{ "symbol": "HBARUSDT", "fetched_at": "2026-04-13T12:17:10.588014", "intervals": { "1h": { "count": 4680, "start_date": "2025-09-30T13:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.21335, "high": 0.21443, "low": 0.21266, "close": 0.21343, "volume": 7680501.0, "close_time": 1759240799999, "quote_volume": 1640583.99307, "trades": 8151, "taker_buy_base": 4159604.0, "taker_buy_quote": 888616.71323 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.21343, "high": 0.21367, "low": 0.21192, "close": 0.21318, "volume": 9272414.0, "close_time": 1759244399999, "quote_volume": 1970726.47217, "trades": 9703, "taker_buy_base": 3875038.0, "taker_buy_quote": 823760.26158 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.21317, "high": 0.2132, "low": 0.21018, "close": 0.21126, "volume": 10375777.0, "close_time": 1759247999999, "quote_volume": 2194231.77974, "trades": 9975, "taker_buy_base": 3425445.0, "taker_buy_quote": 724194.84573 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.21125, "high": 0.21149, "low": 0.21012, "close": 0.21098, "volume": 5735961.0, "close_time": 1759251599999, "quote_volume": 1209793.65278, "trades": 6128, "taker_buy_base": 2739149.0, "taker_buy_quote": 577931.16425 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.211, "high": 0.21161, "low": 0.20899, "close": 0.20939, "volume": 21647544.0, "close_time": 1759255199999, "quote_volume": 4547658.53136, "trades": 15596, "taker_buy_base": 14232730.0, "taker_buy_quote": 2990015.12071 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.2094, "high": 0.21191, "low": 0.20906, "close": 0.21167, "volume": 4029751.0, "close_time": 1759258799999, "quote_volume": 849740.28852, "trades": 5366, "taker_buy_base": 2491667.0, "taker_buy_quote": 525465.74332 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.21166, "high": 0.21516, "low": 0.2115, "close": 0.21503, "volume": 12529258.0, "close_time": 1759262399999, "quote_volume": 2676938.89184, "trades": 8759, "taker_buy_base": 8565608.0, "taker_buy_quote": 1828929.7417 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.21501, "high": 0.21654, "low": 0.21449, "close": 0.21647, "volume": 5788163.0, "close_time": 1759265999999, "quote_volume": 1247654.65298, "trades": 8260, "taker_buy_base": 3180581.0, "taker_buy_quote": 685497.18245 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.21648, "high": 0.21771, "low": 0.21564, "close": 0.21569, "volume": 9780300.0, "close_time": 1759269599999, "quote_volume": 2120986.22652, "trades": 9679, "taker_buy_base": 3870784.0, "taker_buy_quote": 839797.91323 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.21569, "high": 0.21733, "low": 0.21434, "close": 0.21457, "volume": 9340455.0, "close_time": 1759273199999, "quote_volume": 2014149.45236, "trades": 8804, "taker_buy_base": 4465478.0, "taker_buy_quote": 963495.72821 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.21457, "high": 0.21509, "low": 0.21386, "close": 0.215, "volume": 3458660.0, "close_time": 1759276799999, "quote_volume": 741818.17934, "trades": 4844, "taker_buy_base": 1955402.0, "taker_buy_quote": 419397.03685 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.21501, "high": 0.21595, "low": 0.21344, "close": 0.21443, "volume": 7318281.0, "close_time": 1759280399999, "quote_volume": 1570416.28191, "trades": 7396, "taker_buy_base": 3693199.0, "taker_buy_quote": 792833.90291 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.21444, "high": 0.21588, "low": 0.21381, "close": 0.21586, "volume": 3971194.0, "close_time": 1759283999999, "quote_volume": 853262.81379, "trades": 7017, "taker_buy_base": 2374607.0, "taker_buy_quote": 510290.61466 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.21586, "high": 0.216, "low": 0.21395, "close": 0.214, "volume": 2347489.0, "close_time": 1759287599999, "quote_volume": 505302.9271, "trades": 4881, "taker_buy_base": 934388.0, "taker_buy_quote": 200991.03626 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.21401, "high": 0.21422, "low": 0.21024, "close": 0.21056, "volume": 4966063.0, "close_time": 1759291199999, "quote_volume": 1054455.95003, "trades": 8683, "taker_buy_base": 2282795.0, "taker_buy_quote": 484707.26596 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.21056, "high": 0.21355, "low": 0.21041, "close": 0.21245, "volume": 3444825.0, "close_time": 1759294799999, "quote_volume": 732856.79565, "trades": 8087, "taker_buy_base": 1693666.0, "taker_buy_quote": 360231.52063 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.21245, "high": 0.21398, "low": 0.21231, "close": 0.21303, "volume": 3992941.0, "close_time": 1759298399999, "quote_volume": 850935.26495, "trades": 6731, "taker_buy_base": 2178353.0, "taker_buy_quote": 464141.86895 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.21304, "high": 0.2135, "low": 0.21088, "close": 0.21105, "volume": 3894751.0, "close_time": 1759301999999, "quote_volume": 825566.75751, "trades": 6365, "taker_buy_base": 2068709.0, "taker_buy_quote": 438404.94308 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.21105, "high": 0.2125, "low": 0.21094, "close": 0.21158, "volume": 6116017.0, "close_time": 1759305599999, "quote_volume": 1294163.98018, "trades": 7050, "taker_buy_base": 3488833.0, "taker_buy_quote": 738270.07645 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.21157, "high": 0.22135, "low": 0.21151, "close": 0.22098, "volume": 20951498.0, "close_time": 1759309199999, "quote_volume": 4573786.3165, "trades": 30354, "taker_buy_base": 9843396.0, "taker_buy_quote": 2149180.50864 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.22095, "high": 0.22275, "low": 0.2208, "close": 0.22221, "volume": 10606095.0, "close_time": 1759312799999, "quote_volume": 2350499.97987, "trades": 13531, "taker_buy_base": 6059350.0, "taker_buy_quote": 1342653.46251 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.22221, "high": 0.22232, "low": 0.21895, "close": 0.21985, "volume": 5360810.0, "close_time": 1759316399999, "quote_volume": 1179436.44795, "trades": 8482, "taker_buy_base": 2654999.0, "taker_buy_quote": 584073.89804 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.21986, "high": 0.22097, "low": 0.21978, "close": 0.22088, "volume": 4249588.0, "close_time": 1759319999999, "quote_volume": 936684.61461, "trades": 6379, "taker_buy_base": 2085945.0, "taker_buy_quote": 459848.42459 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.22089, "high": 0.22114, "low": 0.21916, "close": 0.21924, "volume": 4632709.0, "close_time": 1759323599999, "quote_volume": 1019760.22004, "trades": 7520, "taker_buy_base": 2420573.0, "taker_buy_quote": 532769.30119 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.21924, "high": 0.22119, "low": 0.21924, "close": 0.22062, "volume": 4622383.0, "close_time": 1759327199999, "quote_volume": 1018877.92338, "trades": 8117, "taker_buy_base": 2310146.0, "taker_buy_quote": 509171.52483 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.2206, "high": 0.223, "low": 0.22016, "close": 0.22252, "volume": 5264273.0, "close_time": 1759330799999, "quote_volume": 1169399.4023, "trades": 9101, "taker_buy_base": 2833390.0, "taker_buy_quote": 629288.8271 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.22252, "high": 0.22286, "low": 0.22128, "close": 0.22255, "volume": 5188603.0, "close_time": 1759334399999, "quote_volume": 1152700.84452, "trades": 7624, "taker_buy_base": 2729103.0, "taker_buy_quote": 606127.18839 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.22254, "high": 0.22426, "low": 0.22168, "close": 0.22209, "volume": 8227925.0, "close_time": 1759337999999, "quote_volume": 1833725.43973, "trades": 12233, "taker_buy_base": 4529745.0, "taker_buy_quote": 1009528.89508 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.2221, "high": 0.22249, "low": 0.2211, "close": 0.22124, "volume": 10600436.0, "close_time": 1759341599999, "quote_volume": 2351364.65229, "trades": 8509, "taker_buy_base": 6792076.0, "taker_buy_quote": 1506609.89255 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.22123, "high": 0.22357, "low": 0.22123, "close": 0.22286, "volume": 3796614.0, "close_time": 1759345199999, "quote_volume": 845396.95661, "trades": 4898, "taker_buy_base": 2230044.0, "taker_buy_quote": 496581.52405 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.22284, "high": 0.2241, "low": 0.22265, "close": 0.22344, "volume": 4671535.0, "close_time": 1759348799999, "quote_volume": 1045109.23304, "trades": 5942, "taker_buy_base": 2401289.0, "taker_buy_quote": 537180.15192 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.22345, "high": 0.22374, "low": 0.2223, "close": 0.22259, "volume": 5509750.0, "close_time": 1759352399999, "quote_volume": 1227670.31229, "trades": 7947, "taker_buy_base": 2573202.0, "taker_buy_quote": 573353.62813 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.22258, "high": 0.22267, "low": 0.22162, "close": 0.2218, "volume": 3552530.0, "close_time": 1759355999999, "quote_volume": 789465.16514, "trades": 3058, "taker_buy_base": 1468072.0, "taker_buy_quote": 326305.42587 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.22181, "high": 0.2231, "low": 0.22151, "close": 0.22216, "volume": 6783816.0, "close_time": 1759359599999, "quote_volume": 1508136.28391, "trades": 4446, "taker_buy_base": 3646245.0, "taker_buy_quote": 810777.85894 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.22215, "high": 0.22448, "low": 0.22174, "close": 0.22428, "volume": 4181326.0, "close_time": 1759363199999, "quote_volume": 933002.95007, "trades": 5699, "taker_buy_base": 2592353.0, "taker_buy_quote": 578400.09134 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.2243, "high": 0.22542, "low": 0.22366, "close": 0.22394, "volume": 5132397.0, "close_time": 1759366799999, "quote_volume": 1153078.37588, "trades": 9262, "taker_buy_base": 2657100.0, "taker_buy_quote": 596992.19903 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.22394, "high": 0.22704, "low": 0.2233, "close": 0.22692, "volume": 2811863.0, "close_time": 1759370399999, "quote_volume": 633049.65518, "trades": 6212, "taker_buy_base": 1566573.0, "taker_buy_quote": 352638.81762 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.22691, "high": 0.22788, "low": 0.22582, "close": 0.22762, "volume": 3480170.0, "close_time": 1759373999999, "quote_volume": 789164.15594, "trades": 7708, "taker_buy_base": 1686997.0, "taker_buy_quote": 382467.96877 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.22763, "high": 0.22822, "low": 0.22654, "close": 0.22722, "volume": 5383319.0, "close_time": 1759377599999, "quote_volume": 1223955.55804, "trades": 7997, "taker_buy_base": 2600964.0, "taker_buy_quote": 591497.6538 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.22723, "high": 0.22787, "low": 0.2254, "close": 0.22646, "volume": 3806631.0, "close_time": 1759381199999, "quote_volume": 862503.51613, "trades": 5641, "taker_buy_base": 1795815.0, "taker_buy_quote": 406830.39909 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.22646, "high": 0.22747, "low": 0.22565, "close": 0.22636, "volume": 3955554.0, "close_time": 1759384799999, "quote_volume": 896464.29932, "trades": 5704, "taker_buy_base": 2048090.0, "taker_buy_quote": 464015.84733 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.22636, "high": 0.22847, "low": 0.22636, "close": 0.22761, "volume": 5035301.0, "close_time": 1759388399999, "quote_volume": 1145756.25038, "trades": 6735, "taker_buy_base": 2461847.0, "taker_buy_quote": 559966.06765 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.22762, "high": 0.22829, "low": 0.22635, "close": 0.22653, "volume": 2994634.0, "close_time": 1759391999999, "quote_volume": 680768.44721, "trades": 4819, "taker_buy_base": 1267207.0, "taker_buy_quote": 288068.09594 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.22654, "high": 0.22745, "low": 0.22624, "close": 0.22737, "volume": 2127401.0, "close_time": 1759395599999, "quote_volume": 482630.21531, "trades": 3819, "taker_buy_base": 1081266.0, "taker_buy_quote": 245308.232 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.22737, "high": 0.22742, "low": 0.22636, "close": 0.22682, "volume": 1745011.0, "close_time": 1759399199999, "quote_volume": 395693.91707, "trades": 3490, "taker_buy_base": 830715.0, "taker_buy_quote": 188339.70932 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.22682, "high": 0.22789, "low": 0.22581, "close": 0.22768, "volume": 2363933.0, "close_time": 1759402799999, "quote_volume": 535770.87561, "trades": 5253, "taker_buy_base": 1479238.0, "taker_buy_quote": 335256.35521 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.22768, "high": 0.22819, "low": 0.22677, "close": 0.22688, "volume": 2350336.0, "close_time": 1759406399999, "quote_volume": 534999.49204, "trades": 5019, "taker_buy_base": 1070245.0, "taker_buy_quote": 243662.98361 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.2269, "high": 0.22775, "low": 0.22663, "close": 0.22769, "volume": 2969058.0, "close_time": 1759409999999, "quote_volume": 674503.01714, "trades": 5354, "taker_buy_base": 1616525.0, "taker_buy_quote": 367247.44077 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.22769, "high": 0.22806, "low": 0.22509, "close": 0.22644, "volume": 7288380.0, "close_time": 1759413599999, "quote_volume": 1649794.48158, "trades": 10920, "taker_buy_base": 3422597.0, "taker_buy_quote": 774478.7395 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.22645, "high": 0.22664, "low": 0.22214, "close": 0.22258, "volume": 8346294.0, "close_time": 1759417199999, "quote_volume": 1872613.92686, "trades": 13235, "taker_buy_base": 4029541.0, "taker_buy_quote": 903992.16244 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.22258, "high": 0.22584, "low": 0.22149, "close": 0.2258, "volume": 8399125.0, "close_time": 1759420799999, "quote_volume": 1879908.42703, "trades": 11542, "taker_buy_base": 4777949.0, "taker_buy_quote": 1069763.90142 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.2258, "high": 0.22749, "low": 0.22547, "close": 0.22715, "volume": 12727830.0, "close_time": 1759424399999, "quote_volume": 2884570.6369, "trades": 12184, "taker_buy_base": 6558502.0, "taker_buy_quote": 1487042.23063 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.22714, "high": 0.22802, "low": 0.22641, "close": 0.22742, "volume": 4741344.0, "close_time": 1759427999999, "quote_volume": 1078149.15559, "trades": 6992, "taker_buy_base": 2598644.0, "taker_buy_quote": 591111.70744 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.22742, "high": 0.22913, "low": 0.22739, "close": 0.2289, "volume": 4345276.0, "close_time": 1759431599999, "quote_volume": 992503.29336, "trades": 6987, "taker_buy_base": 2189863.0, "taker_buy_quote": 500112.12981 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.22891, "high": 0.23034, "low": 0.22853, "close": 0.22945, "volume": 6629651.0, "close_time": 1759435199999, "quote_volume": 1522559.27445, "trades": 8620, "taker_buy_base": 3713869.0, "taker_buy_quote": 853015.79304 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.22946, "high": 0.22974, "low": 0.22759, "close": 0.22888, "volume": 5357262.0, "close_time": 1759438799999, "quote_volume": 1224865.57343, "trades": 7815, "taker_buy_base": 2167866.0, "taker_buy_quote": 495528.1402 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.22888, "high": 0.22959, "low": 0.22782, "close": 0.22808, "volume": 4399441.0, "close_time": 1759442399999, "quote_volume": 1006248.98523, "trades": 3318, "taker_buy_base": 1993974.0, "taker_buy_quote": 456410.84208 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.22806, "high": 0.22867, "low": 0.22624, "close": 0.22693, "volume": 8672319.0, "close_time": 1759445999999, "quote_volume": 1969945.67517, "trades": 7058, "taker_buy_base": 3780896.0, "taker_buy_quote": 858351.21677 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.22691, "high": 0.22759, "low": 0.22663, "close": 0.22746, "volume": 2769310.0, "close_time": 1759449599999, "quote_volume": 628674.31272, "trades": 4402, "taker_buy_base": 1587255.0, "taker_buy_quote": 360286.49235 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.22747, "high": 0.22753, "low": 0.22481, "close": 0.22486, "volume": 5170945.0, "close_time": 1759453199999, "quote_volume": 1167473.04915, "trades": 7434, "taker_buy_base": 2268730.0, "taker_buy_quote": 512372.59123 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.22487, "high": 0.22541, "low": 0.22374, "close": 0.22397, "volume": 5002926.0, "close_time": 1759456799999, "quote_volume": 1123683.49401, "trades": 6552, "taker_buy_base": 2289430.0, "taker_buy_quote": 514282.23369 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.22396, "high": 0.22527, "low": 0.22383, "close": 0.22504, "volume": 6844260.0, "close_time": 1759460399999, "quote_volume": 1536968.74712, "trades": 6842, "taker_buy_base": 3987678.0, "taker_buy_quote": 895674.21198 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.22504, "high": 0.22677, "low": 0.22432, "close": 0.22467, "volume": 6926116.0, "close_time": 1759463999999, "quote_volume": 1563526.22555, "trades": 7307, "taker_buy_base": 3336905.0, "taker_buy_quote": 753696.24538 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.22467, "high": 0.2263, "low": 0.2245, "close": 0.22586, "volume": 4402805.0, "close_time": 1759467599999, "quote_volume": 993343.24159, "trades": 5179, "taker_buy_base": 2439189.0, "taker_buy_quote": 550256.09599 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.22588, "high": 0.22606, "low": 0.2246, "close": 0.22521, "volume": 2854590.0, "close_time": 1759471199999, "quote_volume": 642648.68363, "trades": 4409, "taker_buy_base": 1251957.0, "taker_buy_quote": 281960.79377 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.2252, "high": 0.22539, "low": 0.22342, "close": 0.22402, "volume": 4133029.0, "close_time": 1759474799999, "quote_volume": 927940.50617, "trades": 5533, "taker_buy_base": 1922146.0, "taker_buy_quote": 431779.222 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.22402, "high": 0.2241, "low": 0.22317, "close": 0.22382, "volume": 2728837.0, "close_time": 1759478399999, "quote_volume": 610169.64585, "trades": 5388, "taker_buy_base": 1354980.0, "taker_buy_quote": 302929.7946 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.22382, "high": 0.22483, "low": 0.22254, "close": 0.22465, "volume": 3604081.0, "close_time": 1759481999999, "quote_volume": 805863.77002, "trades": 6954, "taker_buy_base": 1416874.0, "taker_buy_quote": 317262.89143 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.22465, "high": 0.22508, "low": 0.224, "close": 0.22494, "volume": 2828986.0, "close_time": 1759485599999, "quote_volume": 635166.07587, "trades": 5936, "taker_buy_base": 1426450.0, "taker_buy_quote": 320339.77942 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.22493, "high": 0.22499, "low": 0.22419, "close": 0.22429, "volume": 1862812.0, "close_time": 1759489199999, "quote_volume": 418374.49432, "trades": 4201, "taker_buy_base": 691689.0, "taker_buy_quote": 155332.6252 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.22428, "high": 0.22429, "low": 0.22277, "close": 0.22307, "volume": 1922949.0, "close_time": 1759492799999, "quote_volume": 429614.25199, "trades": 4730, "taker_buy_base": 974903.0, "taker_buy_quote": 217759.83142 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.22308, "high": 0.22321, "low": 0.2223, "close": 0.22256, "volume": 3099741.0, "close_time": 1759496399999, "quote_volume": 690548.58806, "trades": 5563, "taker_buy_base": 1866643.0, "taker_buy_quote": 415944.801 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.22255, "high": 0.22388, "low": 0.2216, "close": 0.22236, "volume": 6838583.0, "close_time": 1759499999999, "quote_volume": 1524466.80454, "trades": 9884, "taker_buy_base": 3850438.0, "taker_buy_quote": 858766.83568 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.22235, "high": 0.22235, "low": 0.22016, "close": 0.22124, "volume": 20767263.0, "close_time": 1759503599999, "quote_volume": 4589690.51465, "trades": 21515, "taker_buy_base": 13136003.0, "taker_buy_quote": 2902726.18005 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.22124, "high": 0.22599, "low": 0.22058, "close": 0.22573, "volume": 7062637.0, "close_time": 1759507199999, "quote_volume": 1578381.18178, "trades": 11445, "taker_buy_base": 3765503.0, "taker_buy_quote": 841307.13902 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.22574, "high": 0.22986, "low": 0.22574, "close": 0.22634, "volume": 11482454.0, "close_time": 1759510799999, "quote_volume": 2614901.85978, "trades": 18681, "taker_buy_base": 5632056.0, "taker_buy_quote": 1283017.85874 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.22634, "high": 0.22704, "low": 0.22268, "close": 0.22367, "volume": 16036379.0, "close_time": 1759514399999, "quote_volume": 3602711.17565, "trades": 28160, "taker_buy_base": 8311806.0, "taker_buy_quote": 1866866.77712 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.22369, "high": 0.22614, "low": 0.22265, "close": 0.2261, "volume": 7260774.0, "close_time": 1759517999999, "quote_volume": 1634536.46645, "trades": 8680, "taker_buy_base": 4260491.0, "taker_buy_quote": 959106.46898 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.2261, "high": 0.22675, "low": 0.22495, "close": 0.22504, "volume": 7108512.0, "close_time": 1759521599999, "quote_volume": 1606176.57129, "trades": 6489, "taker_buy_base": 3774907.0, "taker_buy_quote": 852872.25989 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.22506, "high": 0.22561, "low": 0.22399, "close": 0.22534, "volume": 3726991.0, "close_time": 1759525199999, "quote_volume": 838256.9374, "trades": 4624, "taker_buy_base": 2256402.0, "taker_buy_quote": 507729.54823 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.22535, "high": 0.22563, "low": 0.22455, "close": 0.22474, "volume": 2149861.0, "close_time": 1759528799999, "quote_volume": 484127.671, "trades": 3131, "taker_buy_base": 886070.0, "taker_buy_quote": 199572.57306 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.22475, "high": 0.22619, "low": 0.22475, "close": 0.22556, "volume": 2191043.0, "close_time": 1759532399999, "quote_volume": 494673.55278, "trades": 3806, "taker_buy_base": 772569.0, "taker_buy_quote": 174389.62544 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.22557, "high": 0.2259, "low": 0.22478, "close": 0.22543, "volume": 1903612.0, "close_time": 1759535999999, "quote_volume": 428878.87811, "trades": 4896, "taker_buy_base": 1108505.0, "taker_buy_quote": 249743.99395 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.22545, "high": 0.22623, "low": 0.22471, "close": 0.22512, "volume": 4286883.0, "close_time": 1759539599999, "quote_volume": 966201.58702, "trades": 5833, "taker_buy_base": 1551342.0, "taker_buy_quote": 349750.56749 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.22513, "high": 0.22518, "low": 0.22257, "close": 0.22291, "volume": 3974939.0, "close_time": 1759543199999, "quote_volume": 888311.13908, "trades": 5928, "taker_buy_base": 1310980.0, "taker_buy_quote": 292852.35063 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.22292, "high": 0.22363, "low": 0.22198, "close": 0.22271, "volume": 3128473.0, "close_time": 1759546799999, "quote_volume": 696683.48409, "trades": 4804, "taker_buy_base": 1570060.0, "taker_buy_quote": 349663.48601 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.22271, "high": 0.22323, "low": 0.22174, "close": 0.22304, "volume": 1833466.0, "close_time": 1759550399999, "quote_volume": 407996.67473, "trades": 3671, "taker_buy_base": 920327.0, "taker_buy_quote": 204827.51762 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.22302, "high": 0.22397, "low": 0.22284, "close": 0.22362, "volume": 2144841.0, "close_time": 1759553999999, "quote_volume": 479132.83379, "trades": 3279, "taker_buy_base": 1509337.0, "taker_buy_quote": 337133.22299 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.22362, "high": 0.22434, "low": 0.22282, "close": 0.22381, "volume": 3324974.0, "close_time": 1759557599999, "quote_volume": 743734.36519, "trades": 7988, "taker_buy_base": 1225631.0, "taker_buy_quote": 274039.43837 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.22382, "high": 0.2254, "low": 0.22368, "close": 0.22524, "volume": 3246501.0, "close_time": 1759561199999, "quote_volume": 729572.34521, "trades": 4723, "taker_buy_base": 2017673.0, "taker_buy_quote": 453257.5169 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.22525, "high": 0.22525, "low": 0.22357, "close": 0.22395, "volume": 1939882.0, "close_time": 1759564799999, "quote_volume": 435512.29055, "trades": 5018, "taker_buy_base": 993317.0, "taker_buy_quote": 222966.03827 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.22395, "high": 0.22395, "low": 0.22093, "close": 0.22161, "volume": 8731882.0, "close_time": 1759568399999, "quote_volume": 1939781.67858, "trades": 9037, "taker_buy_base": 3917386.0, "taker_buy_quote": 869970.52827 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.22161, "high": 0.22206, "low": 0.2206, "close": 0.22071, "volume": 6134616.0, "close_time": 1759571999999, "quote_volume": 1357532.61583, "trades": 5525, "taker_buy_base": 2423878.0, "taker_buy_quote": 536721.695 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.2207, "high": 0.2213, "low": 0.21885, "close": 0.21919, "volume": 7308562.0, "close_time": 1759575599999, "quote_volume": 1606145.81578, "trades": 7903, "taker_buy_base": 3160672.0, "taker_buy_quote": 694651.74057 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.2192, "high": 0.21989, "low": 0.21855, "close": 0.21945, "volume": 5000147.0, "close_time": 1759579199999, "quote_volume": 1095965.10843, "trades": 6559, "taker_buy_base": 2518370.0, "taker_buy_quote": 552211.60483 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.21943, "high": 0.21969, "low": 0.21878, "close": 0.21899, "volume": 2664590.0, "close_time": 1759582799999, "quote_volume": 584004.88963, "trades": 5735, "taker_buy_base": 1309960.0, "taker_buy_quote": 287091.6051 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.21899, "high": 0.22072, "low": 0.21891, "close": 0.21974, "volume": 3254342.0, "close_time": 1759586399999, "quote_volume": 715924.15502, "trades": 5148, "taker_buy_base": 2027728.0, "taker_buy_quote": 445978.20233 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.21973, "high": 0.22064, "low": 0.21738, "close": 0.21738, "volume": 6909093.0, "close_time": 1759589999999, "quote_volume": 1510365.84636, "trades": 6807, "taker_buy_base": 2244069.0, "taker_buy_quote": 490181.63343 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.21739, "high": 0.21807, "low": 0.21484, "close": 0.21553, "volume": 18208598.0, "close_time": 1759593599999, "quote_volume": 3933901.56307, "trades": 14745, "taker_buy_base": 8973373.0, "taker_buy_quote": 1939969.31747 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.21553, "high": 0.21649, "low": 0.21501, "close": 0.21595, "volume": 5871779.0, "close_time": 1759597199999, "quote_volume": 1267454.73142, "trades": 7248, "taker_buy_base": 2814664.0, "taker_buy_quote": 607732.57471 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.21592, "high": 0.21675, "low": 0.21516, "close": 0.21597, "volume": 2068019.0, "close_time": 1759600799999, "quote_volume": 446817.82054, "trades": 4182, "taker_buy_base": 1051509.0, "taker_buy_quote": 227210.13162 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.21597, "high": 0.21626, "low": 0.21553, "close": 0.21582, "volume": 1254742.0, "close_time": 1759604399999, "quote_volume": 270806.87358, "trades": 3097, "taker_buy_base": 542725.0, "taker_buy_quote": 117124.97282 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.21582, "high": 0.21636, "low": 0.21564, "close": 0.21622, "volume": 1201660.0, "close_time": 1759607999999, "quote_volume": 259589.35301, "trades": 2715, "taker_buy_base": 715152.0, "taker_buy_quote": 154474.87332 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.21623, "high": 0.21691, "low": 0.21603, "close": 0.21604, "volume": 2463696.0, "close_time": 1759611599999, "quote_volume": 533511.55885, "trades": 3140, "taker_buy_base": 1739565.0, "taker_buy_quote": 376743.14031 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.21603, "high": 0.21755, "low": 0.21596, "close": 0.21705, "volume": 1716214.0, "close_time": 1759615199999, "quote_volume": 372459.76241, "trades": 2351, "taker_buy_base": 919492.0, "taker_buy_quote": 199496.84455 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.21704, "high": 0.21767, "low": 0.21676, "close": 0.21686, "volume": 2636045.0, "close_time": 1759618799999, "quote_volume": 572444.33785, "trades": 3636, "taker_buy_base": 1497692.0, "taker_buy_quote": 325217.54488 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.21686, "high": 0.21743, "low": 0.21655, "close": 0.21705, "volume": 1101981.0, "close_time": 1759622399999, "quote_volume": 239081.1867, "trades": 2284, "taker_buy_base": 416090.0, "taker_buy_quote": 90253.26639 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.21705, "high": 0.21811, "low": 0.21613, "close": 0.21621, "volume": 4733891.0, "close_time": 1759625999999, "quote_volume": 1028055.61139, "trades": 4351, "taker_buy_base": 1960697.0, "taker_buy_quote": 426065.99041 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.21621, "high": 0.21743, "low": 0.21614, "close": 0.21717, "volume": 2314193.0, "close_time": 1759629599999, "quote_volume": 502146.99789, "trades": 3459, "taker_buy_base": 1851836.0, "taker_buy_quote": 401880.00046 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.21717, "high": 0.22142, "low": 0.2168, "close": 0.22128, "volume": 11028314.0, "close_time": 1759633199999, "quote_volume": 2417945.72497, "trades": 11385, "taker_buy_base": 5268149.0, "taker_buy_quote": 1154598.09849 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.22125, "high": 0.22223, "low": 0.21982, "close": 0.21992, "volume": 6377677.0, "close_time": 1759636799999, "quote_volume": 1409554.80738, "trades": 9472, "taker_buy_base": 3296328.0, "taker_buy_quote": 728192.65002 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.21992, "high": 0.2228, "low": 0.21962, "close": 0.22167, "volume": 14335118.0, "close_time": 1759640399999, "quote_volume": 3171406.62004, "trades": 19159, "taker_buy_base": 8628192.0, "taker_buy_quote": 1908426.33782 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.22168, "high": 0.22259, "low": 0.22127, "close": 0.22181, "volume": 7128548.0, "close_time": 1759643999999, "quote_volume": 1582275.61631, "trades": 12443, "taker_buy_base": 4188216.0, "taker_buy_quote": 929630.92387 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.22181, "high": 0.22271, "low": 0.22173, "close": 0.22237, "volume": 2680347.0, "close_time": 1759647599999, "quote_volume": 595494.05399, "trades": 5844, "taker_buy_base": 1410616.0, "taker_buy_quote": 313336.0479 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.22238, "high": 0.2255, "low": 0.22238, "close": 0.22536, "volume": 5008635.0, "close_time": 1759651199999, "quote_volume": 1121647.05266, "trades": 7660, "taker_buy_base": 2492596.0, "taker_buy_quote": 557955.33022 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.22536, "high": 0.2267, "low": 0.22418, "close": 0.22507, "volume": 6919560.0, "close_time": 1759654799999, "quote_volume": 1560821.14219, "trades": 10842, "taker_buy_base": 3023119.0, "taker_buy_quote": 681819.86946 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.22505, "high": 0.22524, "low": 0.22275, "close": 0.22297, "volume": 8478752.0, "close_time": 1759658399999, "quote_volume": 1898253.23219, "trades": 12995, "taker_buy_base": 3842250.0, "taker_buy_quote": 860005.70054 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.22299, "high": 0.22331, "low": 0.22096, "close": 0.22191, "volume": 3901987.0, "close_time": 1759661999999, "quote_volume": 866586.26385, "trades": 8662, "taker_buy_base": 1899582.0, "taker_buy_quote": 421673.99762 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.22191, "high": 0.222, "low": 0.2199, "close": 0.22107, "volume": 7390612.0, "close_time": 1759665599999, "quote_volume": 1632260.28654, "trades": 11252, "taker_buy_base": 3295486.0, "taker_buy_quote": 727741.62813 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.22108, "high": 0.22127, "low": 0.2199, "close": 0.22, "volume": 3602664.0, "close_time": 1759669199999, "quote_volume": 794128.35838, "trades": 7149, "taker_buy_base": 1603235.0, "taker_buy_quote": 353373.19586 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.22, "high": 0.22128, "low": 0.21986, "close": 0.2208, "volume": 2815102.0, "close_time": 1759672799999, "quote_volume": 620814.35628, "trades": 6073, "taker_buy_base": 1417273.0, "taker_buy_quote": 312573.20044 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.22081, "high": 0.22197, "low": 0.21933, "close": 0.21996, "volume": 5754418.0, "close_time": 1759676399999, "quote_volume": 1269781.19844, "trades": 10674, "taker_buy_base": 3009517.0, "taker_buy_quote": 664193.49652 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.21997, "high": 0.22067, "low": 0.21941, "close": 0.22037, "volume": 2609902.0, "close_time": 1759679999999, "quote_volume": 574144.99209, "trades": 5381, "taker_buy_base": 1154229.0, "taker_buy_quote": 253920.00627 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.22037, "high": 0.22059, "low": 0.21796, "close": 0.21988, "volume": 4522655.0, "close_time": 1759683599999, "quote_volume": 991237.58013, "trades": 7977, "taker_buy_base": 1895550.0, "taker_buy_quote": 415290.95631 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.2199, "high": 0.22039, "low": 0.21641, "close": 0.21651, "volume": 8729217.0, "close_time": 1759687199999, "quote_volume": 1907268.433, "trades": 9781, "taker_buy_base": 4673387.0, "taker_buy_quote": 1022523.69639 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.21651, "high": 0.21755, "low": 0.21611, "close": 0.21687, "volume": 4074196.0, "close_time": 1759690799999, "quote_volume": 883578.79653, "trades": 8028, "taker_buy_base": 1721532.0, "taker_buy_quote": 373311.77642 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.21689, "high": 0.21693, "low": 0.21431, "close": 0.21462, "volume": 7632752.0, "close_time": 1759694399999, "quote_volume": 1645367.97916, "trades": 9472, "taker_buy_base": 3608827.0, "taker_buy_quote": 778054.19938 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.21462, "high": 0.21627, "low": 0.21428, "close": 0.21576, "volume": 4986660.0, "close_time": 1759697999999, "quote_volume": 1073385.65937, "trades": 7012, "taker_buy_base": 2388647.0, "taker_buy_quote": 514247.48735 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.21575, "high": 0.21616, "low": 0.21501, "close": 0.21606, "volume": 3295045.0, "close_time": 1759701599999, "quote_volume": 710641.07948, "trades": 4650, "taker_buy_base": 1321866.0, "taker_buy_quote": 285012.8836 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.21606, "high": 0.21689, "low": 0.21515, "close": 0.21668, "volume": 3824520.0, "close_time": 1759705199999, "quote_volume": 826695.8958, "trades": 5846, "taker_buy_base": 1904597.0, "taker_buy_quote": 411677.39987 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.21667, "high": 0.21728, "low": 0.21614, "close": 0.21636, "volume": 2472415.0, "close_time": 1759708799999, "quote_volume": 536171.4023, "trades": 4425, "taker_buy_base": 1223881.0, "taker_buy_quote": 265431.32131 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.21636, "high": 0.21813, "low": 0.21515, "close": 0.21587, "volume": 4788413.0, "close_time": 1759712399999, "quote_volume": 1036115.28395, "trades": 9193, "taker_buy_base": 2520097.0, "taker_buy_quote": 545291.06898 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.21588, "high": 0.21844, "low": 0.21531, "close": 0.21716, "volume": 3783861.0, "close_time": 1759715999999, "quote_volume": 822129.10805, "trades": 6865, "taker_buy_base": 2030816.0, "taker_buy_quote": 441304.50703 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.21715, "high": 0.21838, "low": 0.21591, "close": 0.2176, "volume": 3364518.0, "close_time": 1759719599999, "quote_volume": 730767.74714, "trades": 6595, "taker_buy_base": 1600071.0, "taker_buy_quote": 347483.53575 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.21761, "high": 0.21839, "low": 0.21726, "close": 0.21798, "volume": 1986078.0, "close_time": 1759723199999, "quote_volume": 432574.31581, "trades": 4269, "taker_buy_base": 1085912.0, "taker_buy_quote": 236496.14189 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.21798, "high": 0.21855, "low": 0.21719, "close": 0.21727, "volume": 1400646.0, "close_time": 1759726799999, "quote_volume": 305124.30303, "trades": 3418, "taker_buy_base": 630914.0, "taker_buy_quote": 137465.57945 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.21726, "high": 0.21824, "low": 0.21663, "close": 0.21805, "volume": 1954881.0, "close_time": 1759730399999, "quote_volume": 424788.54174, "trades": 4307, "taker_buy_base": 888042.0, "taker_buy_quote": 193091.4764 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.21805, "high": 0.22053, "low": 0.21796, "close": 0.21989, "volume": 3197871.0, "close_time": 1759733999999, "quote_volume": 701640.54616, "trades": 6394, "taker_buy_base": 1641150.0, "taker_buy_quote": 360067.94687 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.21988, "high": 0.22082, "low": 0.21807, "close": 0.21951, "volume": 4073266.0, "close_time": 1759737599999, "quote_volume": 893912.46017, "trades": 7378, "taker_buy_base": 1852368.0, "taker_buy_quote": 406561.74033 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.21951, "high": 0.22166, "low": 0.21951, "close": 0.22146, "volume": 5468066.0, "close_time": 1759741199999, "quote_volume": 1207229.14736, "trades": 7729, "taker_buy_base": 2179355.0, "taker_buy_quote": 480987.85196 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.22147, "high": 0.22238, "low": 0.22105, "close": 0.22117, "volume": 4013649.0, "close_time": 1759744799999, "quote_volume": 889562.7932, "trades": 6053, "taker_buy_base": 1733753.0, "taker_buy_quote": 384247.23317 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.22116, "high": 0.22155, "low": 0.22036, "close": 0.22102, "volume": 3213466.0, "close_time": 1759748399999, "quote_volume": 709881.82745, "trades": 5580, "taker_buy_base": 1693676.0, "taker_buy_quote": 374130.75831 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.22102, "high": 0.22331, "low": 0.22033, "close": 0.22285, "volume": 5120594.0, "close_time": 1759751999999, "quote_volume": 1138424.71211, "trades": 8079, "taker_buy_base": 2251001.0, "taker_buy_quote": 500339.47428 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.22286, "high": 0.22451, "low": 0.22286, "close": 0.22414, "volume": 6061492.0, "close_time": 1759755599999, "quote_volume": 1357494.20589, "trades": 9313, "taker_buy_base": 2914245.0, "taker_buy_quote": 652645.50685 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.22412, "high": 0.22589, "low": 0.22378, "close": 0.22585, "volume": 8541894.0, "close_time": 1759759199999, "quote_volume": 1920460.54929, "trades": 14399, "taker_buy_base": 4353109.0, "taker_buy_quote": 978816.3778 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.22585, "high": 0.23364, "low": 0.22505, "close": 0.22895, "volume": 40763383.0, "close_time": 1759762799999, "quote_volume": 9384471.99683, "trades": 52252, "taker_buy_base": 21045408.0, "taker_buy_quote": 4840685.60729 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.22894, "high": 0.23141, "low": 0.2276, "close": 0.23068, "volume": 16875786.0, "close_time": 1759766399999, "quote_volume": 3874430.39203, "trades": 20714, "taker_buy_base": 8757812.0, "taker_buy_quote": 2009832.59429 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.23068, "high": 0.23114, "low": 0.22759, "close": 0.22907, "volume": 19841665.0, "close_time": 1759769999999, "quote_volume": 4538960.03457, "trades": 14090, "taker_buy_base": 10954926.0, "taker_buy_quote": 2506279.97471 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.22906, "high": 0.2309, "low": 0.22864, "close": 0.22969, "volume": 11246521.0, "close_time": 1759773599999, "quote_volume": 2583896.46808, "trades": 10702, "taker_buy_base": 4890744.0, "taker_buy_quote": 1123612.35368 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.2297, "high": 0.23097, "low": 0.22851, "close": 0.23045, "volume": 18856016.0, "close_time": 1759777199999, "quote_volume": 4330004.0604, "trades": 15479, "taker_buy_base": 12705267.0, "taker_buy_quote": 2916511.69846 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.23044, "high": 0.231, "low": 0.22964, "close": 0.23023, "volume": 4664837.0, "close_time": 1759780799999, "quote_volume": 1073430.42351, "trades": 8671, "taker_buy_base": 2323219.0, "taker_buy_quote": 534593.01256 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.23022, "high": 0.23154, "low": 0.2297, "close": 0.2302, "volume": 4549174.0, "close_time": 1759784399999, "quote_volume": 1048651.03047, "trades": 8150, "taker_buy_base": 2193282.0, "taker_buy_quote": 505561.56703 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.23019, "high": 0.23234, "low": 0.22975, "close": 0.23233, "volume": 4791762.0, "close_time": 1759787999999, "quote_volume": 1105831.892, "trades": 5759, "taker_buy_base": 2222593.0, "taker_buy_quote": 513112.52326 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.23233, "high": 0.23309, "low": 0.23129, "close": 0.23194, "volume": 9023536.0, "close_time": 1759791599999, "quote_volume": 2096514.9502, "trades": 12795, "taker_buy_base": 4830949.0, "taker_buy_quote": 1122416.21871 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.23192, "high": 0.23215, "low": 0.23002, "close": 0.23011, "volume": 6755728.0, "close_time": 1759795199999, "quote_volume": 1560681.26275, "trades": 11744, "taker_buy_base": 3142398.0, "taker_buy_quote": 725876.28875 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.23012, "high": 0.23106, "low": 0.22879, "close": 0.22949, "volume": 9895297.0, "close_time": 1759798799999, "quote_volume": 2272551.11172, "trades": 13144, "taker_buy_base": 6078740.0, "taker_buy_quote": 1395877.16137 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.22949, "high": 0.2308, "low": 0.2288, "close": 0.22958, "volume": 5979520.0, "close_time": 1759802399999, "quote_volume": 1373297.65607, "trades": 9573, "taker_buy_base": 3308169.0, "taker_buy_quote": 759763.50736 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.22958, "high": 0.2303, "low": 0.22836, "close": 0.22889, "volume": 4084883.0, "close_time": 1759805999999, "quote_volume": 937073.3294, "trades": 6610, "taker_buy_base": 2023970.0, "taker_buy_quote": 464401.94088 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.22889, "high": 0.22924, "low": 0.22781, "close": 0.2285, "volume": 4234246.0, "close_time": 1759809599999, "quote_volume": 967728.4921, "trades": 6867, "taker_buy_base": 1572836.0, "taker_buy_quote": 359465.27689 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.2285, "high": 0.23011, "low": 0.22656, "close": 0.22932, "volume": 6258676.0, "close_time": 1759813199999, "quote_volume": 1429396.24469, "trades": 9874, "taker_buy_base": 3272619.0, "taker_buy_quote": 747753.40577 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.22932, "high": 0.22999, "low": 0.2286, "close": 0.22892, "volume": 3420795.0, "close_time": 1759816799999, "quote_volume": 784201.53394, "trades": 6698, "taker_buy_base": 1475526.0, "taker_buy_quote": 338290.1118 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.22892, "high": 0.22936, "low": 0.22586, "close": 0.22603, "volume": 4841202.0, "close_time": 1759820399999, "quote_volume": 1099439.70602, "trades": 7802, "taker_buy_base": 1969656.0, "taker_buy_quote": 447368.8165 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.22602, "high": 0.22719, "low": 0.22496, "close": 0.22544, "volume": 4868451.0, "close_time": 1759823999999, "quote_volume": 1099807.17875, "trades": 6982, "taker_buy_base": 2246246.0, "taker_buy_quote": 507584.01222 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.22545, "high": 0.22569, "low": 0.22334, "close": 0.22514, "volume": 4865152.0, "close_time": 1759827599999, "quote_volume": 1092778.11007, "trades": 8661, "taker_buy_base": 2315788.0, "taker_buy_quote": 520146.74799 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.22512, "high": 0.22613, "low": 0.22418, "close": 0.2247, "volume": 3524201.0, "close_time": 1759831199999, "quote_volume": 792704.20107, "trades": 7666, "taker_buy_base": 1463085.0, "taker_buy_quote": 329096.04654 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.22469, "high": 0.22562, "low": 0.22422, "close": 0.22535, "volume": 2699689.0, "close_time": 1759834799999, "quote_volume": 607427.36633, "trades": 5730, "taker_buy_base": 1479767.0, "taker_buy_quote": 332887.38911 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.22535, "high": 0.22616, "low": 0.2245, "close": 0.22559, "volume": 4017223.0, "close_time": 1759838399999, "quote_volume": 905801.06873, "trades": 7523, "taker_buy_base": 1818209.0, "taker_buy_quote": 410109.10382 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.22559, "high": 0.2277, "low": 0.22467, "close": 0.22765, "volume": 4463367.0, "close_time": 1759841999999, "quote_volume": 1008418.33331, "trades": 7569, "taker_buy_base": 2145210.0, "taker_buy_quote": 484963.70268 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.22766, "high": 0.22825, "low": 0.22366, "close": 0.22507, "volume": 12591601.0, "close_time": 1759845599999, "quote_volume": 2846510.23891, "trades": 20053, "taker_buy_base": 6187433.0, "taker_buy_quote": 1399382.88904 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.22506, "high": 0.22537, "low": 0.21987, "close": 0.22, "volume": 13928055.0, "close_time": 1759849199999, "quote_volume": 3091536.1319, "trades": 25010, "taker_buy_base": 7231728.0, "taker_buy_quote": 1605136.62854 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.22, "high": 0.22019, "low": 0.21661, "close": 0.21731, "volume": 21415876.0, "close_time": 1759852799999, "quote_volume": 4674242.07869, "trades": 31014, "taker_buy_base": 11867954.0, "taker_buy_quote": 2589635.79734 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.21733, "high": 0.22013, "low": 0.21619, "close": 0.21897, "volume": 9189076.0, "close_time": 1759856399999, "quote_volume": 1999554.12879, "trades": 17684, "taker_buy_base": 4243528.0, "taker_buy_quote": 923251.10051 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.21897, "high": 0.21975, "low": 0.21836, "close": 0.21836, "volume": 5353677.0, "close_time": 1759859999999, "quote_volume": 1173293.17217, "trades": 10977, "taker_buy_base": 2347112.0, "taker_buy_quote": 514427.34129 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.21836, "high": 0.21913, "low": 0.21697, "close": 0.21697, "volume": 4928727.0, "close_time": 1759863599999, "quote_volume": 1074409.81608, "trades": 9196, "taker_buy_base": 2232831.0, "taker_buy_quote": 486770.41289 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.21696, "high": 0.21875, "low": 0.2168, "close": 0.21751, "volume": 4533999.0, "close_time": 1759867199999, "quote_volume": 987527.14589, "trades": 8875, "taker_buy_base": 2217406.0, "taker_buy_quote": 482914.85629 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.21756, "high": 0.22079, "low": 0.21744, "close": 0.21982, "volume": 8079166.0, "close_time": 1759870799999, "quote_volume": 1773562.40783, "trades": 8714, "taker_buy_base": 3498256.0, "taker_buy_quote": 767648.61823 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.21982, "high": 0.22162, "low": 0.21933, "close": 0.21955, "volume": 10323452.0, "close_time": 1759874399999, "quote_volume": 2270832.73195, "trades": 7501, "taker_buy_base": 3598210.0, "taker_buy_quote": 792110.16344 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.21958, "high": 0.22086, "low": 0.21892, "close": 0.21938, "volume": 2529794.0, "close_time": 1759877999999, "quote_volume": 556332.51722, "trades": 5240, "taker_buy_base": 1223515.0, "taker_buy_quote": 269060.10714 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.21939, "high": 0.21945, "low": 0.21755, "close": 0.21816, "volume": 3478897.0, "close_time": 1759881599999, "quote_volume": 760164.85923, "trades": 6627, "taker_buy_base": 1713243.0, "taker_buy_quote": 374260.81937 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.21816, "high": 0.22091, "low": 0.21809, "close": 0.22045, "volume": 3179207.0, "close_time": 1759885199999, "quote_volume": 697770.19159, "trades": 7038, "taker_buy_base": 1716868.0, "taker_buy_quote": 376607.41637 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.22045, "high": 0.2214, "low": 0.21993, "close": 0.22048, "volume": 2401549.0, "close_time": 1759888799999, "quote_volume": 529698.18961, "trades": 6504, "taker_buy_base": 1330031.0, "taker_buy_quote": 293325.08824 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.22048, "high": 0.22152, "low": 0.21979, "close": 0.22013, "volume": 3297329.0, "close_time": 1759892399999, "quote_volume": 727175.86211, "trades": 5407, "taker_buy_base": 1331000.0, "taker_buy_quote": 293493.78363 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.22013, "high": 0.22013, "low": 0.21628, "close": 0.21723, "volume": 4774656.0, "close_time": 1759895999999, "quote_volume": 1039270.38862, "trades": 8298, "taker_buy_base": 2225165.0, "taker_buy_quote": 484010.15652 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.21721, "high": 0.21861, "low": 0.21547, "close": 0.21819, "volume": 4971316.0, "close_time": 1759899599999, "quote_volume": 1080523.43326, "trades": 8722, "taker_buy_base": 2540411.0, "taker_buy_quote": 552070.7188 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.21819, "high": 0.21819, "low": 0.21527, "close": 0.21633, "volume": 5288770.0, "close_time": 1759903199999, "quote_volume": 1145194.33407, "trades": 10104, "taker_buy_base": 2582626.0, "taker_buy_quote": 559349.79266 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.21631, "high": 0.21666, "low": 0.21528, "close": 0.21603, "volume": 7969837.0, "close_time": 1759906799999, "quote_volume": 1720978.56063, "trades": 14982, "taker_buy_base": 2580499.0, "taker_buy_quote": 557285.1097 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.21601, "high": 0.21717, "low": 0.21545, "close": 0.21711, "volume": 5154807.0, "close_time": 1759910399999, "quote_volume": 1113245.11423, "trades": 9277, "taker_buy_base": 2600823.0, "taker_buy_quote": 561786.90099 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.2171, "high": 0.21887, "low": 0.21682, "close": 0.21805, "volume": 4540287.0, "close_time": 1759913999999, "quote_volume": 988806.56915, "trades": 7843, "taker_buy_base": 2206694.0, "taker_buy_quote": 480583.11069 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.21806, "high": 0.21826, "low": 0.21697, "close": 0.21825, "volume": 2855704.0, "close_time": 1759917599999, "quote_volume": 621456.13861, "trades": 5298, "taker_buy_base": 1337027.0, "taker_buy_quote": 290984.19527 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.21825, "high": 0.21909, "low": 0.2181, "close": 0.2188, "volume": 3127139.0, "close_time": 1759921199999, "quote_volume": 683887.29194, "trades": 5648, "taker_buy_base": 1348019.0, "taker_buy_quote": 294715.61008 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.2188, "high": 0.21915, "low": 0.21727, "close": 0.2176, "volume": 3330335.0, "close_time": 1759924799999, "quote_volume": 726644.20218, "trades": 5402, "taker_buy_base": 1332034.0, "taker_buy_quote": 290544.89429 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.2176, "high": 0.2182, "low": 0.21695, "close": 0.21794, "volume": 2869406.0, "close_time": 1759928399999, "quote_volume": 624271.477, "trades": 6140, "taker_buy_base": 1312095.0, "taker_buy_quote": 285427.23954 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.21795, "high": 0.21856, "low": 0.2156, "close": 0.21783, "volume": 4576343.0, "close_time": 1759931999999, "quote_volume": 993807.6676, "trades": 10375, "taker_buy_base": 2178528.0, "taker_buy_quote": 473081.36447 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.21783, "high": 0.22005, "low": 0.21627, "close": 0.21655, "volume": 8170701.0, "close_time": 1759935599999, "quote_volume": 1785831.53529, "trades": 17559, "taker_buy_base": 4150455.0, "taker_buy_quote": 907504.82058 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.21655, "high": 0.21841, "low": 0.21648, "close": 0.21705, "volume": 3139601.0, "close_time": 1759939199999, "quote_volume": 682442.6648, "trades": 9524, "taker_buy_base": 1408450.0, "taker_buy_quote": 306150.22655 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.21706, "high": 0.21923, "low": 0.21654, "close": 0.21923, "volume": 6929370.0, "close_time": 1759942799999, "quote_volume": 1513212.8815, "trades": 8618, "taker_buy_base": 3812884.0, "taker_buy_quote": 832940.74219 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.21922, "high": 0.22235, "low": 0.21922, "close": 0.22141, "volume": 10906779.0, "close_time": 1759946399999, "quote_volume": 2412792.33994, "trades": 15791, "taker_buy_base": 5738437.0, "taker_buy_quote": 1269405.29284 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.22142, "high": 0.22191, "low": 0.21991, "close": 0.22052, "volume": 12654538.0, "close_time": 1759949999999, "quote_volume": 2797253.29068, "trades": 13612, "taker_buy_base": 6381569.0, "taker_buy_quote": 1411321.47078 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.22051, "high": 0.22083, "low": 0.21945, "close": 0.22015, "volume": 3590197.0, "close_time": 1759953599999, "quote_volume": 790061.65291, "trades": 7718, "taker_buy_base": 1868547.0, "taker_buy_quote": 411137.30404 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.22014, "high": 0.22086, "low": 0.21906, "close": 0.21917, "volume": 4800873.0, "close_time": 1759957199999, "quote_volume": 1055133.81318, "trades": 6571, "taker_buy_base": 1552618.0, "taker_buy_quote": 341483.4331 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.21917, "high": 0.22018, "low": 0.21908, "close": 0.21988, "volume": 7025208.0, "close_time": 1759960799999, "quote_volume": 1542948.74874, "trades": 4280, "taker_buy_base": 4256429.0, "taker_buy_quote": 934787.21567 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.21986, "high": 0.22081, "low": 0.21939, "close": 0.21942, "volume": 2148700.0, "close_time": 1759964399999, "quote_volume": 472934.60143, "trades": 4324, "taker_buy_base": 1150177.0, "taker_buy_quote": 253157.61799 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.21941, "high": 0.22021, "low": 0.21855, "close": 0.21968, "volume": 5183992.0, "close_time": 1759967999999, "quote_volume": 1136477.55071, "trades": 6110, "taker_buy_base": 1723074.0, "taker_buy_quote": 377881.80506 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.2197, "high": 0.22003, "low": 0.21875, "close": 0.21899, "volume": 2496677.0, "close_time": 1759971599999, "quote_volume": 547360.40317, "trades": 6291, "taker_buy_base": 1168722.0, "taker_buy_quote": 256197.47463 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.21899, "high": 0.219, "low": 0.21416, "close": 0.21652, "volume": 16837815.0, "close_time": 1759975199999, "quote_volume": 3638992.62545, "trades": 20566, "taker_buy_base": 8369721.0, "taker_buy_quote": 1808049.14556 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.21651, "high": 0.21651, "low": 0.21282, "close": 0.21317, "volume": 9365397.0, "close_time": 1759978799999, "quote_volume": 2007138.4385, "trades": 13322, "taker_buy_base": 5013576.0, "taker_buy_quote": 1074359.6874 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.21318, "high": 0.21484, "low": 0.21318, "close": 0.21441, "volume": 4048034.0, "close_time": 1759982399999, "quote_volume": 867313.82912, "trades": 7596, "taker_buy_base": 2085421.0, "taker_buy_quote": 446749.81844 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.21441, "high": 0.21521, "low": 0.21366, "close": 0.2151, "volume": 4738066.0, "close_time": 1759985999999, "quote_volume": 1016075.64241, "trades": 8679, "taker_buy_base": 2247456.0, "taker_buy_quote": 481878.31208 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.21509, "high": 0.21528, "low": 0.21398, "close": 0.21452, "volume": 4652015.0, "close_time": 1759989599999, "quote_volume": 998239.60679, "trades": 7773, "taker_buy_base": 2086685.0, "taker_buy_quote": 447749.33464 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.21453, "high": 0.2146, "low": 0.21327, "close": 0.21337, "volume": 3291375.0, "close_time": 1759993199999, "quote_volume": 704162.89034, "trades": 7313, "taker_buy_base": 1618135.0, "taker_buy_quote": 346189.23103 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.21337, "high": 0.21365, "low": 0.21197, "close": 0.2124, "volume": 8417460.0, "close_time": 1759996799999, "quote_volume": 1791593.90308, "trades": 11952, "taker_buy_base": 4084467.0, "taker_buy_quote": 869526.94071 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.2124, "high": 0.213, "low": 0.20993, "close": 0.21014, "volume": 22214191.0, "close_time": 1760000399999, "quote_volume": 4703905.79858, "trades": 22966, "taker_buy_base": 8353689.0, "taker_buy_quote": 1768986.98042 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.21015, "high": 0.21228, "low": 0.21009, "close": 0.21186, "volume": 10117941.0, "close_time": 1760003999999, "quote_volume": 2137902.62714, "trades": 12946, "taker_buy_base": 6012052.0, "taker_buy_quote": 1270436.01761 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.21187, "high": 0.21231, "low": 0.21052, "close": 0.21158, "volume": 8372929.0, "close_time": 1760007599999, "quote_volume": 1770178.79272, "trades": 9505, "taker_buy_base": 3807725.0, "taker_buy_quote": 805129.9174 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.21157, "high": 0.21347, "low": 0.21135, "close": 0.21291, "volume": 8438888.0, "close_time": 1760011199999, "quote_volume": 1795398.75734, "trades": 9252, "taker_buy_base": 5393733.0, "taker_buy_quote": 1147629.12312 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.21292, "high": 0.21734, "low": 0.21273, "close": 0.21706, "volume": 11811148.0, "close_time": 1760014799999, "quote_volume": 2541110.76548, "trades": 14210, "taker_buy_base": 7205913.0, "taker_buy_quote": 1550577.9974 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.21707, "high": 0.21731, "low": 0.21243, "close": 0.21259, "volume": 17098864.0, "close_time": 1760018399999, "quote_volume": 3672182.94964, "trades": 23836, "taker_buy_base": 7835987.0, "taker_buy_quote": 1684171.38143 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.2126, "high": 0.21322, "low": 0.2101, "close": 0.21177, "volume": 24196894.0, "close_time": 1760021999999, "quote_volume": 5125665.15954, "trades": 23020, "taker_buy_base": 11513625.0, "taker_buy_quote": 2438989.87229 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.21177, "high": 0.21344, "low": 0.2105, "close": 0.21112, "volume": 10702373.0, "close_time": 1760025599999, "quote_volume": 2266406.76027, "trades": 14091, "taker_buy_base": 4984097.0, "taker_buy_quote": 1056584.34164 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.21112, "high": 0.21199, "low": 0.20877, "close": 0.2091, "volume": 8873546.0, "close_time": 1760029199999, "quote_volume": 1864222.02166, "trades": 14716, "taker_buy_base": 4739332.0, "taker_buy_quote": 995319.28733 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.2091, "high": 0.2119, "low": 0.20897, "close": 0.21179, "volume": 10721640.0, "close_time": 1760032799999, "quote_volume": 2258518.90729, "trades": 13304, "taker_buy_base": 7470731.0, "taker_buy_quote": 1573676.39291 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.21178, "high": 0.21202, "low": 0.2103, "close": 0.2103, "volume": 5933896.0, "close_time": 1760036399999, "quote_volume": 1252059.51528, "trades": 8867, "taker_buy_base": 2266653.0, "taker_buy_quote": 478159.61792 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.21029, "high": 0.21227, "low": 0.21027, "close": 0.21121, "volume": 2754520.0, "close_time": 1760039999999, "quote_volume": 581605.04459, "trades": 6118, "taker_buy_base": 1642527.0, "taker_buy_quote": 346894.29515 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.21121, "high": 0.21195, "low": 0.21041, "close": 0.2111, "volume": 1933152.0, "close_time": 1760043599999, "quote_volume": 407728.42285, "trades": 5805, "taker_buy_base": 996524.0, "taker_buy_quote": 210172.60887 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.2111, "high": 0.212, "low": 0.21087, "close": 0.21185, "volume": 1607011.0, "close_time": 1760047199999, "quote_volume": 339828.08549, "trades": 3027, "taker_buy_base": 813140.0, "taker_buy_quote": 171924.76951 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.21186, "high": 0.21435, "low": 0.21145, "close": 0.21387, "volume": 7748767.0, "close_time": 1760050799999, "quote_volume": 1653833.09319, "trades": 5618, "taker_buy_base": 3113724.0, "taker_buy_quote": 663537.06191 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.21387, "high": 0.2139, "low": 0.21261, "close": 0.21297, "volume": 2075774.0, "close_time": 1760054399999, "quote_volume": 442300.82082, "trades": 3926, "taker_buy_base": 1036734.0, "taker_buy_quote": 220842.33965 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.21296, "high": 0.21375, "low": 0.21247, "close": 0.21329, "volume": 2760192.0, "close_time": 1760057999999, "quote_volume": 588307.92064, "trades": 4951, "taker_buy_base": 1601160.0, "taker_buy_quote": 341333.57398 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.21329, "high": 0.21419, "low": 0.21293, "close": 0.21333, "volume": 2388567.0, "close_time": 1760061599999, "quote_volume": 510002.47374, "trades": 5191, "taker_buy_base": 1084876.0, "taker_buy_quote": 231620.01653 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.21332, "high": 0.21338, "low": 0.21126, "close": 0.21149, "volume": 2794444.0, "close_time": 1760065199999, "quote_volume": 593600.03968, "trades": 5322, "taker_buy_base": 1447044.0, "taker_buy_quote": 307302.20079 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.21149, "high": 0.21551, "low": 0.21083, "close": 0.21403, "volume": 6475770.0, "close_time": 1760068799999, "quote_volume": 1386615.69936, "trades": 11080, "taker_buy_base": 4094515.0, "taker_buy_quote": 877102.09261 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.21402, "high": 0.21534, "low": 0.21354, "close": 0.21423, "volume": 3001587.0, "close_time": 1760072399999, "quote_volume": 643132.29864, "trades": 7931, "taker_buy_base": 1506017.0, "taker_buy_quote": 322609.11409 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.21423, "high": 0.2153, "low": 0.21305, "close": 0.2153, "volume": 3026013.0, "close_time": 1760075999999, "quote_volume": 647232.21984, "trades": 6655, "taker_buy_base": 1275898.0, "taker_buy_quote": 273060.28926 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.21531, "high": 0.21597, "low": 0.21321, "close": 0.21391, "volume": 2754154.0, "close_time": 1760079599999, "quote_volume": 590767.99482, "trades": 6947, "taker_buy_base": 1420752.0, "taker_buy_quote": 304660.54262 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.21391, "high": 0.21416, "low": 0.21243, "close": 0.21262, "volume": 2821644.0, "close_time": 1760083199999, "quote_volume": 601895.75762, "trades": 7214, "taker_buy_base": 1237955.0, "taker_buy_quote": 264025.98165 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.21262, "high": 0.21489, "low": 0.21225, "close": 0.21475, "volume": 3116716.0, "close_time": 1760086799999, "quote_volume": 665945.26052, "trades": 6924, "taker_buy_base": 2166183.0, "taker_buy_quote": 462928.58357 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.21474, "high": 0.2156, "low": 0.21371, "close": 0.21421, "volume": 3253311.0, "close_time": 1760090399999, "quote_volume": 698170.30154, "trades": 6540, "taker_buy_base": 1482085.0, "taker_buy_quote": 318099.47536 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.2142, "high": 0.21522, "low": 0.21404, "close": 0.21491, "volume": 2899389.0, "close_time": 1760093999999, "quote_volume": 622263.03636, "trades": 6325, "taker_buy_base": 1341099.0, "taker_buy_quote": 287759.39839 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.21492, "high": 0.21589, "low": 0.21431, "close": 0.21541, "volume": 5244070.0, "close_time": 1760097599999, "quote_volume": 1127568.24919, "trades": 7780, "taker_buy_base": 2707223.0, "taker_buy_quote": 582163.83797 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.21541, "high": 0.21622, "low": 0.21483, "close": 0.21622, "volume": 3596704.0, "close_time": 1760101199999, "quote_volume": 775215.98661, "trades": 6604, "taker_buy_base": 2260769.0, "taker_buy_quote": 487353.44825 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.21621, "high": 0.21682, "low": 0.21497, "close": 0.21597, "volume": 8329956.0, "close_time": 1760104799999, "quote_volume": 1798895.09225, "trades": 13435, "taker_buy_base": 3745640.0, "taker_buy_quote": 808802.15806 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.21598, "high": 0.21688, "low": 0.21258, "close": 0.21299, "volume": 15621162.0, "close_time": 1760108399999, "quote_volume": 3349663.52122, "trades": 17116, "taker_buy_base": 7295692.0, "taker_buy_quote": 1565155.23159 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.21295, "high": 0.2131, "low": 0.20441, "close": 0.20663, "volume": 62264648.0, "close_time": 1760111999999, "quote_volume": 12960998.6836, "trades": 75387, "taker_buy_base": 29750635.0, "taker_buy_quote": 6193668.79348 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.20663, "high": 0.20824, "low": 0.20588, "close": 0.20618, "volume": 19174002.0, "close_time": 1760115599999, "quote_volume": 3972358.74247, "trades": 22620, "taker_buy_base": 9283202.0, "taker_buy_quote": 1924347.05106 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.20617, "high": 0.20659, "low": 0.20434, "close": 0.20494, "volume": 14028334.0, "close_time": 1760119199999, "quote_volume": 2882112.46384, "trades": 19502, "taker_buy_base": 5190798.0, "taker_buy_quote": 1067002.9065 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.20494, "high": 0.20585, "low": 0.20375, "close": 0.20395, "volume": 10853262.0, "close_time": 1760122799999, "quote_volume": 2221681.06819, "trades": 16619, "taker_buy_base": 5325938.0, "taker_buy_quote": 1091433.25827 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.20396, "high": 0.20445, "low": 0.20083, "close": 0.20231, "volume": 28497865.0, "close_time": 1760126399999, "quote_volume": 5775948.0028, "trades": 30868, "taker_buy_base": 13234897.0, "taker_buy_quote": 2681574.16755 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.2023, "high": 0.20443, "low": 0.1866, "close": 0.19067, "volume": 40870912.0, "close_time": 1760129999999, "quote_volume": 8128925.98537, "trades": 48314, "taker_buy_base": 20372354.0, "taker_buy_quote": 4059515.2532 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.19067, "high": 0.19354, "low": 0.0725, "close": 0.16312, "volume": 219936360.0, "close_time": 1760133599999, "quote_volume": 32729082.62266, "trades": 297448, "taker_buy_base": 104942287.0, "taker_buy_quote": 15657499.69461 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.16367, "high": 0.16906, "low": 0.13963, "close": 0.16416, "volume": 145065175.0, "close_time": 1760137199999, "quote_volume": 23185360.87875, "trades": 193595, "taker_buy_base": 68171249.0, "taker_buy_quote": 10895823.81392 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.16416, "high": 0.17502, "low": 0.1608, "close": 0.16436, "volume": 91493024.0, "close_time": 1760140799999, "quote_volume": 15233703.20282, "trades": 125557, "taker_buy_base": 49911006.0, "taker_buy_quote": 8319421.32604 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.16441, "high": 0.16993, "low": 0.1637, "close": 0.16686, "volume": 46825410.0, "close_time": 1760144399999, "quote_volume": 7803880.26244, "trades": 76039, "taker_buy_base": 24833101.0, "taker_buy_quote": 4138223.45612 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.16679, "high": 0.16712, "low": 0.16005, "close": 0.16214, "volume": 18915846.0, "close_time": 1760147999999, "quote_volume": 3094951.64363, "trades": 28165, "taker_buy_base": 8850223.0, "taker_buy_quote": 1448762.8748 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.16213, "high": 0.17145, "low": 0.16197, "close": 0.16997, "volume": 18953550.0, "close_time": 1760151599999, "quote_volume": 3198386.62321, "trades": 28400, "taker_buy_base": 9757357.0, "taker_buy_quote": 1646774.18294 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.16997, "high": 0.17081, "low": 0.16568, "close": 0.16788, "volume": 21312705.0, "close_time": 1760155199999, "quote_volume": 3560652.64009, "trades": 25341, "taker_buy_base": 13106066.0, "taker_buy_quote": 2189274.21663 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.16787, "high": 0.17114, "low": 0.16737, "close": 0.17114, "volume": 8204524.0, "close_time": 1760158799999, "quote_volume": 1387044.11824, "trades": 13962, "taker_buy_base": 4666922.0, "taker_buy_quote": 789030.52157 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.17114, "high": 0.17153, "low": 0.16659, "close": 0.16794, "volume": 10412982.0, "close_time": 1760162399999, "quote_volume": 1756309.39742, "trades": 15700, "taker_buy_base": 4978128.0, "taker_buy_quote": 839704.36871 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.16794, "high": 0.17054, "low": 0.1673, "close": 0.16875, "volume": 13623795.0, "close_time": 1760165999999, "quote_volume": 2303812.27139, "trades": 15516, "taker_buy_base": 8466103.0, "taker_buy_quote": 1431630.48403 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.16877, "high": 0.17052, "low": 0.16795, "close": 0.16959, "volume": 13367075.0, "close_time": 1760169599999, "quote_volume": 2261732.17718, "trades": 13314, "taker_buy_base": 5619053.0, "taker_buy_quote": 951071.77856 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.16956, "high": 0.17514, "low": 0.16872, "close": 0.17465, "volume": 12019180.0, "close_time": 1760173199999, "quote_volume": 2069693.93644, "trades": 14333, "taker_buy_base": 6249639.0, "taker_buy_quote": 1078132.9436 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.17464, "high": 0.17705, "low": 0.17446, "close": 0.17487, "volume": 12091461.0, "close_time": 1760176799999, "quote_volume": 2124424.21931, "trades": 31003, "taker_buy_base": 5696654.0, "taker_buy_quote": 1001284.67147 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.17485, "high": 0.17698, "low": 0.17402, "close": 0.17552, "volume": 9194213.0, "close_time": 1760180399999, "quote_volume": 1612752.7365, "trades": 21314, "taker_buy_base": 4751500.0, "taker_buy_quote": 833131.58272 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.17552, "high": 0.17606, "low": 0.17373, "close": 0.1753, "volume": 5903593.0, "close_time": 1760183999999, "quote_volume": 1032818.04812, "trades": 17256, "taker_buy_base": 2916609.0, "taker_buy_quote": 510291.2151 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.17529, "high": 0.17529, "low": 0.17184, "close": 0.17288, "volume": 7681740.0, "close_time": 1760187599999, "quote_volume": 1332671.06497, "trades": 19512, "taker_buy_base": 3286168.0, "taker_buy_quote": 570656.58952 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.17288, "high": 0.17304, "low": 0.16933, "close": 0.17252, "volume": 10519402.0, "close_time": 1760191199999, "quote_volume": 1805633.41642, "trades": 34881, "taker_buy_base": 4798085.0, "taker_buy_quote": 823377.29268 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.17253, "high": 0.17349, "low": 0.17121, "close": 0.17334, "volume": 6330907.0, "close_time": 1760194799999, "quote_volume": 1091090.53239, "trades": 23579, "taker_buy_base": 2867715.0, "taker_buy_quote": 494422.17822 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.17334, "high": 0.17551, "low": 0.17328, "close": 0.17482, "volume": 6191427.0, "close_time": 1760198399999, "quote_volume": 1081399.39048, "trades": 21192, "taker_buy_base": 2699474.0, "taker_buy_quote": 471368.10857 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.17483, "high": 0.17595, "low": 0.17334, "close": 0.17404, "volume": 6271440.0, "close_time": 1760201999999, "quote_volume": 1096316.85777, "trades": 24717, "taker_buy_base": 2674823.0, "taker_buy_quote": 467735.76459 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.17404, "high": 0.17575, "low": 0.17403, "close": 0.175, "volume": 8150418.0, "close_time": 1760205599999, "quote_volume": 1424618.78154, "trades": 28889, "taker_buy_base": 3213986.0, "taker_buy_quote": 561690.22794 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.175, "high": 0.17514, "low": 0.17293, "close": 0.17293, "volume": 5162041.0, "close_time": 1760209199999, "quote_volume": 897388.42976, "trades": 16369, "taker_buy_base": 1568357.0, "taker_buy_quote": 272654.71669 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.17293, "high": 0.17295, "low": 0.16557, "close": 0.16725, "volume": 15522493.0, "close_time": 1760212799999, "quote_volume": 2618119.86958, "trades": 40597, "taker_buy_base": 7344440.0, "taker_buy_quote": 1237555.37508 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.16725, "high": 0.16778, "low": 0.16323, "close": 0.16415, "volume": 14503495.0, "close_time": 1760216399999, "quote_volume": 2398372.83606, "trades": 47019, "taker_buy_base": 6828232.0, "taker_buy_quote": 1129623.22563 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.16416, "high": 0.16771, "low": 0.16173, "close": 0.16717, "volume": 17050170.0, "close_time": 1760219999999, "quote_volume": 2816824.69213, "trades": 24040, "taker_buy_base": 8672221.0, "taker_buy_quote": 1432831.15199 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.16717, "high": 0.16922, "low": 0.16699, "close": 0.16897, "volume": 6072598.0, "close_time": 1760223599999, "quote_volume": 1020948.72283, "trades": 21507, "taker_buy_base": 2848977.0, "taker_buy_quote": 479091.64502 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.16897, "high": 0.16934, "low": 0.16782, "close": 0.16805, "volume": 3539785.0, "close_time": 1760227199999, "quote_volume": 596809.79849, "trades": 12844, "taker_buy_base": 1811810.0, "taker_buy_quote": 305392.43856 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.16805, "high": 0.16835, "low": 0.16502, "close": 0.16535, "volume": 6608497.0, "close_time": 1760230799999, "quote_volume": 1102639.60307, "trades": 18289, "taker_buy_base": 3550696.0, "taker_buy_quote": 592223.12597 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.16534, "high": 0.16734, "low": 0.16497, "close": 0.16517, "volume": 4497674.0, "close_time": 1760234399999, "quote_volume": 746877.97536, "trades": 19281, "taker_buy_base": 2317837.0, "taker_buy_quote": 384933.17603 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.16516, "high": 0.16739, "low": 0.16465, "close": 0.166, "volume": 5933998.0, "close_time": 1760237999999, "quote_volume": 983013.92533, "trades": 20732, "taker_buy_base": 3179893.0, "taker_buy_quote": 526497.07278 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.16599, "high": 0.16984, "low": 0.16562, "close": 0.16863, "volume": 7648893.0, "close_time": 1760241599999, "quote_volume": 1287464.04998, "trades": 22785, "taker_buy_base": 3510787.0, "taker_buy_quote": 590817.78961 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.16863, "high": 0.17105, "low": 0.16825, "close": 0.17023, "volume": 5080189.0, "close_time": 1760245199999, "quote_volume": 863329.73397, "trades": 16876, "taker_buy_base": 2394443.0, "taker_buy_quote": 407002.23563 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.17024, "high": 0.17114, "low": 0.16924, "close": 0.17068, "volume": 3373564.0, "close_time": 1760248799999, "quote_volume": 574451.92327, "trades": 11940, "taker_buy_base": 1772775.0, "taker_buy_quote": 301971.79106 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.17069, "high": 0.17233, "low": 0.17052, "close": 0.17178, "volume": 2989033.0, "close_time": 1760252399999, "quote_volume": 512572.77787, "trades": 10338, "taker_buy_base": 1527876.0, "taker_buy_quote": 261941.74812 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.17178, "high": 0.17252, "low": 0.17032, "close": 0.1722, "volume": 8058050.0, "close_time": 1760255999999, "quote_volume": 1380047.48723, "trades": 10618, "taker_buy_base": 5311904.0, "taker_buy_quote": 909560.62615 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1722, "high": 0.173, "low": 0.17075, "close": 0.17094, "volume": 6851135.0, "close_time": 1760259599999, "quote_volume": 1175451.66135, "trades": 11429, "taker_buy_base": 2340810.0, "taker_buy_quote": 402466.77617 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.17095, "high": 0.17114, "low": 0.16923, "close": 0.17103, "volume": 3998924.0, "close_time": 1760263199999, "quote_volume": 680627.25058, "trades": 11076, "taker_buy_base": 2034633.0, "taker_buy_quote": 346263.94109 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.17103, "high": 0.17194, "low": 0.16947, "close": 0.1696, "volume": 4220103.0, "close_time": 1760266799999, "quote_volume": 718223.92104, "trades": 11581, "taker_buy_base": 1946912.0, "taker_buy_quote": 331352.51445 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.16961, "high": 0.17103, "low": 0.1696, "close": 0.1705, "volume": 3127946.0, "close_time": 1760270399999, "quote_volume": 532716.85469, "trades": 10156, "taker_buy_base": 1769500.0, "taker_buy_quote": 301421.94988 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.17049, "high": 0.17255, "low": 0.17038, "close": 0.17167, "volume": 3104778.0, "close_time": 1760273999999, "quote_volume": 533264.07981, "trades": 12017, "taker_buy_base": 1816150.0, "taker_buy_quote": 311843.36817 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.17167, "high": 0.1719, "low": 0.16855, "close": 0.16914, "volume": 4651395.0, "close_time": 1760277599999, "quote_volume": 791309.27956, "trades": 15772, "taker_buy_base": 2418277.0, "taker_buy_quote": 411359.72653 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.16914, "high": 0.17664, "low": 0.16904, "close": 0.17444, "volume": 19372184.0, "close_time": 1760281199999, "quote_volume": 3358557.65638, "trades": 57511, "taker_buy_base": 9289110.0, "taker_buy_quote": 1610202.64471 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.17444, "high": 0.18143, "low": 0.17409, "close": 0.18076, "volume": 24482201.0, "close_time": 1760284799999, "quote_volume": 4368961.74156, "trades": 71031, "taker_buy_base": 12281791.0, "taker_buy_quote": 2191074.08637 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.18077, "high": 0.18662, "low": 0.18077, "close": 0.18528, "volume": 25807386.0, "close_time": 1760288399999, "quote_volume": 4744170.59436, "trades": 70626, "taker_buy_base": 12425532.0, "taker_buy_quote": 2283534.58182 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.18529, "high": 0.18649, "low": 0.18373, "close": 0.18525, "volume": 9047014.0, "close_time": 1760291999999, "quote_volume": 1678095.02787, "trades": 29923, "taker_buy_base": 4614913.0, "taker_buy_quote": 855955.53271 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.18525, "high": 0.18632, "low": 0.18271, "close": 0.18383, "volume": 11830196.0, "close_time": 1760295599999, "quote_volume": 2176690.83791, "trades": 19679, "taker_buy_base": 6959776.0, "taker_buy_quote": 1279208.7999 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.18383, "high": 0.18682, "low": 0.18372, "close": 0.18674, "volume": 4917367.0, "close_time": 1760299199999, "quote_volume": 913893.56659, "trades": 13157, "taker_buy_base": 2437181.0, "taker_buy_quote": 452766.39577 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.18675, "high": 0.18841, "low": 0.18582, "close": 0.18637, "volume": 5755001.0, "close_time": 1760302799999, "quote_volume": 1074958.01412, "trades": 17012, "taker_buy_base": 2891501.0, "taker_buy_quote": 540058.81098 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.18638, "high": 0.18786, "low": 0.18266, "close": 0.18507, "volume": 16836171.0, "close_time": 1760306399999, "quote_volume": 3118007.64123, "trades": 15645, "taker_buy_base": 10318411.0, "taker_buy_quote": 1911323.73274 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.18506, "high": 0.18643, "low": 0.18438, "close": 0.18486, "volume": 8361130.0, "close_time": 1760309999999, "quote_volume": 1549287.84076, "trades": 23756, "taker_buy_base": 4902837.0, "taker_buy_quote": 908567.8026 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.18486, "high": 0.18556, "low": 0.18354, "close": 0.18525, "volume": 7349948.0, "close_time": 1760313599999, "quote_volume": 1357536.13168, "trades": 18433, "taker_buy_base": 3622596.0, "taker_buy_quote": 669321.96331 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.18526, "high": 0.18635, "low": 0.18282, "close": 0.18351, "volume": 11998006.0, "close_time": 1760317199999, "quote_volume": 2212072.04913, "trades": 26815, "taker_buy_base": 6140605.0, "taker_buy_quote": 1132780.00827 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.1835, "high": 0.18511, "low": 0.18243, "close": 0.1851, "volume": 8262476.0, "close_time": 1760320799999, "quote_volume": 1515368.40404, "trades": 22372, "taker_buy_base": 4543988.0, "taker_buy_quote": 833782.77992 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.1851, "high": 0.18569, "low": 0.18308, "close": 0.18474, "volume": 6759691.0, "close_time": 1760324399999, "quote_volume": 1246720.67443, "trades": 14852, "taker_buy_base": 3286138.0, "taker_buy_quote": 606680.51918 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.18474, "high": 0.18556, "low": 0.18324, "close": 0.18393, "volume": 3623371.0, "close_time": 1760327999999, "quote_volume": 668348.78992, "trades": 13926, "taker_buy_base": 1969223.0, "taker_buy_quote": 363281.14347 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.18394, "high": 0.18554, "low": 0.18327, "close": 0.18529, "volume": 4513459.0, "close_time": 1760331599999, "quote_volume": 831759.36125, "trades": 13925, "taker_buy_base": 2520750.0, "taker_buy_quote": 464434.69634 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.1853, "high": 0.18546, "low": 0.18394, "close": 0.18414, "volume": 6267320.0, "close_time": 1760335199999, "quote_volume": 1158226.2935, "trades": 12386, "taker_buy_base": 2917043.0, "taker_buy_quote": 539656.50032 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.18415, "high": 0.18738, "low": 0.18307, "close": 0.18716, "volume": 14246650.0, "close_time": 1760338799999, "quote_volume": 2636393.34502, "trades": 17115, "taker_buy_base": 7670550.0, "taker_buy_quote": 1421232.17667 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.18717, "high": 0.1897, "low": 0.18677, "close": 0.18713, "volume": 13797789.0, "close_time": 1760342399999, "quote_volume": 2596814.36622, "trades": 18742, "taker_buy_base": 6944100.0, "taker_buy_quote": 1306806.85691 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.18712, "high": 0.18982, "low": 0.18691, "close": 0.18932, "volume": 10209825.0, "close_time": 1760345999999, "quote_volume": 1922684.17406, "trades": 16175, "taker_buy_base": 6379545.0, "taker_buy_quote": 1201401.01696 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.18927, "high": 0.1901, "low": 0.18766, "close": 0.19003, "volume": 6538217.0, "close_time": 1760349599999, "quote_volume": 1235589.97366, "trades": 17230, "taker_buy_base": 3654180.0, "taker_buy_quote": 690568.91961 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.19003, "high": 0.19043, "low": 0.18755, "close": 0.18884, "volume": 6904603.0, "close_time": 1760353199999, "quote_volume": 1304437.45287, "trades": 18257, "taker_buy_base": 3918424.0, "taker_buy_quote": 740300.97102 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.18883, "high": 0.18885, "low": 0.18289, "close": 0.1863, "volume": 39993607.0, "close_time": 1760356799999, "quote_volume": 7448667.50705, "trades": 58841, "taker_buy_base": 20792737.0, "taker_buy_quote": 3873930.60902 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.18629, "high": 0.18902, "low": 0.185, "close": 0.18714, "volume": 24836434.0, "close_time": 1760360399999, "quote_volume": 4646935.03293, "trades": 35187, "taker_buy_base": 12929721.0, "taker_buy_quote": 2419104.55211 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.18713, "high": 0.19111, "low": 0.18645, "close": 0.19023, "volume": 38489746.0, "close_time": 1760363999999, "quote_volume": 7278057.6222, "trades": 70128, "taker_buy_base": 21282045.0, "taker_buy_quote": 4024400.65063 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.19022, "high": 0.19085, "low": 0.18522, "close": 0.18603, "volume": 29382143.0, "close_time": 1760367599999, "quote_volume": 5524204.37044, "trades": 51448, "taker_buy_base": 14829039.0, "taker_buy_quote": 2788226.60141 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.18604, "high": 0.18913, "low": 0.18594, "close": 0.18802, "volume": 12497326.0, "close_time": 1760371199999, "quote_volume": 2348524.83246, "trades": 25832, "taker_buy_base": 7567113.0, "taker_buy_quote": 1421959.85998 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.18803, "high": 0.18946, "low": 0.18729, "close": 0.18878, "volume": 15067342.0, "close_time": 1760374799999, "quote_volume": 2841756.68176, "trades": 30841, "taker_buy_base": 8820788.0, "taker_buy_quote": 1663984.51152 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.18879, "high": 0.19065, "low": 0.1873, "close": 0.19054, "volume": 17720780.0, "close_time": 1760378399999, "quote_volume": 3350994.52001, "trades": 31057, "taker_buy_base": 9946444.0, "taker_buy_quote": 1882238.35013 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.19053, "high": 0.19169, "low": 0.18948, "close": 0.19039, "volume": 11173379.0, "close_time": 1760381999999, "quote_volume": 2129179.7829, "trades": 23848, "taker_buy_base": 5474999.0, "taker_buy_quote": 1044069.7966 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.19038, "high": 0.19358, "low": 0.18997, "close": 0.19343, "volume": 12882620.0, "close_time": 1760385599999, "quote_volume": 2475139.85931, "trades": 19342, "taker_buy_base": 6989177.0, "taker_buy_quote": 1342658.30379 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.19344, "high": 0.19441, "low": 0.19242, "close": 0.19435, "volume": 6386240.0, "close_time": 1760389199999, "quote_volume": 1234847.94254, "trades": 13917, "taker_buy_base": 3977207.0, "taker_buy_quote": 769244.20165 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.19434, "high": 0.19509, "low": 0.19329, "close": 0.19334, "volume": 5252403.0, "close_time": 1760392799999, "quote_volume": 1020560.81625, "trades": 6184, "taker_buy_base": 2998527.0, "taker_buy_quote": 582702.77946 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.19335, "high": 0.19464, "low": 0.19323, "close": 0.19458, "volume": 2888597.0, "close_time": 1760396399999, "quote_volume": 560444.53608, "trades": 7019, "taker_buy_base": 1501120.0, "taker_buy_quote": 291278.83527 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.19458, "high": 0.19555, "low": 0.19376, "close": 0.19431, "volume": 3216325.0, "close_time": 1760399999999, "quote_volume": 626029.68365, "trades": 9065, "taker_buy_base": 1752965.0, "taker_buy_quote": 341324.71669 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.19431, "high": 0.19507, "low": 0.19291, "close": 0.19405, "volume": 2946254.0, "close_time": 1760403599999, "quote_volume": 571631.19978, "trades": 10210, "taker_buy_base": 1454455.0, "taker_buy_quote": 282101.42495 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.19405, "high": 0.19456, "low": 0.19291, "close": 0.19378, "volume": 3084236.0, "close_time": 1760407199999, "quote_volume": 597703.42753, "trades": 9530, "taker_buy_base": 1363582.0, "taker_buy_quote": 264232.04558 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.19378, "high": 0.19381, "low": 0.19033, "close": 0.19066, "volume": 8440474.0, "close_time": 1760410799999, "quote_volume": 1620433.95887, "trades": 15965, "taker_buy_base": 2516361.0, "taker_buy_quote": 482796.51186 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.19066, "high": 0.19072, "low": 0.18837, "close": 0.18954, "volume": 10286931.0, "close_time": 1760414399999, "quote_volume": 1950616.19225, "trades": 17677, "taker_buy_base": 4082653.0, "taker_buy_quote": 773567.68473 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.18954, "high": 0.19008, "low": 0.18545, "close": 0.1868, "volume": 13619278.0, "close_time": 1760417999999, "quote_volume": 2556520.53665, "trades": 23523, "taker_buy_base": 5337291.0, "taker_buy_quote": 1001476.15059 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.18681, "high": 0.18816, "low": 0.18369, "close": 0.18424, "volume": 15942387.0, "close_time": 1760421599999, "quote_volume": 2961037.00077, "trades": 31359, "taker_buy_base": 7260003.0, "taker_buy_quote": 1349153.69682 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.18424, "high": 0.18537, "low": 0.17714, "close": 0.18038, "volume": 32904339.0, "close_time": 1760425199999, "quote_volume": 5955799.22563, "trades": 55247, "taker_buy_base": 14983512.0, "taker_buy_quote": 2710005.89382 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.18037, "high": 0.18147, "low": 0.17882, "close": 0.17952, "volume": 18529791.0, "close_time": 1760428799999, "quote_volume": 3335596.81616, "trades": 37702, "taker_buy_base": 9354592.0, "taker_buy_quote": 1684525.34749 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.17951, "high": 0.18219, "low": 0.1782, "close": 0.1809, "volume": 12298485.0, "close_time": 1760432399999, "quote_volume": 2214208.78814, "trades": 29567, "taker_buy_base": 6780149.0, "taker_buy_quote": 1221251.07753 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.1809, "high": 0.18205, "low": 0.18032, "close": 0.18113, "volume": 5766998.0, "close_time": 1760435999999, "quote_volume": 1045029.54805, "trades": 17103, "taker_buy_base": 2899769.0, "taker_buy_quote": 525442.83924 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.18112, "high": 0.18112, "low": 0.17634, "close": 0.17906, "volume": 18636977.0, "close_time": 1760439599999, "quote_volume": 3325761.11866, "trades": 34037, "taker_buy_base": 8676882.0, "taker_buy_quote": 1547367.74941 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.17907, "high": 0.18174, "low": 0.17895, "close": 0.18033, "volume": 9495037.0, "close_time": 1760443199999, "quote_volume": 1713504.70338, "trades": 19959, "taker_buy_base": 4854313.0, "taker_buy_quote": 875547.81486 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.18033, "high": 0.18043, "low": 0.17773, "close": 0.17796, "volume": 8644050.0, "close_time": 1760446799999, "quote_volume": 1546951.68375, "trades": 18474, "taker_buy_base": 3896900.0, "taker_buy_quote": 697340.97207 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.17796, "high": 0.18025, "low": 0.17576, "close": 0.17914, "volume": 23588601.0, "close_time": 1760450399999, "quote_volume": 4206503.76772, "trades": 43288, "taker_buy_base": 12699599.0, "taker_buy_quote": 2265418.34308 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.17912, "high": 0.18413, "low": 0.17841, "close": 0.18167, "volume": 30965394.0, "close_time": 1760453999999, "quote_volume": 5624997.06329, "trades": 46919, "taker_buy_base": 16049548.0, "taker_buy_quote": 2912809.73657 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.18167, "high": 0.18607, "low": 0.18091, "close": 0.18568, "volume": 20110904.0, "close_time": 1760457599999, "quote_volume": 3684304.95159, "trades": 31918, "taker_buy_base": 11337915.0, "taker_buy_quote": 2077648.54201 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.18569, "high": 0.1887, "low": 0.18442, "close": 0.18572, "volume": 37650360.0, "close_time": 1760461199999, "quote_volume": 7030426.04318, "trades": 48479, "taker_buy_base": 18888444.0, "taker_buy_quote": 3529551.27265 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.18568, "high": 0.18759, "low": 0.18339, "close": 0.18592, "volume": 21998456.0, "close_time": 1760464799999, "quote_volume": 4089024.54545, "trades": 34095, "taker_buy_base": 11581061.0, "taker_buy_quote": 2152439.91528 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.18592, "high": 0.18807, "low": 0.18582, "close": 0.187, "volume": 9666942.0, "close_time": 1760468399999, "quote_volume": 1807987.58507, "trades": 20799, "taker_buy_base": 3956013.0, "taker_buy_quote": 739800.66974 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.18699, "high": 0.18848, "low": 0.18398, "close": 0.18604, "volume": 26062942.0, "close_time": 1760471999999, "quote_volume": 4853492.33677, "trades": 38494, "taker_buy_base": 13010248.0, "taker_buy_quote": 2422822.6698 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.18603, "high": 0.18675, "low": 0.18489, "close": 0.18638, "volume": 5815419.0, "close_time": 1760475599999, "quote_volume": 1081146.28458, "trades": 14238, "taker_buy_base": 2599653.0, "taker_buy_quote": 483526.41632 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.18637, "high": 0.18811, "low": 0.18492, "close": 0.18811, "volume": 5237123.0, "close_time": 1760479199999, "quote_volume": 977069.13043, "trades": 5342, "taker_buy_base": 3733519.0, "taker_buy_quote": 696889.3916 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.1881, "high": 0.19008, "low": 0.18795, "close": 0.18902, "volume": 7620357.0, "close_time": 1760482799999, "quote_volume": 1439088.76007, "trades": 12445, "taker_buy_base": 4492640.0, "taker_buy_quote": 848025.23491 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.18902, "high": 0.19049, "low": 0.18884, "close": 0.1902, "volume": 3815400.0, "close_time": 1760486399999, "quote_volume": 724584.69811, "trades": 7848, "taker_buy_base": 2228233.0, "taker_buy_quote": 423116.98055 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.19019, "high": 0.19055, "low": 0.18862, "close": 0.18947, "volume": 6200984.0, "close_time": 1760489999999, "quote_volume": 1173991.35634, "trades": 14811, "taker_buy_base": 2742100.0, "taker_buy_quote": 518949.99618 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.18946, "high": 0.18983, "low": 0.18726, "close": 0.1882, "volume": 4987024.0, "close_time": 1760493599999, "quote_volume": 938596.49521, "trades": 12224, "taker_buy_base": 1634312.0, "taker_buy_quote": 307370.8674 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.1882, "high": 0.18991, "low": 0.18779, "close": 0.18835, "volume": 5668180.0, "close_time": 1760497199999, "quote_volume": 1070756.34272, "trades": 11056, "taker_buy_base": 3632130.0, "taker_buy_quote": 686221.04025 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.18834, "high": 0.18876, "low": 0.1865, "close": 0.1875, "volume": 5462508.0, "close_time": 1760500799999, "quote_volume": 1026042.13489, "trades": 9755, "taker_buy_base": 2131366.0, "taker_buy_quote": 400196.32728 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1875, "high": 0.18924, "low": 0.18683, "close": 0.18887, "volume": 2587775.0, "close_time": 1760504399999, "quote_volume": 486034.88549, "trades": 7619, "taker_buy_base": 1419575.0, "taker_buy_quote": 266718.79465 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.18887, "high": 0.18931, "low": 0.18757, "close": 0.18828, "volume": 3378410.0, "close_time": 1760507999999, "quote_volume": 636958.25291, "trades": 8325, "taker_buy_base": 1292281.0, "taker_buy_quote": 243556.11408 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.18829, "high": 0.18897, "low": 0.18638, "close": 0.18892, "volume": 17093557.0, "close_time": 1760511599999, "quote_volume": 3211299.3982, "trades": 13297, "taker_buy_base": 9508531.0, "taker_buy_quote": 1787476.86856 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.18892, "high": 0.18984, "low": 0.18816, "close": 0.18969, "volume": 2963749.0, "close_time": 1760515199999, "quote_volume": 559981.41265, "trades": 8759, "taker_buy_base": 1441588.0, "taker_buy_quote": 272392.2857 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1897, "high": 0.19178, "low": 0.18933, "close": 0.18997, "volume": 12401933.0, "close_time": 1760518799999, "quote_volume": 2363344.6841, "trades": 18339, "taker_buy_base": 7122558.0, "taker_buy_quote": 1357563.50296 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.18996, "high": 0.19041, "low": 0.18793, "close": 0.1888, "volume": 5868619.0, "close_time": 1760522399999, "quote_volume": 1110655.37276, "trades": 12178, "taker_buy_base": 2206967.0, "taker_buy_quote": 417555.64945 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.18879, "high": 0.18965, "low": 0.18785, "close": 0.18798, "volume": 4046708.0, "close_time": 1760525999999, "quote_volume": 763369.2446, "trades": 9276, "taker_buy_base": 1705251.0, "taker_buy_quote": 321737.74108 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.18797, "high": 0.1886, "low": 0.18657, "close": 0.18751, "volume": 6562223.0, "close_time": 1760529599999, "quote_volume": 1230625.95953, "trades": 11059, "taker_buy_base": 2422637.0, "taker_buy_quote": 454270.59204 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.18751, "high": 0.18773, "low": 0.1847, "close": 0.186, "volume": 6385226.0, "close_time": 1760533199999, "quote_volume": 1187421.34225, "trades": 13874, "taker_buy_base": 2859856.0, "taker_buy_quote": 532110.85761 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.186, "high": 0.186, "low": 0.18174, "close": 0.18459, "volume": 21337787.0, "close_time": 1760536799999, "quote_volume": 3923002.29627, "trades": 31058, "taker_buy_base": 10645759.0, "taker_buy_quote": 1958205.40932 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.1846, "high": 0.18697, "low": 0.18294, "close": 0.18388, "volume": 12878164.0, "close_time": 1760540399999, "quote_volume": 2384779.12567, "trades": 27422, "taker_buy_base": 6710647.0, "taker_buy_quote": 1244358.03664 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.18385, "high": 0.18488, "low": 0.18056, "close": 0.1813, "volume": 16661928.0, "close_time": 1760543999999, "quote_volume": 3044269.77487, "trades": 32250, "taker_buy_base": 8977255.0, "taker_buy_quote": 1640951.01135 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1813, "high": 0.18235, "low": 0.17944, "close": 0.1811, "volume": 12705180.0, "close_time": 1760547599999, "quote_volume": 2299480.5877, "trades": 26474, "taker_buy_base": 6172304.0, "taker_buy_quote": 1117809.88308 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.18111, "high": 0.182, "low": 0.17951, "close": 0.18192, "volume": 8136864.0, "close_time": 1760551199999, "quote_volume": 1471817.43974, "trades": 22270, "taker_buy_base": 4087141.0, "taker_buy_quote": 739675.3084 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.18191, "high": 0.18255, "low": 0.18091, "close": 0.18234, "volume": 6248229.0, "close_time": 1760554799999, "quote_volume": 1133531.21955, "trades": 12880, "taker_buy_base": 4084903.0, "taker_buy_quote": 740764.08488 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.18235, "high": 0.18236, "low": 0.17961, "close": 0.18023, "volume": 4779515.0, "close_time": 1760558399999, "quote_volume": 864928.60873, "trades": 10301, "taker_buy_base": 1945764.0, "taker_buy_quote": 352132.18979 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.18023, "high": 0.18092, "low": 0.17735, "close": 0.17902, "volume": 12471978.0, "close_time": 1760561999999, "quote_volume": 2236260.55105, "trades": 20056, "taker_buy_base": 5728831.0, "taker_buy_quote": 1026625.03194 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.17902, "high": 0.1804, "low": 0.17752, "close": 0.17859, "volume": 6137219.0, "close_time": 1760565599999, "quote_volume": 1096835.1845, "trades": 8247, "taker_buy_base": 2705866.0, "taker_buy_quote": 483713.48255 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.1786, "high": 0.17993, "low": 0.17753, "close": 0.17808, "volume": 3284502.0, "close_time": 1760569199999, "quote_volume": 587282.66772, "trades": 10062, "taker_buy_base": 1620440.0, "taker_buy_quote": 289730.13284 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.17809, "high": 0.17944, "low": 0.17797, "close": 0.17895, "volume": 2204180.0, "close_time": 1760572799999, "quote_volume": 394157.06231, "trades": 8651, "taker_buy_base": 1092547.0, "taker_buy_quote": 195370.04125 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.17896, "high": 0.17935, "low": 0.17775, "close": 0.17788, "volume": 4371019.0, "close_time": 1760576399999, "quote_volume": 780375.64344, "trades": 13084, "taker_buy_base": 2068338.0, "taker_buy_quote": 369302.80207 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.17787, "high": 0.18069, "low": 0.17783, "close": 0.18012, "volume": 6676780.0, "close_time": 1760579999999, "quote_volume": 1200202.58473, "trades": 12346, "taker_buy_base": 4022386.0, "taker_buy_quote": 722979.12611 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.18013, "high": 0.18112, "low": 0.17902, "close": 0.18013, "volume": 5124580.0, "close_time": 1760583599999, "quote_volume": 922779.12751, "trades": 13913, "taker_buy_base": 1935408.0, "taker_buy_quote": 348635.78726 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.18013, "high": 0.18032, "low": 0.17884, "close": 0.17902, "volume": 3292394.0, "close_time": 1760587199999, "quote_volume": 591338.3116, "trades": 8378, "taker_buy_base": 1540517.0, "taker_buy_quote": 276685.38987 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.17901, "high": 0.18028, "low": 0.17832, "close": 0.17886, "volume": 7283936.0, "close_time": 1760590799999, "quote_volume": 1304875.72525, "trades": 10205, "taker_buy_base": 3276216.0, "taker_buy_quote": 587007.18392 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.17886, "high": 0.17988, "low": 0.17779, "close": 0.17879, "volume": 4346012.0, "close_time": 1760594399999, "quote_volume": 776750.84693, "trades": 11522, "taker_buy_base": 1884135.0, "taker_buy_quote": 336832.23929 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.17879, "high": 0.18095, "low": 0.17862, "close": 0.18059, "volume": 7035431.0, "close_time": 1760597999999, "quote_volume": 1266224.82341, "trades": 15079, "taker_buy_base": 3797430.0, "taker_buy_quote": 683253.8099 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.1806, "high": 0.18073, "low": 0.17864, "close": 0.17949, "volume": 5464085.0, "close_time": 1760601599999, "quote_volume": 981903.16953, "trades": 11415, "taker_buy_base": 2214488.0, "taker_buy_quote": 397685.27825 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1795, "high": 0.17977, "low": 0.17827, "close": 0.17897, "volume": 4211319.0, "close_time": 1760605199999, "quote_volume": 753682.34569, "trades": 8091, "taker_buy_base": 1721614.0, "taker_buy_quote": 308210.82119 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.17896, "high": 0.18143, "low": 0.17534, "close": 0.18055, "volume": 24328113.0, "close_time": 1760608799999, "quote_volume": 4340433.32184, "trades": 39979, "taker_buy_base": 12679476.0, "taker_buy_quote": 2260318.61922 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.18055, "high": 0.18305, "low": 0.18051, "close": 0.18211, "volume": 7358815.0, "close_time": 1760612399999, "quote_volume": 1338248.85034, "trades": 22411, "taker_buy_base": 3403182.0, "taker_buy_quote": 618799.63052 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.18211, "high": 0.18299, "low": 0.18068, "close": 0.18294, "volume": 7007760.0, "close_time": 1760615999999, "quote_volume": 1274417.48706, "trades": 13195, "taker_buy_base": 3685339.0, "taker_buy_quote": 670270.28034 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.18294, "high": 0.18517, "low": 0.18282, "close": 0.18306, "volume": 7924911.0, "close_time": 1760619599999, "quote_volume": 1455754.68457, "trades": 18547, "taker_buy_base": 3901737.0, "taker_buy_quote": 716371.04654 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.18306, "high": 0.18349, "low": 0.18053, "close": 0.18109, "volume": 6675904.0, "close_time": 1760623199999, "quote_volume": 1216473.12689, "trades": 20917, "taker_buy_base": 2945491.0, "taker_buy_quote": 536570.1349 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.18109, "high": 0.18218, "low": 0.17828, "close": 0.17989, "volume": 13764519.0, "close_time": 1760626799999, "quote_volume": 2480204.88261, "trades": 39106, "taker_buy_base": 6632076.0, "taker_buy_quote": 1194502.98459 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.1799, "high": 0.18055, "low": 0.17347, "close": 0.17434, "volume": 15528169.0, "close_time": 1760630399999, "quote_volume": 2748362.22373, "trades": 45039, "taker_buy_base": 8067898.0, "taker_buy_quote": 1428428.10129 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.17433, "high": 0.17785, "low": 0.17259, "close": 0.17773, "volume": 19320049.0, "close_time": 1760633999999, "quote_volume": 3370996.50632, "trades": 53584, "taker_buy_base": 9865145.0, "taker_buy_quote": 1720621.1385 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.17773, "high": 0.17774, "low": 0.17432, "close": 0.17449, "volume": 7247311.0, "close_time": 1760637599999, "quote_volume": 1274184.92051, "trades": 26720, "taker_buy_base": 3327409.0, "taker_buy_quote": 584922.80005 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.17449, "high": 0.17498, "low": 0.17223, "close": 0.17406, "volume": 14867017.0, "close_time": 1760641199999, "quote_volume": 2577287.90715, "trades": 32774, "taker_buy_base": 7050747.0, "taker_buy_quote": 1222886.90919 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.17406, "high": 0.17444, "low": 0.16972, "close": 0.1712, "volume": 11914978.0, "close_time": 1760644799999, "quote_volume": 2044728.91599, "trades": 40105, "taker_buy_base": 5445416.0, "taker_buy_quote": 933928.29042 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.17121, "high": 0.17203, "low": 0.16876, "close": 0.16924, "volume": 8804122.0, "close_time": 1760648399999, "quote_volume": 1496593.14195, "trades": 30386, "taker_buy_base": 4090077.0, "taker_buy_quote": 694795.29395 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.16924, "high": 0.1715, "low": 0.16874, "close": 0.17139, "volume": 5639561.0, "close_time": 1760651999999, "quote_volume": 958597.1998, "trades": 11720, "taker_buy_base": 3034957.0, "taker_buy_quote": 515863.81966 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.17139, "high": 0.17172, "low": 0.16889, "close": 0.16896, "volume": 5127412.0, "close_time": 1760655599999, "quote_volume": 873239.91876, "trades": 13836, "taker_buy_base": 2530377.0, "taker_buy_quote": 430686.59544 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.16895, "high": 0.17104, "low": 0.16869, "close": 0.17085, "volume": 7059334.0, "close_time": 1760659199999, "quote_volume": 1200715.90149, "trades": 17050, "taker_buy_base": 4138472.0, "taker_buy_quote": 704144.59735 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.17085, "high": 0.17211, "low": 0.17034, "close": 0.17211, "volume": 4645868.0, "close_time": 1760662799999, "quote_volume": 795557.28582, "trades": 12265, "taker_buy_base": 2586638.0, "taker_buy_quote": 442947.26492 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.17212, "high": 0.17389, "low": 0.17146, "close": 0.17208, "volume": 5081539.0, "close_time": 1760666399999, "quote_volume": 877129.44223, "trades": 12343, "taker_buy_base": 2305405.0, "taker_buy_quote": 397997.29838 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.17209, "high": 0.1725, "low": 0.17056, "close": 0.17177, "volume": 4424303.0, "close_time": 1760669999999, "quote_volume": 758427.61605, "trades": 10191, "taker_buy_base": 2148948.0, "taker_buy_quote": 368327.33086 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.17178, "high": 0.17235, "low": 0.17133, "close": 0.17229, "volume": 2870356.0, "close_time": 1760673599999, "quote_volume": 493183.23575, "trades": 8106, "taker_buy_base": 1296070.0, "taker_buy_quote": 222732.28796 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.17229, "high": 0.17239, "low": 0.17089, "close": 0.17106, "volume": 3087113.0, "close_time": 1760677199999, "quote_volume": 529544.05171, "trades": 8039, "taker_buy_base": 1301682.0, "taker_buy_quote": 223201.69369 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.17107, "high": 0.1714, "low": 0.16943, "close": 0.16981, "volume": 8215020.0, "close_time": 1760680799999, "quote_volume": 1401042.15568, "trades": 12923, "taker_buy_base": 3497020.0, "taker_buy_quote": 596455.60404 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.16982, "high": 0.17034, "low": 0.1641, "close": 0.16454, "volume": 14956056.0, "close_time": 1760684399999, "quote_volume": 2489084.85781, "trades": 34775, "taker_buy_base": 6948513.0, "taker_buy_quote": 1156465.99177 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.16454, "high": 0.16482, "low": 0.15893, "close": 0.15942, "volume": 25849720.0, "close_time": 1760687999999, "quote_volume": 4177991.54747, "trades": 61896, "taker_buy_base": 11907228.0, "taker_buy_quote": 1925834.62738 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.15943, "high": 0.1608, "low": 0.15704, "close": 0.15811, "volume": 22550146.0, "close_time": 1760691599999, "quote_volume": 3581626.21697, "trades": 54778, "taker_buy_base": 10146147.0, "taker_buy_quote": 1611121.93571 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.15812, "high": 0.16234, "low": 0.15765, "close": 0.15969, "volume": 12445098.0, "close_time": 1760695199999, "quote_volume": 1990039.0164, "trades": 31777, "taker_buy_base": 6206533.0, "taker_buy_quote": 991331.57918 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.15969, "high": 0.16064, "low": 0.15726, "close": 0.15969, "volume": 14189466.0, "close_time": 1760698799999, "quote_volume": 2252011.37424, "trades": 37551, "taker_buy_base": 7010734.0, "taker_buy_quote": 1112694.05694 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.1597, "high": 0.16456, "low": 0.15947, "close": 0.16308, "volume": 22501332.0, "close_time": 1760702399999, "quote_volume": 3659822.99092, "trades": 47844, "taker_buy_base": 11502643.0, "taker_buy_quote": 1870339.65276 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.16309, "high": 0.16411, "low": 0.16121, "close": 0.16136, "volume": 10140289.0, "close_time": 1760705999999, "quote_volume": 1649756.95541, "trades": 21927, "taker_buy_base": 5166567.0, "taker_buy_quote": 840319.28651 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.16135, "high": 0.16296, "low": 0.1594, "close": 0.16181, "volume": 16669483.0, "close_time": 1760709599999, "quote_volume": 2689397.3609, "trades": 42933, "taker_buy_base": 8467940.0, "taker_buy_quote": 1366295.3394 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.16181, "high": 0.16238, "low": 0.1587, "close": 0.1591, "volume": 17386123.0, "close_time": 1760713199999, "quote_volume": 2790206.23519, "trades": 37384, "taker_buy_base": 8549590.0, "taker_buy_quote": 1371919.22214 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.15911, "high": 0.16085, "low": 0.15552, "close": 0.16081, "volume": 36001276.0, "close_time": 1760716799999, "quote_volume": 5681916.20732, "trades": 64408, "taker_buy_base": 17356518.0, "taker_buy_quote": 2738774.82117 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.16081, "high": 0.16312, "low": 0.15921, "close": 0.15979, "volume": 20291935.0, "close_time": 1760720399999, "quote_volume": 3268213.40133, "trades": 39489, "taker_buy_base": 9341355.0, "taker_buy_quote": 1503812.8519 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.1598, "high": 0.16246, "low": 0.15975, "close": 0.16195, "volume": 8484013.0, "close_time": 1760723999999, "quote_volume": 1367161.45335, "trades": 20611, "taker_buy_base": 4084127.0, "taker_buy_quote": 658188.68263 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.16196, "high": 0.16384, "low": 0.16161, "close": 0.16223, "volume": 6714815.0, "close_time": 1760727599999, "quote_volume": 1091820.14383, "trades": 15837, "taker_buy_base": 3252790.0, "taker_buy_quote": 528943.54712 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.16223, "high": 0.16284, "low": 0.16092, "close": 0.16231, "volume": 6254239.0, "close_time": 1760731199999, "quote_volume": 1012227.57148, "trades": 15035, "taker_buy_base": 2972747.0, "taker_buy_quote": 480946.84027 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.16232, "high": 0.16456, "low": 0.1619, "close": 0.16432, "volume": 7248812.0, "close_time": 1760734799999, "quote_volume": 1186564.74677, "trades": 11085, "taker_buy_base": 3128422.0, "taker_buy_quote": 511809.08137 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.16432, "high": 0.16547, "low": 0.1641, "close": 0.16512, "volume": 6102323.0, "close_time": 1760738399999, "quote_volume": 1006178.55177, "trades": 6944, "taker_buy_base": 2519589.0, "taker_buy_quote": 415408.07603 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.16512, "high": 0.16524, "low": 0.16355, "close": 0.16381, "volume": 5041473.0, "close_time": 1760741999999, "quote_volume": 827650.15794, "trades": 5587, "taker_buy_base": 2172747.0, "taker_buy_quote": 356720.64181 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.16381, "high": 0.16381, "low": 0.16246, "close": 0.16256, "volume": 3402604.0, "close_time": 1760745599999, "quote_volume": 554716.94799, "trades": 3815, "taker_buy_base": 1382395.0, "taker_buy_quote": 225283.3897 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.16257, "high": 0.16329, "low": 0.16228, "close": 0.16291, "volume": 4447961.0, "close_time": 1760749199999, "quote_volume": 723953.31436, "trades": 5670, "taker_buy_base": 2116718.0, "taker_buy_quote": 344542.72559 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.16292, "high": 0.16511, "low": 0.16292, "close": 0.16497, "volume": 3418688.0, "close_time": 1760752799999, "quote_volume": 561333.44763, "trades": 5524, "taker_buy_base": 1863914.0, "taker_buy_quote": 305930.43003 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.16496, "high": 0.16529, "low": 0.16371, "close": 0.16399, "volume": 5362513.0, "close_time": 1760756399999, "quote_volume": 882050.94908, "trades": 6318, "taker_buy_base": 2786265.0, "taker_buy_quote": 458157.22724 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.16398, "high": 0.1653, "low": 0.16398, "close": 0.16465, "volume": 2115051.0, "close_time": 1760759999999, "quote_volume": 348263.77421, "trades": 4158, "taker_buy_base": 1130192.0, "taker_buy_quote": 186067.85881 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.16465, "high": 0.16465, "low": 0.16316, "close": 0.16326, "volume": 4060811.0, "close_time": 1760763599999, "quote_volume": 664985.19991, "trades": 5342, "taker_buy_base": 1859719.0, "taker_buy_quote": 304474.33701 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.16327, "high": 0.1646, "low": 0.163, "close": 0.1646, "volume": 3212723.0, "close_time": 1760767199999, "quote_volume": 525828.91737, "trades": 4496, "taker_buy_base": 1800968.0, "taker_buy_quote": 294668.6236 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.16461, "high": 0.16526, "low": 0.16375, "close": 0.16461, "volume": 1967021.0, "close_time": 1760770799999, "quote_volume": 323785.46149, "trades": 4548, "taker_buy_base": 960389.0, "taker_buy_quote": 158110.52957 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.16461, "high": 0.16669, "low": 0.16458, "close": 0.16498, "volume": 6091428.0, "close_time": 1760774399999, "quote_volume": 1009807.70336, "trades": 14028, "taker_buy_base": 3385940.0, "taker_buy_quote": 561330.82713 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.16499, "high": 0.1659, "low": 0.16487, "close": 0.16506, "volume": 3179550.0, "close_time": 1760777999999, "quote_volume": 526008.90498, "trades": 7111, "taker_buy_base": 1603039.0, "taker_buy_quote": 265187.55766 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.16506, "high": 0.16669, "low": 0.16479, "close": 0.16651, "volume": 3606676.0, "close_time": 1760781599999, "quote_volume": 597628.88686, "trades": 6690, "taker_buy_base": 1786878.0, "taker_buy_quote": 296031.22258 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.16652, "high": 0.16674, "low": 0.16537, "close": 0.16598, "volume": 4477305.0, "close_time": 1760785199999, "quote_volume": 743912.25794, "trades": 7066, "taker_buy_base": 2416114.0, "taker_buy_quote": 401395.63306 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.16599, "high": 0.16687, "low": 0.1658, "close": 0.1666, "volume": 2601840.0, "close_time": 1760788799999, "quote_volume": 432460.15387, "trades": 5392, "taker_buy_base": 1503529.0, "taker_buy_quote": 249917.69194 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.16661, "high": 0.16773, "low": 0.16571, "close": 0.1659, "volume": 3515591.0, "close_time": 1760792399999, "quote_volume": 586092.22146, "trades": 6325, "taker_buy_base": 1696146.0, "taker_buy_quote": 282907.86753 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.1659, "high": 0.16593, "low": 0.1645, "close": 0.16468, "volume": 3719757.0, "close_time": 1760795999999, "quote_volume": 613949.96219, "trades": 8431, "taker_buy_base": 1571376.0, "taker_buy_quote": 259345.7039 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.16468, "high": 0.16549, "low": 0.1637, "close": 0.16515, "volume": 6859402.0, "close_time": 1760799599999, "quote_volume": 1128030.70747, "trades": 10975, "taker_buy_base": 3895475.0, "taker_buy_quote": 640616.47275 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.16516, "high": 0.16558, "low": 0.16407, "close": 0.16476, "volume": 2428316.0, "close_time": 1760803199999, "quote_volume": 400663.58805, "trades": 6229, "taker_buy_base": 1214291.0, "taker_buy_quote": 200360.62422 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.16477, "high": 0.1651, "low": 0.1632, "close": 0.16414, "volume": 6068077.0, "close_time": 1760806799999, "quote_volume": 994530.48146, "trades": 9004, "taker_buy_base": 2859244.0, "taker_buy_quote": 468436.07141 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.16413, "high": 0.16585, "low": 0.16348, "close": 0.16568, "volume": 6283736.0, "close_time": 1760810399999, "quote_volume": 1032880.87494, "trades": 7892, "taker_buy_base": 2214844.0, "taker_buy_quote": 364462.12384 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.16568, "high": 0.16602, "low": 0.16488, "close": 0.16511, "volume": 1939635.0, "close_time": 1760813999999, "quote_volume": 320663.84947, "trades": 4361, "taker_buy_base": 1017759.0, "taker_buy_quote": 168238.25136 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.16511, "high": 0.16582, "low": 0.16479, "close": 0.16578, "volume": 2563226.0, "close_time": 1760817599999, "quote_volume": 424005.71526, "trades": 4463, "taker_buy_base": 1495140.0, "taker_buy_quote": 247316.52929 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.16578, "high": 0.16682, "low": 0.16558, "close": 0.16583, "volume": 3122441.0, "close_time": 1760821199999, "quote_volume": 518678.48239, "trades": 5479, "taker_buy_base": 1607313.0, "taker_buy_quote": 267016.74695 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.16582, "high": 0.16626, "low": 0.16514, "close": 0.16613, "volume": 4008596.0, "close_time": 1760824799999, "quote_volume": 664639.75834, "trades": 3003, "taker_buy_base": 1879424.0, "taker_buy_quote": 311638.84514 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.16612, "high": 0.16633, "low": 0.16565, "close": 0.16579, "volume": 2368507.0, "close_time": 1760828399999, "quote_volume": 393134.6771, "trades": 3651, "taker_buy_base": 873324.0, "taker_buy_quote": 144960.77578 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.16579, "high": 0.16596, "low": 0.16543, "close": 0.1659, "volume": 1909857.0, "close_time": 1760831999999, "quote_volume": 316486.36883, "trades": 2869, "taker_buy_base": 1096969.0, "taker_buy_quote": 181795.16989 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.16589, "high": 0.16616, "low": 0.16433, "close": 0.16492, "volume": 3769399.0, "close_time": 1760835599999, "quote_volume": 622453.65448, "trades": 5564, "taker_buy_base": 1639455.0, "taker_buy_quote": 270762.00846 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.16493, "high": 0.16537, "low": 0.16439, "close": 0.16515, "volume": 2543157.0, "close_time": 1760839199999, "quote_volume": 419235.23908, "trades": 3818, "taker_buy_base": 1448861.0, "taker_buy_quote": 238818.45348 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.16516, "high": 0.16556, "low": 0.16451, "close": 0.16468, "volume": 1641177.0, "close_time": 1760842799999, "quote_volume": 270839.43901, "trades": 3129, "taker_buy_base": 787257.0, "taker_buy_quote": 129905.88729 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.16467, "high": 0.1664, "low": 0.1645, "close": 0.16599, "volume": 1973078.0, "close_time": 1760846399999, "quote_volume": 326624.20038, "trades": 4353, "taker_buy_base": 964453.0, "taker_buy_quote": 159681.58769 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.166, "high": 0.16607, "low": 0.16481, "close": 0.1649, "volume": 2008093.0, "close_time": 1760849999999, "quote_volume": 331660.90645, "trades": 3515, "taker_buy_base": 1053566.0, "taker_buy_quote": 173986.80674 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.1649, "high": 0.16571, "low": 0.16438, "close": 0.1646, "volume": 2039024.0, "close_time": 1760853599999, "quote_volume": 336631.27308, "trades": 4072, "taker_buy_base": 963790.0, "taker_buy_quote": 159117.00344 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.1646, "high": 0.16489, "low": 0.16361, "close": 0.16409, "volume": 2195793.0, "close_time": 1760857199999, "quote_volume": 360395.47417, "trades": 3825, "taker_buy_base": 901513.0, "taker_buy_quote": 147951.56356 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.16409, "high": 0.16453, "low": 0.16389, "close": 0.16444, "volume": 1741012.0, "close_time": 1760860799999, "quote_volume": 285993.82497, "trades": 3726, "taker_buy_base": 754397.0, "taker_buy_quote": 123914.88774 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.16444, "high": 0.16633, "low": 0.16289, "close": 0.16331, "volume": 12607746.0, "close_time": 1760864399999, "quote_volume": 2075326.42412, "trades": 17739, "taker_buy_base": 6052169.0, "taker_buy_quote": 995827.62391 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.1633, "high": 0.16718, "low": 0.16243, "close": 0.1658, "volume": 14772849.0, "close_time": 1760867999999, "quote_volume": 2433882.49215, "trades": 24678, "taker_buy_base": 7270040.0, "taker_buy_quote": 1197101.82645 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.1658, "high": 0.16834, "low": 0.16509, "close": 0.16775, "volume": 8461421.0, "close_time": 1760871599999, "quote_volume": 1413851.43682, "trades": 19862, "taker_buy_base": 4469402.0, "taker_buy_quote": 746752.15069 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.16775, "high": 0.16917, "low": 0.16704, "close": 0.16741, "volume": 9105840.0, "close_time": 1760875199999, "quote_volume": 1532059.01598, "trades": 14682, "taker_buy_base": 5101636.0, "taker_buy_quote": 858809.72542 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.16742, "high": 0.16785, "low": 0.16635, "close": 0.16717, "volume": 4391647.0, "close_time": 1760878799999, "quote_volume": 733257.45384, "trades": 8264, "taker_buy_base": 2088443.0, "taker_buy_quote": 348661.08877 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.16718, "high": 0.17024, "low": 0.16683, "close": 0.16993, "volume": 5819132.0, "close_time": 1760882399999, "quote_volume": 978898.33136, "trades": 12716, "taker_buy_base": 3165290.0, "taker_buy_quote": 532655.75199 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.16993, "high": 0.17261, "low": 0.16909, "close": 0.17204, "volume": 10750195.0, "close_time": 1760885999999, "quote_volume": 1837036.77125, "trades": 17484, "taker_buy_base": 5872986.0, "taker_buy_quote": 1003876.79715 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.17204, "high": 0.17228, "low": 0.17062, "close": 0.17119, "volume": 5238732.0, "close_time": 1760889599999, "quote_volume": 897206.16966, "trades": 10280, "taker_buy_base": 2288882.0, "taker_buy_quote": 391896.96049 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.17119, "high": 0.17237, "low": 0.17058, "close": 0.17129, "volume": 6138963.0, "close_time": 1760893199999, "quote_volume": 1051852.1351, "trades": 10935, "taker_buy_base": 2562537.0, "taker_buy_quote": 439128.45751 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.1713, "high": 0.17359, "low": 0.17119, "close": 0.17143, "volume": 9006764.0, "close_time": 1760896799999, "quote_volume": 1553416.22707, "trades": 13304, "taker_buy_base": 4629993.0, "taker_buy_quote": 798260.05002 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.17144, "high": 0.17228, "low": 0.17111, "close": 0.17215, "volume": 3634296.0, "close_time": 1760900399999, "quote_volume": 623579.35715, "trades": 6963, "taker_buy_base": 1830646.0, "taker_buy_quote": 314070.44977 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.17214, "high": 0.17223, "low": 0.1712, "close": 0.17191, "volume": 3057095.0, "close_time": 1760903999999, "quote_volume": 525295.73266, "trades": 6611, "taker_buy_base": 1276195.0, "taker_buy_quote": 219226.9362 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.17192, "high": 0.17257, "low": 0.17161, "close": 0.17236, "volume": 2669274.0, "close_time": 1760907599999, "quote_volume": 459411.06759, "trades": 4926, "taker_buy_base": 1236337.0, "taker_buy_quote": 212803.71592 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.17236, "high": 0.17237, "low": 0.17059, "close": 0.17136, "volume": 3032211.0, "close_time": 1760911199999, "quote_volume": 519547.05319, "trades": 3147, "taker_buy_base": 1404046.0, "taker_buy_quote": 240542.17879 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.17137, "high": 0.17232, "low": 0.17137, "close": 0.17165, "volume": 2632149.0, "close_time": 1760914799999, "quote_volume": 452451.27235, "trades": 6045, "taker_buy_base": 1329592.0, "taker_buy_quote": 228556.67524 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.17166, "high": 0.17166, "low": 0.17016, "close": 0.1705, "volume": 2464762.0, "close_time": 1760918399999, "quote_volume": 421036.92715, "trades": 4349, "taker_buy_base": 1015659.0, "taker_buy_quote": 173446.48631 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.17049, "high": 0.17049, "low": 0.16684, "close": 0.16885, "volume": 6493813.0, "close_time": 1760921999999, "quote_volume": 1094004.56291, "trades": 15035, "taker_buy_base": 3231282.0, "taker_buy_quote": 544239.46828 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.16885, "high": 0.16974, "low": 0.16843, "close": 0.16889, "volume": 3199282.0, "close_time": 1760925599999, "quote_volume": 540770.02399, "trades": 8930, "taker_buy_base": 1747886.0, "taker_buy_quote": 295449.05437 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.16888, "high": 0.17054, "low": 0.16802, "close": 0.17004, "volume": 3617776.0, "close_time": 1760929199999, "quote_volume": 613093.13361, "trades": 9511, "taker_buy_base": 1763078.0, "taker_buy_quote": 298777.64511 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.17003, "high": 0.17478, "low": 0.16971, "close": 0.17459, "volume": 5407640.0, "close_time": 1760932799999, "quote_volume": 932179.17952, "trades": 15808, "taker_buy_base": 2682766.0, "taker_buy_quote": 462282.53669 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1746, "high": 0.17616, "low": 0.17382, "close": 0.17605, "volume": 5465445.0, "close_time": 1760936399999, "quote_volume": 956143.97751, "trades": 14721, "taker_buy_base": 2753212.0, "taker_buy_quote": 481691.82659 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.17606, "high": 0.17683, "low": 0.1748, "close": 0.17647, "volume": 5188405.0, "close_time": 1760939999999, "quote_volume": 911957.69197, "trades": 10245, "taker_buy_base": 2723688.0, "taker_buy_quote": 478831.3168 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.17647, "high": 0.17867, "low": 0.17629, "close": 0.1782, "volume": 4416890.0, "close_time": 1760943599999, "quote_volume": 784726.02188, "trades": 11060, "taker_buy_base": 2026242.0, "taker_buy_quote": 359955.20958 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.1782, "high": 0.17863, "low": 0.1769, "close": 0.17752, "volume": 4939762.0, "close_time": 1760947199999, "quote_volume": 878570.43557, "trades": 8275, "taker_buy_base": 2576038.0, "taker_buy_quote": 458276.1716 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.17753, "high": 0.17847, "low": 0.17632, "close": 0.17734, "volume": 5198055.0, "close_time": 1760950799999, "quote_volume": 920458.83024, "trades": 9507, "taker_buy_base": 3264954.0, "taker_buy_quote": 578065.64435 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.17734, "high": 0.17736, "low": 0.17615, "close": 0.17705, "volume": 3634355.0, "close_time": 1760954399999, "quote_volume": 642289.4145, "trades": 7938, "taker_buy_base": 2067814.0, "taker_buy_quote": 365407.92922 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.17706, "high": 0.18013, "low": 0.17706, "close": 0.17884, "volume": 6105022.0, "close_time": 1760957999999, "quote_volume": 1090639.73223, "trades": 14124, "taker_buy_base": 3252880.0, "taker_buy_quote": 581287.34489 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.17883, "high": 0.17883, "low": 0.17714, "close": 0.17805, "volume": 5462411.0, "close_time": 1760961599999, "quote_volume": 971600.11784, "trades": 12060, "taker_buy_base": 2948994.0, "taker_buy_quote": 524497.24421 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.17805, "high": 0.179, "low": 0.17737, "close": 0.17819, "volume": 5177552.0, "close_time": 1760965199999, "quote_volume": 922618.54435, "trades": 11436, "taker_buy_base": 3173132.0, "taker_buy_quote": 565352.36877 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.1782, "high": 0.18098, "low": 0.17751, "close": 0.18064, "volume": 7149320.0, "close_time": 1760968799999, "quote_volume": 1282620.49199, "trades": 16811, "taker_buy_base": 3851678.0, "taker_buy_quote": 690528.32219 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.18065, "high": 0.18095, "low": 0.17923, "close": 0.18016, "volume": 7871736.0, "close_time": 1760972399999, "quote_volume": 1417021.86564, "trades": 15560, "taker_buy_base": 4874932.0, "taker_buy_quote": 877484.9134 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.18017, "high": 0.18082, "low": 0.17692, "close": 0.17719, "volume": 9354663.0, "close_time": 1760975999999, "quote_volume": 1673051.17615, "trades": 14392, "taker_buy_base": 5161155.0, "taker_buy_quote": 922733.0636 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.17718, "high": 0.17718, "low": 0.17429, "close": 0.17531, "volume": 17232026.0, "close_time": 1760979599999, "quote_volume": 3026082.70936, "trades": 27035, "taker_buy_base": 8775657.0, "taker_buy_quote": 1540938.51684 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.17531, "high": 0.1765, "low": 0.17403, "close": 0.17504, "volume": 6048697.0, "close_time": 1760983199999, "quote_volume": 1060062.04272, "trades": 10286, "taker_buy_base": 3229356.0, "taker_buy_quote": 566235.98525 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.17505, "high": 0.17666, "low": 0.17491, "close": 0.17662, "volume": 3809306.0, "close_time": 1760986799999, "quote_volume": 669804.35396, "trades": 7729, "taker_buy_base": 1791191.0, "taker_buy_quote": 314915.07366 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.17661, "high": 0.17803, "low": 0.17543, "close": 0.17737, "volume": 4499253.0, "close_time": 1760990399999, "quote_volume": 795098.32433, "trades": 8843, "taker_buy_base": 2286119.0, "taker_buy_quote": 403934.98927 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.17736, "high": 0.17757, "low": 0.17654, "close": 0.17751, "volume": 4284607.0, "close_time": 1760993999999, "quote_volume": 758420.10263, "trades": 8691, "taker_buy_base": 2553935.0, "taker_buy_quote": 452122.6633 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.17751, "high": 0.17816, "low": 0.17576, "close": 0.1762, "volume": 5465871.0, "close_time": 1760997599999, "quote_volume": 966334.26579, "trades": 3971, "taker_buy_base": 2269156.0, "taker_buy_quote": 401027.05128 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.17619, "high": 0.17669, "low": 0.17581, "close": 0.17647, "volume": 3063662.0, "close_time": 1761001199999, "quote_volume": 540093.96371, "trades": 4178, "taker_buy_base": 1390383.0, "taker_buy_quote": 245144.11199 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.17647, "high": 0.17666, "low": 0.17554, "close": 0.17554, "volume": 2821671.0, "close_time": 1761004799999, "quote_volume": 496832.84666, "trades": 4111, "taker_buy_base": 1231536.0, "taker_buy_quote": 216865.04013 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.17554, "high": 0.1759, "low": 0.17496, "close": 0.1751, "volume": 3693451.0, "close_time": 1761008399999, "quote_volume": 647378.08407, "trades": 5733, "taker_buy_base": 1532262.0, "taker_buy_quote": 268701.30711 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.1751, "high": 0.17546, "low": 0.17363, "close": 0.17416, "volume": 4462455.0, "close_time": 1761011999999, "quote_volume": 778720.85326, "trades": 7136, "taker_buy_base": 1836232.0, "taker_buy_quote": 320433.2789 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.17416, "high": 0.17419, "low": 0.17269, "close": 0.17278, "volume": 3540547.0, "close_time": 1761015599999, "quote_volume": 613521.21232, "trades": 6799, "taker_buy_base": 1667936.0, "taker_buy_quote": 289026.07428 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.17278, "high": 0.17318, "low": 0.17173, "close": 0.17194, "volume": 3947402.0, "close_time": 1761019199999, "quote_volume": 681315.87254, "trades": 5607, "taker_buy_base": 1958733.0, "taker_buy_quote": 338284.93705 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.17193, "high": 0.172, "low": 0.16861, "close": 0.16904, "volume": 8641061.0, "close_time": 1761022799999, "quote_volume": 1471673.93514, "trades": 20319, "taker_buy_base": 4155232.0, "taker_buy_quote": 708043.83963 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.16905, "high": 0.17042, "low": 0.16866, "close": 0.16961, "volume": 4362578.0, "close_time": 1761026399999, "quote_volume": 739680.46235, "trades": 9297, "taker_buy_base": 2078555.0, "taker_buy_quote": 352387.61888 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.16962, "high": 0.17069, "low": 0.16923, "close": 0.17039, "volume": 5150460.0, "close_time": 1761029999999, "quote_volume": 875782.04192, "trades": 7851, "taker_buy_base": 2589300.0, "taker_buy_quote": 440132.58298 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.17038, "high": 0.17119, "low": 0.16959, "close": 0.171, "volume": 2242902.0, "close_time": 1761033599999, "quote_volume": 382490.92784, "trades": 5148, "taker_buy_base": 1079830.0, "taker_buy_quote": 184157.23833 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.17099, "high": 0.17101, "low": 0.16939, "close": 0.17032, "volume": 2507611.0, "close_time": 1761037199999, "quote_volume": 426447.32504, "trades": 4512, "taker_buy_base": 1189147.0, "taker_buy_quote": 202246.46987 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.17031, "high": 0.17058, "low": 0.16975, "close": 0.17008, "volume": 1500485.0, "close_time": 1761040799999, "quote_volume": 255299.10876, "trades": 3936, "taker_buy_base": 608030.0, "taker_buy_quote": 103431.3819 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.17009, "high": 0.17329, "low": 0.16998, "close": 0.17261, "volume": 5186930.0, "close_time": 1761044399999, "quote_volume": 891615.43765, "trades": 8709, "taker_buy_base": 2752578.0, "taker_buy_quote": 473236.91678 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.17261, "high": 0.17308, "low": 0.1722, "close": 0.17246, "volume": 4181304.0, "close_time": 1761047999999, "quote_volume": 721483.30871, "trades": 5985, "taker_buy_base": 2204303.0, "taker_buy_quote": 380279.88352 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.17247, "high": 0.17449, "low": 0.17181, "close": 0.17267, "volume": 5175240.0, "close_time": 1761051599999, "quote_volume": 896976.14843, "trades": 10440, "taker_buy_base": 2236055.0, "taker_buy_quote": 387387.35622 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.17268, "high": 0.17352, "low": 0.17116, "close": 0.17184, "volume": 6983401.0, "close_time": 1761055199999, "quote_volume": 1203082.22072, "trades": 18392, "taker_buy_base": 3338723.0, "taker_buy_quote": 575354.1086 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.17184, "high": 0.17908, "low": 0.17182, "close": 0.17886, "volume": 16073219.0, "close_time": 1761058799999, "quote_volume": 2824306.51749, "trades": 32281, "taker_buy_base": 8998513.0, "taker_buy_quote": 1581359.70628 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.17887, "high": 0.18194, "low": 0.17766, "close": 0.18018, "volume": 15836970.0, "close_time": 1761062399999, "quote_volume": 2850570.38149, "trades": 35499, "taker_buy_base": 8333165.0, "taker_buy_quote": 1500765.17335 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.18018, "high": 0.18077, "low": 0.17678, "close": 0.17717, "volume": 12588487.0, "close_time": 1761065999999, "quote_volume": 2256944.57006, "trades": 24507, "taker_buy_base": 6009607.0, "taker_buy_quote": 1078031.36459 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.17718, "high": 0.1791, "low": 0.17581, "close": 0.17823, "volume": 14309266.0, "close_time": 1761069599999, "quote_volume": 2541037.32545, "trades": 28749, "taker_buy_base": 6772076.0, "taker_buy_quote": 1203349.70347 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.17822, "high": 0.1786, "low": 0.17663, "close": 0.17781, "volume": 4485494.0, "close_time": 1761073199999, "quote_volume": 795863.91985, "trades": 12161, "taker_buy_base": 2069167.0, "taker_buy_quote": 367118.24598 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.1778, "high": 0.17818, "low": 0.17698, "close": 0.17698, "volume": 2557208.0, "close_time": 1761076799999, "quote_volume": 454022.02811, "trades": 6501, "taker_buy_base": 1357120.0, "taker_buy_quote": 240973.98078 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.17698, "high": 0.17707, "low": 0.17486, "close": 0.17538, "volume": 8124853.0, "close_time": 1761080399999, "quote_volume": 1428985.82705, "trades": 13074, "taker_buy_base": 4011839.0, "taker_buy_quote": 705645.74386 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.17538, "high": 0.17612, "low": 0.17347, "close": 0.17546, "volume": 6510712.0, "close_time": 1761083999999, "quote_volume": 1138160.7622, "trades": 6527, "taker_buy_base": 2721015.0, "taker_buy_quote": 475493.90103 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.17545, "high": 0.17545, "low": 0.17205, "close": 0.17234, "volume": 9445563.0, "close_time": 1761087599999, "quote_volume": 1639069.2929, "trades": 17995, "taker_buy_base": 3907151.0, "taker_buy_quote": 677510.83431 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.17234, "high": 0.17252, "low": 0.17005, "close": 0.17043, "volume": 6305510.0, "close_time": 1761091199999, "quote_volume": 1080405.14053, "trades": 14708, "taker_buy_base": 2608944.0, "taker_buy_quote": 446756.939 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.17042, "high": 0.17094, "low": 0.16929, "close": 0.16995, "volume": 8797436.0, "close_time": 1761094799999, "quote_volume": 1496250.60798, "trades": 18263, "taker_buy_base": 4695462.0, "taker_buy_quote": 798711.87063 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.16996, "high": 0.17147, "low": 0.1699, "close": 0.17107, "volume": 4357397.0, "close_time": 1761098399999, "quote_volume": 743790.88191, "trades": 9009, "taker_buy_base": 2436294.0, "taker_buy_quote": 415828.53065 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.17108, "high": 0.17151, "low": 0.17077, "close": 0.1708, "volume": 2690569.0, "close_time": 1761101999999, "quote_volume": 460665.32507, "trades": 4949, "taker_buy_base": 1372838.0, "taker_buy_quote": 235044.45242 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.1708, "high": 0.17108, "low": 0.17, "close": 0.17097, "volume": 2087960.0, "close_time": 1761105599999, "quote_volume": 355878.11061, "trades": 5272, "taker_buy_base": 894680.0, "taker_buy_quote": 152532.21625 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.17098, "high": 0.17234, "low": 0.17087, "close": 0.1721, "volume": 3225112.0, "close_time": 1761109199999, "quote_volume": 554421.39139, "trades": 6188, "taker_buy_base": 1739247.0, "taker_buy_quote": 299030.34085 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.1721, "high": 0.17223, "low": 0.16929, "close": 0.17061, "volume": 6387898.0, "close_time": 1761112799999, "quote_volume": 1089414.91517, "trades": 11225, "taker_buy_base": 2660122.0, "taker_buy_quote": 453678.03329 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.1706, "high": 0.17151, "low": 0.17018, "close": 0.17072, "volume": 4027598.0, "close_time": 1761116399999, "quote_volume": 687799.67644, "trades": 6307, "taker_buy_base": 1784220.0, "taker_buy_quote": 304649.79492 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.17072, "high": 0.17123, "low": 0.16969, "close": 0.17096, "volume": 4807908.0, "close_time": 1761119999999, "quote_volume": 818824.57871, "trades": 9392, "taker_buy_base": 2444088.0, "taker_buy_quote": 416214.68525 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.17095, "high": 0.17095, "low": 0.16995, "close": 0.17037, "volume": 2271351.0, "close_time": 1761123599999, "quote_volume": 386975.55988, "trades": 5718, "taker_buy_base": 1014999.0, "taker_buy_quote": 172918.08522 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.17036, "high": 0.17068, "low": 0.16854, "close": 0.16884, "volume": 5205710.0, "close_time": 1761127199999, "quote_volume": 881649.6361, "trades": 9459, "taker_buy_base": 2031570.0, "taker_buy_quote": 344025.45594 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.16885, "high": 0.16948, "low": 0.16804, "close": 0.16831, "volume": 3519953.0, "close_time": 1761130799999, "quote_volume": 593812.76025, "trades": 7600, "taker_buy_base": 1737152.0, "taker_buy_quote": 293095.30406 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.16832, "high": 0.17007, "low": 0.16644, "close": 0.16887, "volume": 13103724.0, "close_time": 1761134399999, "quote_volume": 2206394.75193, "trades": 22475, "taker_buy_base": 6980627.0, "taker_buy_quote": 1175181.96588 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.16886, "high": 0.17003, "low": 0.16828, "close": 0.16924, "volume": 4862852.0, "close_time": 1761137999999, "quote_volume": 823870.14829, "trades": 9713, "taker_buy_base": 2596626.0, "taker_buy_quote": 439818.96349 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.16925, "high": 0.17113, "low": 0.1684, "close": 0.1707, "volume": 8954454.0, "close_time": 1761141599999, "quote_volume": 1518225.64465, "trades": 17994, "taker_buy_base": 4800015.0, "taker_buy_quote": 814042.15692 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.17069, "high": 0.17073, "low": 0.16721, "close": 0.17002, "volume": 14808845.0, "close_time": 1761145199999, "quote_volume": 2497898.15007, "trades": 29001, "taker_buy_base": 7208144.0, "taker_buy_quote": 1215590.66907 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.17003, "high": 0.17077, "low": 0.16779, "close": 0.16918, "volume": 8597780.0, "close_time": 1761148799999, "quote_volume": 1455196.78526, "trades": 24248, "taker_buy_base": 4308671.0, "taker_buy_quote": 728918.74575 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.16918, "high": 0.17013, "low": 0.16779, "close": 0.16888, "volume": 9727883.0, "close_time": 1761152399999, "quote_volume": 1642694.23462, "trades": 20864, "taker_buy_base": 4889106.0, "taker_buy_quote": 825801.23346 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.16888, "high": 0.16927, "low": 0.1671, "close": 0.16755, "volume": 4527799.0, "close_time": 1761155999999, "quote_volume": 762545.00326, "trades": 10458, "taker_buy_base": 2053676.0, "taker_buy_quote": 345826.72827 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.16754, "high": 0.16817, "low": 0.16657, "close": 0.16707, "volume": 5837964.0, "close_time": 1761159599999, "quote_volume": 976465.56206, "trades": 12055, "taker_buy_base": 2837497.0, "taker_buy_quote": 474736.0619 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.16708, "high": 0.1687, "low": 0.16514, "close": 0.16708, "volume": 8874124.0, "close_time": 1761163199999, "quote_volume": 1483067.66045, "trades": 14922, "taker_buy_base": 4150946.0, "taker_buy_quote": 694213.69641 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.16708, "high": 0.16744, "low": 0.16475, "close": 0.16504, "volume": 7853768.0, "close_time": 1761166799999, "quote_volume": 1303218.03176, "trades": 12270, "taker_buy_base": 3790838.0, "taker_buy_quote": 629032.38797 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.16504, "high": 0.16504, "low": 0.1614, "close": 0.16274, "volume": 16398050.0, "close_time": 1761170399999, "quote_volume": 2673018.0867, "trades": 16552, "taker_buy_base": 8029241.0, "taker_buy_quote": 1308951.90468 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.16273, "high": 0.16393, "low": 0.1626, "close": 0.16355, "volume": 5495424.0, "close_time": 1761173999999, "quote_volume": 897885.64857, "trades": 8137, "taker_buy_base": 2678955.0, "taker_buy_quote": 437716.08739 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.16354, "high": 0.16636, "low": 0.16349, "close": 0.16609, "volume": 6258342.0, "close_time": 1761177599999, "quote_volume": 1034453.70605, "trades": 9317, "taker_buy_base": 3650108.0, "taker_buy_quote": 603220.66263 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.16608, "high": 0.16661, "low": 0.16547, "close": 0.16617, "volume": 3505242.0, "close_time": 1761181199999, "quote_volume": 582189.22701, "trades": 5926, "taker_buy_base": 1753116.0, "taker_buy_quote": 291161.56507 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.16617, "high": 0.16714, "low": 0.16612, "close": 0.16633, "volume": 3714364.0, "close_time": 1761184799999, "quote_volume": 618673.28047, "trades": 6125, "taker_buy_base": 1650172.0, "taker_buy_quote": 274821.503 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.16634, "high": 0.16704, "low": 0.16596, "close": 0.16629, "volume": 6820307.0, "close_time": 1761188399999, "quote_volume": 1133672.22769, "trades": 8140, "taker_buy_base": 2322443.0, "taker_buy_quote": 386061.38233 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.16628, "high": 0.16689, "low": 0.16614, "close": 0.16628, "volume": 2060956.0, "close_time": 1761191999999, "quote_volume": 343240.03882, "trades": 2948, "taker_buy_base": 745559.0, "taker_buy_quote": 124100.08744 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.16629, "high": 0.16724, "low": 0.166, "close": 0.16654, "volume": 1650333.0, "close_time": 1761195599999, "quote_volume": 274810.14953, "trades": 3185, "taker_buy_base": 874211.0, "taker_buy_quote": 145585.81416 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.16655, "high": 0.1673, "low": 0.16653, "close": 0.16723, "volume": 1511481.0, "close_time": 1761199199999, "quote_volume": 252209.22474, "trades": 2828, "taker_buy_base": 833674.0, "taker_buy_quote": 139096.69521 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.16723, "high": 0.16942, "low": 0.16708, "close": 0.16933, "volume": 6607438.0, "close_time": 1761202799999, "quote_volume": 1113740.67713, "trades": 9858, "taker_buy_base": 3539701.0, "taker_buy_quote": 596327.44342 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.16933, "high": 0.16944, "low": 0.16837, "close": 0.16874, "volume": 2570679.0, "close_time": 1761206399999, "quote_volume": 434079.68628, "trades": 4220, "taker_buy_base": 1451538.0, "taker_buy_quote": 245103.16407 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.16875, "high": 0.16987, "low": 0.16875, "close": 0.16931, "volume": 3204367.0, "close_time": 1761209999999, "quote_volume": 543242.33075, "trades": 5237, "taker_buy_base": 1570450.0, "taker_buy_quote": 266247.00682 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.16932, "high": 0.16958, "low": 0.16893, "close": 0.16942, "volume": 1813307.0, "close_time": 1761213599999, "quote_volume": 306801.04779, "trades": 3432, "taker_buy_base": 719810.0, "taker_buy_quote": 121764.75652 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.16942, "high": 0.17017, "low": 0.16942, "close": 0.16956, "volume": 2369831.0, "close_time": 1761217199999, "quote_volume": 402396.99849, "trades": 3932, "taker_buy_base": 1005486.0, "taker_buy_quote": 170726.03999 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.16955, "high": 0.16985, "low": 0.16825, "close": 0.16847, "volume": 3333330.0, "close_time": 1761220799999, "quote_volume": 563359.18017, "trades": 4984, "taker_buy_base": 1366083.0, "taker_buy_quote": 230745.07777 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.16847, "high": 0.16852, "low": 0.16697, "close": 0.1684, "volume": 4247691.0, "close_time": 1761224399999, "quote_volume": 713112.75902, "trades": 8286, "taker_buy_base": 2074588.0, "taker_buy_quote": 348297.7868 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.1684, "high": 0.16971, "low": 0.16748, "close": 0.16821, "volume": 6588958.0, "close_time": 1761227999999, "quote_volume": 1111050.18894, "trades": 12897, "taker_buy_base": 3752058.0, "taker_buy_quote": 632681.0029 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.16821, "high": 0.16833, "low": 0.16593, "close": 0.1667, "volume": 9452018.0, "close_time": 1761231599999, "quote_volume": 1578698.15362, "trades": 19308, "taker_buy_base": 5822260.0, "taker_buy_quote": 972452.62076 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.1667, "high": 0.16726, "low": 0.163, "close": 0.1631, "volume": 22909416.0, "close_time": 1761235199999, "quote_volume": 3795174.05473, "trades": 25811, "taker_buy_base": 14191102.0, "taker_buy_quote": 2351344.42971 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.16309, "high": 0.16569, "low": 0.16281, "close": 0.16546, "volume": 12513375.0, "close_time": 1761238799999, "quote_volume": 2049967.48172, "trades": 18579, "taker_buy_base": 7236500.0, "taker_buy_quote": 1185028.07997 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.16546, "high": 0.16761, "low": 0.16406, "close": 0.16715, "volume": 10568116.0, "close_time": 1761242399999, "quote_volume": 1754081.46554, "trades": 17892, "taker_buy_base": 4939134.0, "taker_buy_quote": 819716.51097 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.16715, "high": 0.1674, "low": 0.16445, "close": 0.16466, "volume": 6641190.0, "close_time": 1761245999999, "quote_volume": 1102090.64387, "trades": 9816, "taker_buy_base": 2730580.0, "taker_buy_quote": 452963.40771 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.16467, "high": 0.16577, "low": 0.16354, "close": 0.16519, "volume": 5623063.0, "close_time": 1761249599999, "quote_volume": 926735.23774, "trades": 8734, "taker_buy_base": 2497512.0, "taker_buy_quote": 411729.71019 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.16519, "high": 0.16526, "low": 0.16302, "close": 0.16353, "volume": 5443102.0, "close_time": 1761253199999, "quote_volume": 893962.32127, "trades": 8436, "taker_buy_base": 2879371.0, "taker_buy_quote": 472876.65207 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.16354, "high": 0.16439, "low": 0.16331, "close": 0.16425, "volume": 3575106.0, "close_time": 1761256799999, "quote_volume": 585618.86448, "trades": 3600, "taker_buy_base": 1807596.0, "taker_buy_quote": 296076.85294 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.16425, "high": 0.16561, "low": 0.16419, "close": 0.16519, "volume": 6088935.0, "close_time": 1761260399999, "quote_volume": 1004816.31982, "trades": 7330, "taker_buy_base": 2838496.0, "taker_buy_quote": 468250.64732 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.16518, "high": 0.16572, "low": 0.16467, "close": 0.16506, "volume": 3896946.0, "close_time": 1761263999999, "quote_volume": 643653.27793, "trades": 5412, "taker_buy_base": 2273883.0, "taker_buy_quote": 375589.05125 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.16507, "high": 0.16556, "low": 0.16421, "close": 0.16495, "volume": 4028315.0, "close_time": 1761267599999, "quote_volume": 664108.01072, "trades": 7421, "taker_buy_base": 2037318.0, "taker_buy_quote": 335845.71981 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.16496, "high": 0.1654, "low": 0.16434, "close": 0.16532, "volume": 2439894.0, "close_time": 1761271199999, "quote_volume": 402511.40621, "trades": 4885, "taker_buy_base": 771527.0, "taker_buy_quote": 127295.88021 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.16533, "high": 0.166, "low": 0.1649, "close": 0.16571, "volume": 2377121.0, "close_time": 1761274799999, "quote_volume": 393121.31443, "trades": 3891, "taker_buy_base": 1281845.0, "taker_buy_quote": 211975.36009 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.16571, "high": 0.16586, "low": 0.16481, "close": 0.16545, "volume": 2190131.0, "close_time": 1761278399999, "quote_volume": 361916.66583, "trades": 4097, "taker_buy_base": 893222.0, "taker_buy_quote": 147576.26538 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.16545, "high": 0.16883, "low": 0.16512, "close": 0.16863, "volume": 7031579.0, "close_time": 1761281999999, "quote_volume": 1177471.68666, "trades": 10527, "taker_buy_base": 3150583.0, "taker_buy_quote": 526899.94028 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.16862, "high": 0.16915, "low": 0.16806, "close": 0.16847, "volume": 4956445.0, "close_time": 1761285599999, "quote_volume": 835445.453, "trades": 6554, "taker_buy_base": 2745396.0, "taker_buy_quote": 462776.24966 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.16847, "high": 0.17003, "low": 0.16815, "close": 0.16992, "volume": 4381209.0, "close_time": 1761289199999, "quote_volume": 741410.76606, "trades": 6426, "taker_buy_base": 2332275.0, "taker_buy_quote": 394815.20724 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.16992, "high": 0.1706, "low": 0.1687, "close": 0.16957, "volume": 4680858.0, "close_time": 1761292799999, "quote_volume": 794566.95329, "trades": 8607, "taker_buy_base": 2067000.0, "taker_buy_quote": 350870.85734 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.16957, "high": 0.17135, "low": 0.16857, "close": 0.1704, "volume": 5313759.0, "close_time": 1761296399999, "quote_volume": 903642.82257, "trades": 8125, "taker_buy_base": 2772787.0, "taker_buy_quote": 471605.93052 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.1704, "high": 0.17054, "low": 0.16975, "close": 0.16996, "volume": 3415606.0, "close_time": 1761299999999, "quote_volume": 581267.02387, "trades": 6239, "taker_buy_base": 1181501.0, "taker_buy_quote": 201093.79672 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.16997, "high": 0.17, "low": 0.16896, "close": 0.16902, "volume": 2593102.0, "close_time": 1761303599999, "quote_volume": 439412.03187, "trades": 4782, "taker_buy_base": 1161747.0, "taker_buy_quote": 196826.29741 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.16902, "high": 0.16932, "low": 0.16708, "close": 0.16932, "volume": 3947624.0, "close_time": 1761307199999, "quote_volume": 664710.825, "trades": 7274, "taker_buy_base": 1913769.0, "taker_buy_quote": 322289.05918 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.16933, "high": 0.17278, "low": 0.1693, "close": 0.17117, "volume": 12800244.0, "close_time": 1761310799999, "quote_volume": 2192820.157, "trades": 22466, "taker_buy_base": 6817697.0, "taker_buy_quote": 1167742.94493 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.17118, "high": 0.17142, "low": 0.16888, "close": 0.17029, "volume": 12196142.0, "close_time": 1761314399999, "quote_volume": 2076667.02627, "trades": 19509, "taker_buy_base": 6502141.0, "taker_buy_quote": 1107626.53629 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.17029, "high": 0.1703, "low": 0.16741, "close": 0.16861, "volume": 9331524.0, "close_time": 1761317999999, "quote_volume": 1573839.83462, "trades": 20283, "taker_buy_base": 4888518.0, "taker_buy_quote": 824596.49049 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.16862, "high": 0.16892, "low": 0.16695, "close": 0.16759, "volume": 4984890.0, "close_time": 1761321599999, "quote_volume": 836718.33626, "trades": 10587, "taker_buy_base": 2301809.0, "taker_buy_quote": 386507.58278 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.16759, "high": 0.16787, "low": 0.16678, "close": 0.16787, "volume": 5709276.0, "close_time": 1761325199999, "quote_volume": 955062.8403, "trades": 7239, "taker_buy_base": 2749962.0, "taker_buy_quote": 460113.50299 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.16787, "high": 0.16905, "low": 0.16787, "close": 0.16819, "volume": 3071284.0, "close_time": 1761328799999, "quote_volume": 517318.055, "trades": 5085, "taker_buy_base": 1282120.0, "taker_buy_quote": 215970.89246 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.16819, "high": 0.16892, "low": 0.1676, "close": 0.16854, "volume": 3135228.0, "close_time": 1761332399999, "quote_volume": 527218.42639, "trades": 5210, "taker_buy_base": 1579169.0, "taker_buy_quote": 265548.96538 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.16855, "high": 0.17002, "low": 0.16855, "close": 0.16945, "volume": 6395173.0, "close_time": 1761335999999, "quote_volume": 1083708.162, "trades": 6547, "taker_buy_base": 3095897.0, "taker_buy_quote": 524638.47501 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.16944, "high": 0.17124, "low": 0.16935, "close": 0.17096, "volume": 5142547.0, "close_time": 1761339599999, "quote_volume": 877141.12997, "trades": 6686, "taker_buy_base": 3385022.0, "taker_buy_quote": 577306.5744 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.17097, "high": 0.17152, "low": 0.17056, "close": 0.17139, "volume": 4200722.0, "close_time": 1761343199999, "quote_volume": 718671.583, "trades": 4001, "taker_buy_base": 1489800.0, "taker_buy_quote": 254809.24661 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.1714, "high": 0.17149, "low": 0.17044, "close": 0.17072, "volume": 2400373.0, "close_time": 1761346799999, "quote_volume": 410182.3239, "trades": 3592, "taker_buy_base": 1105696.0, "taker_buy_quote": 188919.74806 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.17071, "high": 0.17085, "low": 0.17019, "close": 0.17079, "volume": 1741341.0, "close_time": 1761350399999, "quote_volume": 296853.27475, "trades": 2763, "taker_buy_base": 857250.0, "taker_buy_quote": 146099.7476 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.17079, "high": 0.17088, "low": 0.16992, "close": 0.17026, "volume": 2544729.0, "close_time": 1761353999999, "quote_volume": 433643.61909, "trades": 5064, "taker_buy_base": 1234196.0, "taker_buy_quote": 210305.24396 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.17027, "high": 0.17096, "low": 0.16996, "close": 0.17041, "volume": 2996992.0, "close_time": 1761357599999, "quote_volume": 510384.62767, "trades": 4279, "taker_buy_base": 1609916.0, "taker_buy_quote": 274122.09382 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.17042, "high": 0.17073, "low": 0.17004, "close": 0.17023, "volume": 1599321.0, "close_time": 1761361199999, "quote_volume": 272521.5928, "trades": 2760, "taker_buy_base": 842096.0, "taker_buy_quote": 143471.35727 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.17022, "high": 0.17079, "low": 0.16971, "close": 0.16991, "volume": 4073892.0, "close_time": 1761364799999, "quote_volume": 693057.39681, "trades": 4779, "taker_buy_base": 2402598.0, "taker_buy_quote": 408714.82869 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1699, "high": 0.17112, "low": 0.16988, "close": 0.17036, "volume": 2570459.0, "close_time": 1761368399999, "quote_volume": 438521.21714, "trades": 3627, "taker_buy_base": 1231678.0, "taker_buy_quote": 210157.00165 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.17035, "high": 0.17056, "low": 0.16971, "close": 0.17018, "volume": 2527155.0, "close_time": 1761371999999, "quote_volume": 429922.34268, "trades": 4105, "taker_buy_base": 896988.0, "taker_buy_quote": 152592.19601 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.17018, "high": 0.17033, "low": 0.16882, "close": 0.16898, "volume": 3531923.0, "close_time": 1761375599999, "quote_volume": 597971.29777, "trades": 4173, "taker_buy_base": 1060998.0, "taker_buy_quote": 179714.47002 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.16899, "high": 0.17009, "low": 0.16886, "close": 0.16907, "volume": 3144972.0, "close_time": 1761379199999, "quote_volume": 532514.08168, "trades": 5259, "taker_buy_base": 1597770.0, "taker_buy_quote": 270563.09033 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.16907, "high": 0.17013, "low": 0.16899, "close": 0.17004, "volume": 1981358.0, "close_time": 1761382799999, "quote_volume": 335899.2671, "trades": 3607, "taker_buy_base": 1023466.0, "taker_buy_quote": 173526.39363 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.17004, "high": 0.17004, "low": 0.16904, "close": 0.16926, "volume": 2419979.0, "close_time": 1761386399999, "quote_volume": 410232.07826, "trades": 4083, "taker_buy_base": 1118975.0, "taker_buy_quote": 189680.20857 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.16926, "high": 0.16987, "low": 0.16854, "close": 0.16954, "volume": 2436868.0, "close_time": 1761389999999, "quote_volume": 412402.65301, "trades": 4725, "taker_buy_base": 1349234.0, "taker_buy_quote": 228370.20174 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.16953, "high": 0.17049, "low": 0.1693, "close": 0.17026, "volume": 1575955.0, "close_time": 1761393599999, "quote_volume": 267820.87643, "trades": 3121, "taker_buy_base": 739001.0, "taker_buy_quote": 125587.57197 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.17026, "high": 0.17092, "low": 0.17013, "close": 0.17061, "volume": 1718183.0, "close_time": 1761397199999, "quote_volume": 293106.99599, "trades": 3513, "taker_buy_base": 822130.0, "taker_buy_quote": 140227.7867 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.17061, "high": 0.17116, "low": 0.17018, "close": 0.17109, "volume": 3649662.0, "close_time": 1761400799999, "quote_volume": 622660.79642, "trades": 4666, "taker_buy_base": 1857608.0, "taker_buy_quote": 316863.77974 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.1711, "high": 0.1722, "low": 0.17091, "close": 0.17207, "volume": 5565433.0, "close_time": 1761404399999, "quote_volume": 954584.73103, "trades": 5715, "taker_buy_base": 2546508.0, "taker_buy_quote": 436825.53014 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.17206, "high": 0.17253, "low": 0.17166, "close": 0.17217, "volume": 2815662.0, "close_time": 1761407999999, "quote_volume": 484808.73319, "trades": 4553, "taker_buy_base": 1235796.0, "taker_buy_quote": 212785.79784 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.17218, "high": 0.17316, "low": 0.17198, "close": 0.17315, "volume": 2790551.0, "close_time": 1761411599999, "quote_volume": 481698.11892, "trades": 5151, "taker_buy_base": 1467019.0, "taker_buy_quote": 253215.45549 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.17315, "high": 0.17315, "low": 0.17209, "close": 0.1721, "volume": 2871556.0, "close_time": 1761415199999, "quote_volume": 495425.17705, "trades": 3602, "taker_buy_base": 1627320.0, "taker_buy_quote": 280705.73655 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.17209, "high": 0.17388, "low": 0.17191, "close": 0.17366, "volume": 2012673.0, "close_time": 1761418799999, "quote_volume": 348269.59534, "trades": 4249, "taker_buy_base": 1279663.0, "taker_buy_quote": 221499.6132 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.17365, "high": 0.17386, "low": 0.1731, "close": 0.17354, "volume": 2223850.0, "close_time": 1761422399999, "quote_volume": 385505.28014, "trades": 2745, "taker_buy_base": 1101840.0, "taker_buy_quote": 190980.69329 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.17354, "high": 0.17395, "low": 0.17278, "close": 0.17289, "volume": 2486635.0, "close_time": 1761425999999, "quote_volume": 431174.24508, "trades": 3709, "taker_buy_base": 1015455.0, "taker_buy_quote": 176117.46229 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.17289, "high": 0.17332, "low": 0.17237, "close": 0.17283, "volume": 1339677.0, "close_time": 1761429599999, "quote_volume": 231643.39869, "trades": 2018, "taker_buy_base": 681123.0, "taker_buy_quote": 117823.5447 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.17282, "high": 0.17312, "low": 0.17215, "close": 0.17295, "volume": 1575584.0, "close_time": 1761433199999, "quote_volume": 272014.22781, "trades": 2915, "taker_buy_base": 868547.0, "taker_buy_quote": 149940.55651 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.17295, "high": 0.173, "low": 0.1723, "close": 0.17252, "volume": 1491165.0, "close_time": 1761436799999, "quote_volume": 257446.96369, "trades": 2480, "taker_buy_base": 774436.0, "taker_buy_quote": 133683.39654 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.17253, "high": 0.1734, "low": 0.17201, "close": 0.17284, "volume": 1716691.0, "close_time": 1761440399999, "quote_volume": 296585.31383, "trades": 3848, "taker_buy_base": 872438.0, "taker_buy_quote": 150717.47397 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.17284, "high": 0.17309, "low": 0.17158, "close": 0.17216, "volume": 2522626.0, "close_time": 1761443999999, "quote_volume": 434923.86198, "trades": 4743, "taker_buy_base": 1144680.0, "taker_buy_quote": 197405.11619 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.17215, "high": 0.17221, "low": 0.17138, "close": 0.17187, "volume": 2951659.0, "close_time": 1761447599999, "quote_volume": 507386.8737, "trades": 4428, "taker_buy_base": 1174357.0, "taker_buy_quote": 201851.03364 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.17186, "high": 0.17186, "low": 0.17086, "close": 0.17117, "volume": 4425002.0, "close_time": 1761451199999, "quote_volume": 757990.39598, "trades": 4420, "taker_buy_base": 1802458.0, "taker_buy_quote": 308647.73355 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.17116, "high": 0.17222, "low": 0.1711, "close": 0.17199, "volume": 1465559.0, "close_time": 1761454799999, "quote_volume": 251996.10773, "trades": 2071, "taker_buy_base": 602206.0, "taker_buy_quote": 103534.66943 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.172, "high": 0.17345, "low": 0.17168, "close": 0.17331, "volume": 2397092.0, "close_time": 1761458399999, "quote_volume": 413686.16706, "trades": 2598, "taker_buy_base": 971813.0, "taker_buy_quote": 167737.37443 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.17331, "high": 0.17369, "low": 0.17302, "close": 0.1733, "volume": 1688236.0, "close_time": 1761461999999, "quote_volume": 292457.49347, "trades": 2578, "taker_buy_base": 859345.0, "taker_buy_quote": 148827.2821 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.17331, "high": 0.17468, "low": 0.17305, "close": 0.1744, "volume": 2290019.0, "close_time": 1761465599999, "quote_volume": 398351.2521, "trades": 2996, "taker_buy_base": 1041042.0, "taker_buy_quote": 181071.87015 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.17439, "high": 0.17542, "low": 0.17427, "close": 0.17474, "volume": 3491906.0, "close_time": 1761469199999, "quote_volume": 610375.08443, "trades": 4368, "taker_buy_base": 2324856.0, "taker_buy_quote": 406465.57978 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.17474, "high": 0.1773, "low": 0.17456, "close": 0.17703, "volume": 4676247.0, "close_time": 1761472799999, "quote_volume": 824722.33789, "trades": 9521, "taker_buy_base": 2395814.0, "taker_buy_quote": 422182.91851 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.17702, "high": 0.17707, "low": 0.17571, "close": 0.17617, "volume": 2416982.0, "close_time": 1761476399999, "quote_volume": 426041.21596, "trades": 4220, "taker_buy_base": 1310776.0, "taker_buy_quote": 231007.41121 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.17618, "high": 0.17821, "low": 0.17564, "close": 0.17806, "volume": 6343048.0, "close_time": 1761479999999, "quote_volume": 1123792.53435, "trades": 8974, "taker_buy_base": 3812081.0, "taker_buy_quote": 675131.78766 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.17807, "high": 0.17972, "low": 0.17807, "close": 0.17918, "volume": 6118911.0, "close_time": 1761483599999, "quote_volume": 1095757.95881, "trades": 9841, "taker_buy_base": 2712520.0, "taker_buy_quote": 485748.3343 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.17918, "high": 0.18066, "low": 0.17857, "close": 0.17966, "volume": 4615297.0, "close_time": 1761487199999, "quote_volume": 829227.0657, "trades": 9024, "taker_buy_base": 2177040.0, "taker_buy_quote": 391165.22889 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.17967, "high": 0.17977, "low": 0.17854, "close": 0.1794, "volume": 2439316.0, "close_time": 1761490799999, "quote_volume": 437107.40654, "trades": 5401, "taker_buy_base": 1176688.0, "taker_buy_quote": 210832.43743 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.1794, "high": 0.18033, "low": 0.17861, "close": 0.17998, "volume": 1752008.0, "close_time": 1761494399999, "quote_volume": 314554.60955, "trades": 3831, "taker_buy_base": 1057128.0, "taker_buy_quote": 189828.41514 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.17997, "high": 0.18013, "low": 0.17915, "close": 0.1792, "volume": 3190703.0, "close_time": 1761497999999, "quote_volume": 573679.7321, "trades": 5038, "taker_buy_base": 1859268.0, "taker_buy_quote": 334303.47665 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.1792, "high": 0.17923, "low": 0.17855, "close": 0.17859, "volume": 1632924.0, "close_time": 1761501599999, "quote_volume": 292040.85057, "trades": 3165, "taker_buy_base": 773254.0, "taker_buy_quote": 138290.23887 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.1786, "high": 0.17916, "low": 0.17825, "close": 0.17902, "volume": 2397996.0, "close_time": 1761505199999, "quote_volume": 428363.34909, "trades": 3972, "taker_buy_base": 1368877.0, "taker_buy_quote": 244512.35977 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.17902, "high": 0.17909, "low": 0.17831, "close": 0.17849, "volume": 1935823.0, "close_time": 1761508799999, "quote_volume": 345981.15429, "trades": 2795, "taker_buy_base": 951000.0, "taker_buy_quote": 169915.18816 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.17848, "high": 0.17848, "low": 0.17668, "close": 0.17718, "volume": 8675739.0, "close_time": 1761512399999, "quote_volume": 1539575.23825, "trades": 6864, "taker_buy_base": 3413341.0, "taker_buy_quote": 606375.94455 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.17718, "high": 0.17816, "low": 0.17681, "close": 0.178, "volume": 3729604.0, "close_time": 1761515999999, "quote_volume": 662045.72887, "trades": 2962, "taker_buy_base": 2245780.0, "taker_buy_quote": 398706.52083 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.17802, "high": 0.18142, "low": 0.17802, "close": 0.18076, "volume": 18001003.0, "close_time": 1761519599999, "quote_volume": 3244478.55138, "trades": 21539, "taker_buy_base": 9602938.0, "taker_buy_quote": 1731256.20448 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.18077, "high": 0.18119, "low": 0.17975, "close": 0.17995, "volume": 3620251.0, "close_time": 1761523199999, "quote_volume": 653702.95442, "trades": 7520, "taker_buy_base": 1754846.0, "taker_buy_quote": 316882.23633 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.17995, "high": 0.18148, "low": 0.17939, "close": 0.18121, "volume": 4777332.0, "close_time": 1761526799999, "quote_volume": 863867.44488, "trades": 9104, "taker_buy_base": 2661283.0, "taker_buy_quote": 481392.52809 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.1812, "high": 0.18399, "low": 0.18102, "close": 0.18391, "volume": 8510043.0, "close_time": 1761530399999, "quote_volume": 1556213.25759, "trades": 9045, "taker_buy_base": 4338197.0, "taker_buy_quote": 792820.08813 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.18392, "high": 0.18398, "low": 0.18197, "close": 0.18237, "volume": 4605394.0, "close_time": 1761533999999, "quote_volume": 842417.94287, "trades": 8321, "taker_buy_base": 2309321.0, "taker_buy_quote": 422630.5418 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.18237, "high": 0.18296, "low": 0.18115, "close": 0.1815, "volume": 3726121.0, "close_time": 1761537599999, "quote_volume": 677964.62623, "trades": 6122, "taker_buy_base": 1352761.0, "taker_buy_quote": 246320.9514 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.18149, "high": 0.18286, "low": 0.18135, "close": 0.18253, "volume": 1940701.0, "close_time": 1761541199999, "quote_volume": 353182.49656, "trades": 4477, "taker_buy_base": 838611.0, "taker_buy_quote": 152641.44691 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.18254, "high": 0.18377, "low": 0.18198, "close": 0.18216, "volume": 3922373.0, "close_time": 1761544799999, "quote_volume": 717009.01337, "trades": 6660, "taker_buy_base": 2059477.0, "taker_buy_quote": 376530.11958 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.18216, "high": 0.18359, "low": 0.18139, "close": 0.18315, "volume": 4339034.0, "close_time": 1761548399999, "quote_volume": 791974.27138, "trades": 7566, "taker_buy_base": 2485053.0, "taker_buy_quote": 453936.69982 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.18315, "high": 0.1838, "low": 0.18105, "close": 0.18189, "volume": 6359798.0, "close_time": 1761551999999, "quote_volume": 1159614.34486, "trades": 10490, "taker_buy_base": 3197444.0, "taker_buy_quote": 582995.06049 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.18189, "high": 0.18242, "low": 0.18025, "close": 0.18094, "volume": 4567417.0, "close_time": 1761555599999, "quote_volume": 827907.59521, "trades": 10288, "taker_buy_base": 2230428.0, "taker_buy_quote": 404176.63517 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.18093, "high": 0.18099, "low": 0.17836, "close": 0.17884, "volume": 6961457.0, "close_time": 1761559199999, "quote_volume": 1249202.88532, "trades": 12478, "taker_buy_base": 3192554.0, "taker_buy_quote": 572758.39971 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.17885, "high": 0.17933, "low": 0.17819, "close": 0.17847, "volume": 3245000.0, "close_time": 1761562799999, "quote_volume": 579724.80473, "trades": 7010, "taker_buy_base": 1784650.0, "taker_buy_quote": 318863.78386 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.17848, "high": 0.17934, "low": 0.1777, "close": 0.17909, "volume": 4834470.0, "close_time": 1761566399999, "quote_volume": 863561.56896, "trades": 8900, "taker_buy_base": 2415578.0, "taker_buy_quote": 431586.17521 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1791, "high": 0.17926, "low": 0.17749, "close": 0.17762, "volume": 2357395.0, "close_time": 1761569999999, "quote_volume": 420074.12133, "trades": 5687, "taker_buy_base": 1189686.0, "taker_buy_quote": 212002.9997 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.17762, "high": 0.17869, "low": 0.17638, "close": 0.17821, "volume": 4926961.0, "close_time": 1761573599999, "quote_volume": 876068.6269, "trades": 12288, "taker_buy_base": 2939929.0, "taker_buy_quote": 523114.51618 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.17822, "high": 0.17843, "low": 0.17649, "close": 0.17729, "volume": 4534880.0, "close_time": 1761577199999, "quote_volume": 804155.9103, "trades": 10661, "taker_buy_base": 2107506.0, "taker_buy_quote": 373573.76601 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.17729, "high": 0.18217, "low": 0.17724, "close": 0.17994, "volume": 24063807.0, "close_time": 1761580799999, "quote_volume": 4335555.29893, "trades": 36413, "taker_buy_base": 14455898.0, "taker_buy_quote": 2603751.54347 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.17993, "high": 0.18357, "low": 0.1798, "close": 0.18305, "volume": 11561003.0, "close_time": 1761584399999, "quote_volume": 2103204.15216, "trades": 16913, "taker_buy_base": 6400679.0, "taker_buy_quote": 1164607.51824 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.18305, "high": 0.18322, "low": 0.18123, "close": 0.18152, "volume": 8990650.0, "close_time": 1761587999999, "quote_volume": 1636200.47074, "trades": 14695, "taker_buy_base": 5759489.0, "taker_buy_quote": 1048100.6775 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.18151, "high": 0.18394, "low": 0.18131, "close": 0.18336, "volume": 15957960.0, "close_time": 1761591599999, "quote_volume": 2913859.92425, "trades": 19277, "taker_buy_base": 9808412.0, "taker_buy_quote": 1790975.71333 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.18337, "high": 0.18355, "low": 0.18169, "close": 0.18247, "volume": 4716048.0, "close_time": 1761595199999, "quote_volume": 860970.03226, "trades": 9607, "taker_buy_base": 2130686.0, "taker_buy_quote": 388904.8951 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.18248, "high": 0.18254, "low": 0.18094, "close": 0.18138, "volume": 5577815.0, "close_time": 1761598799999, "quote_volume": 1013682.32522, "trades": 11576, "taker_buy_base": 2365961.0, "taker_buy_quote": 430085.28347 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.18138, "high": 0.18288, "low": 0.18069, "close": 0.18182, "volume": 5071251.0, "close_time": 1761602399999, "quote_volume": 922508.52024, "trades": 6629, "taker_buy_base": 2091013.0, "taker_buy_quote": 380370.74227 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.18183, "high": 0.18316, "low": 0.18142, "close": 0.18164, "volume": 5005022.0, "close_time": 1761605999999, "quote_volume": 911974.93961, "trades": 9645, "taker_buy_base": 2574711.0, "taker_buy_quote": 469107.2354 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.18165, "high": 0.1849, "low": 0.18108, "close": 0.18479, "volume": 6640381.0, "close_time": 1761609599999, "quote_volume": 1214522.23438, "trades": 12035, "taker_buy_base": 3408232.0, "taker_buy_quote": 623178.50144 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.18478, "high": 0.19011, "low": 0.18387, "close": 0.19002, "volume": 26812553.0, "close_time": 1761613199999, "quote_volume": 5010977.74744, "trades": 37257, "taker_buy_base": 15215264.0, "taker_buy_quote": 2843621.98333 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.19002, "high": 0.19718, "low": 0.19002, "close": 0.19672, "volume": 73066619.0, "close_time": 1761616799999, "quote_volume": 14178031.44638, "trades": 116677, "taker_buy_base": 39255278.0, "taker_buy_quote": 7617690.16766 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.19672, "high": 0.19728, "low": 0.1929, "close": 0.19474, "volume": 39285310.0, "close_time": 1761620399999, "quote_volume": 7671629.37931, "trades": 44630, "taker_buy_base": 18522587.0, "taker_buy_quote": 3616359.94467 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.19473, "high": 0.19859, "low": 0.19395, "close": 0.1971, "volume": 38837777.0, "close_time": 1761623999999, "quote_volume": 7629823.39786, "trades": 40855, "taker_buy_base": 19470935.0, "taker_buy_quote": 3826573.23888 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.19712, "high": 0.20251, "low": 0.19665, "close": 0.20082, "volume": 38686140.0, "close_time": 1761627599999, "quote_volume": 7732201.63099, "trades": 38665, "taker_buy_base": 20563379.0, "taker_buy_quote": 4109184.47857 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.20082, "high": 0.20606, "low": 0.19991, "close": 0.20116, "volume": 67442962.0, "close_time": 1761631199999, "quote_volume": 13715156.54713, "trades": 71898, "taker_buy_base": 30839025.0, "taker_buy_quote": 6265923.91028 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.20117, "high": 0.21931, "low": 0.20058, "close": 0.21897, "volume": 130558507.0, "close_time": 1761634799999, "quote_volume": 27563635.89684, "trades": 138885, "taker_buy_base": 68702113.0, "taker_buy_quote": 14477661.20717 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.21896, "high": 0.21975, "low": 0.20922, "close": 0.21178, "volume": 67711097.0, "close_time": 1761638399999, "quote_volume": 14482714.2538, "trades": 65986, "taker_buy_base": 29747337.0, "taker_buy_quote": 6363957.04013 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2118, "high": 0.21639, "low": 0.20812, "close": 0.21072, "volume": 43832486.0, "close_time": 1761641999999, "quote_volume": 9295549.30924, "trades": 51359, "taker_buy_base": 19768238.0, "taker_buy_quote": 4195539.58561 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.21072, "high": 0.21184, "low": 0.20852, "close": 0.20914, "volume": 17782425.0, "close_time": 1761645599999, "quote_volume": 3727053.98719, "trades": 22868, "taker_buy_base": 9038210.0, "taker_buy_quote": 1895226.19866 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.20914, "high": 0.20983, "low": 0.20414, "close": 0.20592, "volume": 24223936.0, "close_time": 1761649199999, "quote_volume": 5010892.84112, "trades": 27980, "taker_buy_base": 10450067.0, "taker_buy_quote": 2162905.30227 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.20592, "high": 0.20782, "low": 0.20331, "close": 0.20749, "volume": 21297396.0, "close_time": 1761652799999, "quote_volume": 4367620.68928, "trades": 25664, "taker_buy_base": 10948823.0, "taker_buy_quote": 2244607.80291 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.20748, "high": 0.21063, "low": 0.20591, "close": 0.20952, "volume": 39100895.0, "close_time": 1761656399999, "quote_volume": 8154551.99203, "trades": 45432, "taker_buy_base": 16600378.0, "taker_buy_quote": 3462899.08645 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.20952, "high": 0.21007, "low": 0.20516, "close": 0.20821, "volume": 40996792.0, "close_time": 1761659999999, "quote_volume": 8522245.45967, "trades": 43684, "taker_buy_base": 17884755.0, "taker_buy_quote": 3719680.26505 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.20824, "high": 0.20847, "low": 0.1979, "close": 0.20111, "volume": 58194094.0, "close_time": 1761663599999, "quote_volume": 11758822.79572, "trades": 53928, "taker_buy_base": 26642978.0, "taker_buy_quote": 5373507.72258 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.20112, "high": 0.20543, "low": 0.20073, "close": 0.20301, "volume": 40088572.0, "close_time": 1761667199999, "quote_volume": 8136026.98104, "trades": 23176, "taker_buy_base": 17681567.0, "taker_buy_quote": 3591107.86605 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.20301, "high": 0.2036, "low": 0.20057, "close": 0.20079, "volume": 18984393.0, "close_time": 1761670799999, "quote_volume": 3833265.64266, "trades": 17134, "taker_buy_base": 10459479.0, "taker_buy_quote": 2111346.67114 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.20081, "high": 0.20325, "low": 0.19969, "close": 0.20248, "volume": 16799589.0, "close_time": 1761674399999, "quote_volume": 3377099.67378, "trades": 13769, "taker_buy_base": 9830684.0, "taker_buy_quote": 1976517.55086 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.20248, "high": 0.20389, "low": 0.20078, "close": 0.20181, "volume": 9885652.0, "close_time": 1761677999999, "quote_volume": 2000400.53471, "trades": 10135, "taker_buy_base": 4735756.0, "taker_buy_quote": 957840.52609 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.20183, "high": 0.20259, "low": 0.19705, "close": 0.19821, "volume": 21667840.0, "close_time": 1761681599999, "quote_volume": 4322589.48732, "trades": 16220, "taker_buy_base": 8884927.0, "taker_buy_quote": 1771011.00973 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.19818, "high": 0.19818, "low": 0.19405, "close": 0.19472, "volume": 36365180.0, "close_time": 1761685199999, "quote_volume": 7119453.02678, "trades": 23633, "taker_buy_base": 16498682.0, "taker_buy_quote": 3229498.0181 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.1947, "high": 0.19805, "low": 0.19269, "close": 0.19631, "volume": 24040032.0, "close_time": 1761688799999, "quote_volume": 4687472.21106, "trades": 15872, "taker_buy_base": 12128334.0, "taker_buy_quote": 2365655.23418 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.19629, "high": 0.19698, "low": 0.19527, "close": 0.19582, "volume": 10112594.0, "close_time": 1761692399999, "quote_volume": 1983530.96684, "trades": 12905, "taker_buy_base": 4174817.0, "taker_buy_quote": 819039.34157 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.19583, "high": 0.19625, "low": 0.19417, "close": 0.1945, "volume": 6433237.0, "close_time": 1761695999999, "quote_volume": 1253823.04024, "trades": 7540, "taker_buy_base": 2948162.0, "taker_buy_quote": 574415.60354 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.19451, "high": 0.19508, "low": 0.19293, "close": 0.1935, "volume": 18950396.0, "close_time": 1761699599999, "quote_volume": 3677755.95667, "trades": 10766, "taker_buy_base": 9084485.0, "taker_buy_quote": 1764485.28659 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.19348, "high": 0.19661, "low": 0.19322, "close": 0.19387, "volume": 11456149.0, "close_time": 1761703199999, "quote_volume": 2230095.12572, "trades": 9485, "taker_buy_base": 4906654.0, "taker_buy_quote": 955951.78398 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.19387, "high": 0.19526, "low": 0.19304, "close": 0.19308, "volume": 7547202.0, "close_time": 1761706799999, "quote_volume": 1463605.0021, "trades": 7660, "taker_buy_base": 3243559.0, "taker_buy_quote": 629200.7859 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.19308, "high": 0.19587, "low": 0.19244, "close": 0.19484, "volume": 9139973.0, "close_time": 1761710399999, "quote_volume": 1775466.11207, "trades": 7658, "taker_buy_base": 5085970.0, "taker_buy_quote": 988933.30989 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.19484, "high": 0.19564, "low": 0.19362, "close": 0.1938, "volume": 6463435.0, "close_time": 1761713999999, "quote_volume": 1256753.12527, "trades": 5687, "taker_buy_base": 2643797.0, "taker_buy_quote": 514181.10471 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.1938, "high": 0.19522, "low": 0.19371, "close": 0.19478, "volume": 4496273.0, "close_time": 1761717599999, "quote_volume": 874553.91614, "trades": 5769, "taker_buy_base": 2392130.0, "taker_buy_quote": 465252.23373 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.1948, "high": 0.19531, "low": 0.19355, "close": 0.19449, "volume": 4855654.0, "close_time": 1761721199999, "quote_volume": 943199.88531, "trades": 5688, "taker_buy_base": 2337559.0, "taker_buy_quote": 454173.45608 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.19449, "high": 0.19772, "low": 0.19402, "close": 0.19694, "volume": 10761997.0, "close_time": 1761724799999, "quote_volume": 2113636.54735, "trades": 9185, "taker_buy_base": 5717531.0, "taker_buy_quote": 1123195.50023 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.19695, "high": 0.19742, "low": 0.19417, "close": 0.19508, "volume": 16720196.0, "close_time": 1761728399999, "quote_volume": 3269970.62616, "trades": 16650, "taker_buy_base": 4843568.0, "taker_buy_quote": 947118.59915 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.19508, "high": 0.19772, "low": 0.1949, "close": 0.19758, "volume": 15945185.0, "close_time": 1761731999999, "quote_volume": 3129876.83573, "trades": 14127, "taker_buy_base": 7882236.0, "taker_buy_quote": 1548246.56159 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.19758, "high": 0.19951, "low": 0.19646, "close": 0.19646, "volume": 11541478.0, "close_time": 1761735599999, "quote_volume": 2289107.60868, "trades": 9872, "taker_buy_base": 5293323.0, "taker_buy_quote": 1049955.709 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.19646, "high": 0.19925, "low": 0.19601, "close": 0.19845, "volume": 9067126.0, "close_time": 1761739199999, "quote_volume": 1793632.66459, "trades": 8467, "taker_buy_base": 4946865.0, "taker_buy_quote": 978885.20831 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.19844, "high": 0.20272, "low": 0.19794, "close": 0.20162, "volume": 27468358.0, "close_time": 1761742799999, "quote_volume": 5527036.72356, "trades": 17622, "taker_buy_base": 14883059.0, "taker_buy_quote": 2995146.52021 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.20166, "high": 0.20501, "low": 0.19937, "close": 0.201, "volume": 52011546.0, "close_time": 1761746399999, "quote_volume": 10523812.53343, "trades": 32484, "taker_buy_base": 24287730.0, "taker_buy_quote": 4913844.47315 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.20099, "high": 0.20202, "low": 0.19921, "close": 0.20021, "volume": 21003250.0, "close_time": 1761749999999, "quote_volume": 4209500.15219, "trades": 12786, "taker_buy_base": 11243227.0, "taker_buy_quote": 2254344.05416 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.20024, "high": 0.20075, "low": 0.19724, "close": 0.19776, "volume": 21292883.0, "close_time": 1761753599999, "quote_volume": 4234571.61441, "trades": 11764, "taker_buy_base": 10004867.0, "taker_buy_quote": 1991713.99412 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.19779, "high": 0.19945, "low": 0.19635, "close": 0.19912, "volume": 19318797.0, "close_time": 1761757199999, "quote_volume": 3819501.65155, "trades": 12436, "taker_buy_base": 11869083.0, "taker_buy_quote": 2345831.16717 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.19911, "high": 0.2047, "low": 0.1984, "close": 0.20456, "volume": 26512744.0, "close_time": 1761760799999, "quote_volume": 5349675.90893, "trades": 17566, "taker_buy_base": 14808772.0, "taker_buy_quote": 2984827.96332 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.2046, "high": 0.20469, "low": 0.19484, "close": 0.20149, "volume": 75884075.0, "close_time": 1761764399999, "quote_volume": 15193373.49634, "trades": 59009, "taker_buy_base": 36258990.0, "taker_buy_quote": 7249087.9424 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.20149, "high": 0.20338, "low": 0.19862, "close": 0.20022, "volume": 24881522.0, "close_time": 1761767999999, "quote_volume": 5013760.87827, "trades": 17841, "taker_buy_base": 11698209.0, "taker_buy_quote": 2360939.74497 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.20024, "high": 0.20397, "low": 0.19954, "close": 0.20314, "volume": 23263671.0, "close_time": 1761771599999, "quote_volume": 4692827.50418, "trades": 14499, "taker_buy_base": 13181929.0, "taker_buy_quote": 2659481.44784 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.20312, "high": 0.20481, "low": 0.20248, "close": 0.20475, "volume": 12253286.0, "close_time": 1761775199999, "quote_volume": 2498487.97529, "trades": 7918, "taker_buy_base": 6298437.0, "taker_buy_quote": 1285013.2275 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.20474, "high": 0.20675, "low": 0.20363, "close": 0.20424, "volume": 17547766.0, "close_time": 1761778799999, "quote_volume": 3602969.40714, "trades": 19233, "taker_buy_base": 8011022.0, "taker_buy_quote": 1645813.33731 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.20423, "high": 0.20427, "low": 0.2, "close": 0.20109, "volume": 23361323.0, "close_time": 1761782399999, "quote_volume": 4722990.75392, "trades": 20961, "taker_buy_base": 8529479.0, "taker_buy_quote": 1725329.94969 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.20108, "high": 0.20551, "low": 0.20006, "close": 0.20505, "volume": 25922957.0, "close_time": 1761785999999, "quote_volume": 5258175.20438, "trades": 25394, "taker_buy_base": 14567250.0, "taker_buy_quote": 2957892.10417 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.20504, "high": 0.20699, "low": 0.20372, "close": 0.20502, "volume": 36697975.0, "close_time": 1761789599999, "quote_volume": 7538352.51614, "trades": 33137, "taker_buy_base": 15609726.0, "taker_buy_quote": 3208324.18688 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.20504, "high": 0.20588, "low": 0.20318, "close": 0.20556, "volume": 17527020.0, "close_time": 1761793199999, "quote_volume": 3584435.71591, "trades": 18535, "taker_buy_base": 9677820.0, "taker_buy_quote": 1978131.85489 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.20557, "high": 0.20559, "low": 0.20281, "close": 0.20401, "volume": 12951380.0, "close_time": 1761796799999, "quote_volume": 2638810.10754, "trades": 17072, "taker_buy_base": 5152716.0, "taker_buy_quote": 1050359.1062 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.204, "high": 0.204, "low": 0.19676, "close": 0.1992, "volume": 59615737.0, "close_time": 1761800399999, "quote_volume": 11895744.30227, "trades": 71025, "taker_buy_base": 25912601.0, "taker_buy_quote": 5167243.75825 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.1992, "high": 0.20562, "low": 0.19892, "close": 0.20551, "volume": 34366869.0, "close_time": 1761803999999, "quote_volume": 6935964.37251, "trades": 34760, "taker_buy_base": 18924664.0, "taker_buy_quote": 3826468.82327 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.2055, "high": 0.21071, "low": 0.20547, "close": 0.20861, "volume": 53791334.0, "close_time": 1761807599999, "quote_volume": 11227335.79853, "trades": 63311, "taker_buy_base": 23335180.0, "taker_buy_quote": 4871551.49048 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.20861, "high": 0.21091, "low": 0.20729, "close": 0.20794, "volume": 21546086.0, "close_time": 1761811199999, "quote_volume": 4507894.88445, "trades": 30530, "taker_buy_base": 10552569.0, "taker_buy_quote": 2208460.19019 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.20795, "high": 0.20867, "low": 0.20602, "close": 0.20764, "volume": 19999315.0, "close_time": 1761814799999, "quote_volume": 4148567.11124, "trades": 24054, "taker_buy_base": 6538703.0, "taker_buy_quote": 1356343.05659 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.20765, "high": 0.20813, "low": 0.20456, "close": 0.20499, "volume": 19045872.0, "close_time": 1761818399999, "quote_volume": 3921371.77252, "trades": 23552, "taker_buy_base": 7753554.0, "taker_buy_quote": 1596273.67491 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.20498, "high": 0.20604, "low": 0.2023, "close": 0.2035, "volume": 17261618.0, "close_time": 1761821999999, "quote_volume": 3524223.58563, "trades": 21863, "taker_buy_base": 6325302.0, "taker_buy_quote": 1292289.58583 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.20351, "high": 0.2055, "low": 0.20263, "close": 0.203, "volume": 22480806.0, "close_time": 1761825599999, "quote_volume": 4589671.46068, "trades": 21948, "taker_buy_base": 10513664.0, "taker_buy_quote": 2147190.03849 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.20299, "high": 0.20348, "low": 0.19795, "close": 0.19988, "volume": 40937247.0, "close_time": 1761829199999, "quote_volume": 8202056.8739, "trades": 43424, "taker_buy_base": 19654276.0, "taker_buy_quote": 3935100.74658 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.19987, "high": 0.20053, "low": 0.19618, "close": 0.19641, "volume": 26562405.0, "close_time": 1761832799999, "quote_volume": 5254046.96876, "trades": 38477, "taker_buy_base": 10780459.0, "taker_buy_quote": 2133193.44355 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.19642, "high": 0.19787, "low": 0.19331, "close": 0.19437, "volume": 45036373.0, "close_time": 1761836399999, "quote_volume": 8785208.14885, "trades": 44936, "taker_buy_base": 21852417.0, "taker_buy_quote": 4263988.46648 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.19437, "high": 0.19496, "low": 0.19205, "close": 0.19228, "volume": 18870691.0, "close_time": 1761839999999, "quote_volume": 3647655.63177, "trades": 27846, "taker_buy_base": 7595016.0, "taker_buy_quote": 1468237.9606 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.19228, "high": 0.19457, "low": 0.19091, "close": 0.1944, "volume": 27743121.0, "close_time": 1761843599999, "quote_volume": 5350030.76514, "trades": 31295, "taker_buy_base": 13678311.0, "taker_buy_quote": 2637646.32561 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.1944, "high": 0.19537, "low": 0.1908, "close": 0.19383, "volume": 32923588.0, "close_time": 1761847199999, "quote_volume": 6344749.63633, "trades": 31401, "taker_buy_base": 15799382.0, "taker_buy_quote": 3045174.77217 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.19383, "high": 0.19486, "low": 0.19251, "close": 0.19333, "volume": 18277042.0, "close_time": 1761850799999, "quote_volume": 3541007.5867, "trades": 19413, "taker_buy_base": 8515773.0, "taker_buy_quote": 1651435.38605 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.19332, "high": 0.1937, "low": 0.18954, "close": 0.19003, "volume": 25918644.0, "close_time": 1761854399999, "quote_volume": 4958648.30183, "trades": 27721, "taker_buy_base": 11807725.0, "taker_buy_quote": 2261047.12068 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.19003, "high": 0.19263, "low": 0.18932, "close": 0.19188, "volume": 19721584.0, "close_time": 1761857999999, "quote_volume": 3763054.26995, "trades": 28229, "taker_buy_base": 11281105.0, "taker_buy_quote": 2152301.02134 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.19187, "high": 0.19692, "low": 0.19094, "close": 0.1969, "volume": 20968849.0, "close_time": 1761861599999, "quote_volume": 4057832.91925, "trades": 12781, "taker_buy_base": 12435588.0, "taker_buy_quote": 2411383.00924 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.1969, "high": 0.19696, "low": 0.1948, "close": 0.19668, "volume": 15269746.0, "close_time": 1761865199999, "quote_volume": 2991471.31429, "trades": 16894, "taker_buy_base": 6562558.0, "taker_buy_quote": 1285967.75991 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.19669, "high": 0.19732, "low": 0.195, "close": 0.19657, "volume": 13820568.0, "close_time": 1761868799999, "quote_volume": 2713394.03934, "trades": 17111, "taker_buy_base": 7606833.0, "taker_buy_quote": 1494328.54344 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.19658, "high": 0.19747, "low": 0.19544, "close": 0.19703, "volume": 11132348.0, "close_time": 1761872399999, "quote_volume": 2186709.47519, "trades": 16139, "taker_buy_base": 5064349.0, "taker_buy_quote": 995441.53361 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.19705, "high": 0.19885, "low": 0.19596, "close": 0.19693, "volume": 16453461.0, "close_time": 1761875999999, "quote_volume": 3241444.88162, "trades": 18431, "taker_buy_base": 7609910.0, "taker_buy_quote": 1499230.786 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.19692, "high": 0.19692, "low": 0.19387, "close": 0.19404, "volume": 7319486.0, "close_time": 1761879599999, "quote_volume": 1426712.19941, "trades": 11383, "taker_buy_base": 2276747.0, "taker_buy_quote": 443862.90508 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.19405, "high": 0.19413, "low": 0.19089, "close": 0.19258, "volume": 17623611.0, "close_time": 1761883199999, "quote_volume": 3395384.06592, "trades": 21285, "taker_buy_base": 7502000.0, "taker_buy_quote": 1444693.13683 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.19258, "high": 0.19443, "low": 0.19224, "close": 0.19378, "volume": 22983153.0, "close_time": 1761886799999, "quote_volume": 4448338.17193, "trades": 21893, "taker_buy_base": 11332397.0, "taker_buy_quote": 2194635.33801 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.19377, "high": 0.19413, "low": 0.1922, "close": 0.19312, "volume": 7393087.0, "close_time": 1761890399999, "quote_volume": 1426871.18005, "trades": 10295, "taker_buy_base": 3472364.0, "taker_buy_quote": 670075.77703 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.19313, "high": 0.19393, "low": 0.19225, "close": 0.19279, "volume": 7336766.0, "close_time": 1761893999999, "quote_volume": 1415803.10323, "trades": 13522, "taker_buy_base": 4173789.0, "taker_buy_quote": 805369.76436 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.19279, "high": 0.1942, "low": 0.19166, "close": 0.19223, "volume": 5606387.0, "close_time": 1761897599999, "quote_volume": 1081140.0695, "trades": 10848, "taker_buy_base": 2266180.0, "taker_buy_quote": 437337.77083 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.19224, "high": 0.19334, "low": 0.19102, "close": 0.19277, "volume": 5212354.0, "close_time": 1761901199999, "quote_volume": 1000872.31792, "trades": 11607, "taker_buy_base": 2621379.0, "taker_buy_quote": 503278.79768 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.19278, "high": 0.19342, "low": 0.19116, "close": 0.1913, "volume": 7854835.0, "close_time": 1761904799999, "quote_volume": 1511537.82364, "trades": 10889, "taker_buy_base": 4272676.0, "taker_buy_quote": 822091.52803 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.1913, "high": 0.19359, "low": 0.19102, "close": 0.19318, "volume": 7784500.0, "close_time": 1761908399999, "quote_volume": 1498403.29781, "trades": 11657, "taker_buy_base": 3235433.0, "taker_buy_quote": 622561.9076 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.19319, "high": 0.19756, "low": 0.19242, "close": 0.1969, "volume": 14646130.0, "close_time": 1761911999999, "quote_volume": 2853081.56668, "trades": 16690, "taker_buy_base": 8245990.0, "taker_buy_quote": 1608684.55488 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.19689, "high": 0.19955, "low": 0.19625, "close": 0.1966, "volume": 30101689.0, "close_time": 1761915599999, "quote_volume": 5957165.47954, "trades": 34312, "taker_buy_base": 13139861.0, "taker_buy_quote": 2602304.85978 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.1966, "high": 0.19789, "low": 0.19494, "close": 0.19725, "volume": 17793933.0, "close_time": 1761919199999, "quote_volume": 3495185.96289, "trades": 23844, "taker_buy_base": 7679816.0, "taker_buy_quote": 1509172.72251 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.19726, "high": 0.1993, "low": 0.19677, "close": 0.19815, "volume": 22245348.0, "close_time": 1761922799999, "quote_volume": 4406858.83819, "trades": 29727, "taker_buy_base": 11439010.0, "taker_buy_quote": 2266719.85451 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.19815, "high": 0.19876, "low": 0.19356, "close": 0.19571, "volume": 24132937.0, "close_time": 1761926399999, "quote_volume": 4727769.27784, "trades": 26191, "taker_buy_base": 13590402.0, "taker_buy_quote": 2661606.24047 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.19571, "high": 0.19571, "low": 0.19173, "close": 0.1921, "volume": 19317047.0, "close_time": 1761929999999, "quote_volume": 3742368.99635, "trades": 22701, "taker_buy_base": 9719720.0, "taker_buy_quote": 1882863.79782 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.19209, "high": 0.19376, "low": 0.19027, "close": 0.19298, "volume": 15155005.0, "close_time": 1761933599999, "quote_volume": 2907943.90691, "trades": 22701, "taker_buy_base": 6578231.0, "taker_buy_quote": 1263112.06117 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.19297, "high": 0.19479, "low": 0.19199, "close": 0.19289, "volume": 13953468.0, "close_time": 1761937199999, "quote_volume": 2703998.25362, "trades": 17947, "taker_buy_base": 7580241.0, "taker_buy_quote": 1469106.3747 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.19288, "high": 0.19865, "low": 0.19198, "close": 0.1979, "volume": 17726235.0, "close_time": 1761940799999, "quote_volume": 3482007.06263, "trades": 19243, "taker_buy_base": 10017239.0, "taker_buy_quote": 1968280.87865 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.19789, "high": 0.19935, "low": 0.1964, "close": 0.19658, "volume": 14365151.0, "close_time": 1761944399999, "quote_volume": 2842313.85491, "trades": 14240, "taker_buy_base": 6667256.0, "taker_buy_quote": 1320994.94594 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.19657, "high": 0.19755, "low": 0.1965, "close": 0.19723, "volume": 4929516.0, "close_time": 1761947999999, "quote_volume": 971255.79014, "trades": 6362, "taker_buy_base": 2590336.0, "taker_buy_quote": 510238.82924 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.19724, "high": 0.1993, "low": 0.19642, "close": 0.19916, "volume": 7970473.0, "close_time": 1761951599999, "quote_volume": 1578608.21423, "trades": 12356, "taker_buy_base": 4576767.0, "taker_buy_quote": 906253.03274 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.19914, "high": 0.2041, "low": 0.19906, "close": 0.201, "volume": 28821593.0, "close_time": 1761955199999, "quote_volume": 5832052.39969, "trades": 30240, "taker_buy_base": 16374616.0, "taker_buy_quote": 3311525.93188 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.20101, "high": 0.20225, "low": 0.19986, "close": 0.20001, "volume": 10280336.0, "close_time": 1761958799999, "quote_volume": 2063169.13064, "trades": 15473, "taker_buy_base": 4726076.0, "taker_buy_quote": 948690.41201 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.20001, "high": 0.2017, "low": 0.19872, "close": 0.19877, "volume": 15374269.0, "close_time": 1761962399999, "quote_volume": 3076628.57733, "trades": 14745, "taker_buy_base": 4647466.0, "taker_buy_quote": 930218.61515 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.19877, "high": 0.20001, "low": 0.19758, "close": 0.19972, "volume": 5396885.0, "close_time": 1761965999999, "quote_volume": 1070447.20628, "trades": 8638, "taker_buy_base": 2585512.0, "taker_buy_quote": 513038.79783 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.19972, "high": 0.2035, "low": 0.19969, "close": 0.20341, "volume": 14025202.0, "close_time": 1761969599999, "quote_volume": 2832842.59826, "trades": 15833, "taker_buy_base": 8102079.0, "taker_buy_quote": 1636172.26412 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.20341, "high": 0.20485, "low": 0.2016, "close": 0.20202, "volume": 10491486.0, "close_time": 1761973199999, "quote_volume": 2132248.56302, "trades": 16123, "taker_buy_base": 5069757.0, "taker_buy_quote": 1030697.8274 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.20202, "high": 0.20277, "low": 0.2011, "close": 0.20188, "volume": 4991396.0, "close_time": 1761976799999, "quote_volume": 1007571.63717, "trades": 8104, "taker_buy_base": 2495911.0, "taker_buy_quote": 504036.09593 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.20189, "high": 0.20222, "low": 0.20051, "close": 0.20217, "volume": 4468976.0, "close_time": 1761980399999, "quote_volume": 899033.33446, "trades": 6677, "taker_buy_base": 1920043.0, "taker_buy_quote": 386294.01453 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.20217, "high": 0.20392, "low": 0.20071, "close": 0.20169, "volume": 9008086.0, "close_time": 1761983999999, "quote_volume": 1822351.34125, "trades": 12182, "taker_buy_base": 4430822.0, "taker_buy_quote": 896191.95053 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.20168, "high": 0.20221, "low": 0.20011, "close": 0.2015, "volume": 9525207.0, "close_time": 1761987599999, "quote_volume": 1914379.6517, "trades": 9602, "taker_buy_base": 3737111.0, "taker_buy_quote": 752165.13643 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.20149, "high": 0.20215, "low": 0.20049, "close": 0.20071, "volume": 6873650.0, "close_time": 1761991199999, "quote_volume": 1384643.43828, "trades": 6306, "taker_buy_base": 4734619.0, "taker_buy_quote": 954299.42333 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.20072, "high": 0.20121, "low": 0.19973, "close": 0.20005, "volume": 5034506.0, "close_time": 1761994799999, "quote_volume": 1008557.20958, "trades": 6332, "taker_buy_base": 2088777.0, "taker_buy_quote": 418524.91114 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.20006, "high": 0.20038, "low": 0.19866, "close": 0.19913, "volume": 9299724.0, "close_time": 1761998399999, "quote_volume": 1855658.92883, "trades": 8764, "taker_buy_base": 2826623.0, "taker_buy_quote": 563038.40163 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.19913, "high": 0.19942, "low": 0.19831, "close": 0.1986, "volume": 6531722.0, "close_time": 1762001999999, "quote_volume": 1298404.19121, "trades": 6791, "taker_buy_base": 1977404.0, "taker_buy_quote": 393168.50058 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.19861, "high": 0.20012, "low": 0.19814, "close": 0.19921, "volume": 6798550.0, "close_time": 1762005599999, "quote_volume": 1354263.00628, "trades": 9793, "taker_buy_base": 3557741.0, "taker_buy_quote": 708641.93383 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.19921, "high": 0.19971, "low": 0.19779, "close": 0.19851, "volume": 5975460.0, "close_time": 1762009199999, "quote_volume": 1186865.92154, "trades": 11107, "taker_buy_base": 2461207.0, "taker_buy_quote": 488735.38224 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.19852, "high": 0.201, "low": 0.19832, "close": 0.20065, "volume": 9604162.0, "close_time": 1762012799999, "quote_volume": 1921851.34919, "trades": 14025, "taker_buy_base": 5515513.0, "taker_buy_quote": 1103792.52015 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.20066, "high": 0.20213, "low": 0.19996, "close": 0.20145, "volume": 11140976.0, "close_time": 1762016399999, "quote_volume": 2237542.65766, "trades": 13790, "taker_buy_base": 5532130.0, "taker_buy_quote": 1111643.69043 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.20145, "high": 0.20208, "low": 0.20043, "close": 0.20057, "volume": 4100861.0, "close_time": 1762019999999, "quote_volume": 824682.10356, "trades": 9415, "taker_buy_base": 1774568.0, "taker_buy_quote": 356824.70056 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.20057, "high": 0.20124, "low": 0.19977, "close": 0.20046, "volume": 7452961.0, "close_time": 1762023599999, "quote_volume": 1493622.73093, "trades": 7536, "taker_buy_base": 5363122.0, "taker_buy_quote": 1075009.39554 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.20045, "high": 0.20045, "low": 0.19845, "close": 0.19926, "volume": 8248366.0, "close_time": 1762027199999, "quote_volume": 1642682.19066, "trades": 8024, "taker_buy_base": 5151603.0, "taker_buy_quote": 1025320.43399 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.19926, "high": 0.19944, "low": 0.19849, "close": 0.19888, "volume": 5701562.0, "close_time": 1762030799999, "quote_volume": 1134876.47198, "trades": 6660, "taker_buy_base": 4132614.0, "taker_buy_quote": 822577.94594 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.19887, "high": 0.19897, "low": 0.19644, "close": 0.19655, "volume": 7708843.0, "close_time": 1762034399999, "quote_volume": 1523988.7413, "trades": 6439, "taker_buy_base": 2446316.0, "taker_buy_quote": 484155.51254 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.19653, "high": 0.19715, "low": 0.19579, "close": 0.19641, "volume": 6072333.0, "close_time": 1762037999999, "quote_volume": 1192937.86887, "trades": 8359, "taker_buy_base": 3252034.0, "taker_buy_quote": 638880.9296 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.1964, "high": 0.19657, "low": 0.19577, "close": 0.19636, "volume": 3262252.0, "close_time": 1762041599999, "quote_volume": 639602.69676, "trades": 4917, "taker_buy_base": 1792070.0, "taker_buy_quote": 351369.32269 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.19637, "high": 0.19641, "low": 0.19504, "close": 0.19529, "volume": 3964686.0, "close_time": 1762045199999, "quote_volume": 775234.38201, "trades": 6416, "taker_buy_base": 1903227.0, "taker_buy_quote": 372152.33137 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.19529, "high": 0.19642, "low": 0.19467, "close": 0.19546, "volume": 7989199.0, "close_time": 1762048799999, "quote_volume": 1561557.55597, "trades": 7133, "taker_buy_base": 3643361.0, "taker_buy_quote": 712707.79053 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.19545, "high": 0.19664, "low": 0.19515, "close": 0.19565, "volume": 3176967.0, "close_time": 1762052399999, "quote_volume": 622840.62779, "trades": 4913, "taker_buy_base": 1975010.0, "taker_buy_quote": 387403.99375 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.19566, "high": 0.19584, "low": 0.19492, "close": 0.1954, "volume": 3225737.0, "close_time": 1762055999999, "quote_volume": 629464.56626, "trades": 4193, "taker_buy_base": 1199785.0, "taker_buy_quote": 234252.62981 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.19539, "high": 0.19682, "low": 0.195, "close": 0.19672, "volume": 3568609.0, "close_time": 1762059599999, "quote_volume": 699056.90219, "trades": 6063, "taker_buy_base": 2444358.0, "taker_buy_quote": 478935.77407 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.19672, "high": 0.19677, "low": 0.19538, "close": 0.19596, "volume": 3647389.0, "close_time": 1762063199999, "quote_volume": 714805.88717, "trades": 7692, "taker_buy_base": 1495173.0, "taker_buy_quote": 292982.20882 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.19596, "high": 0.19596, "low": 0.19508, "close": 0.19542, "volume": 3026793.0, "close_time": 1762066799999, "quote_volume": 591419.24417, "trades": 6971, "taker_buy_base": 1154733.0, "taker_buy_quote": 225653.96674 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.19542, "high": 0.19682, "low": 0.19503, "close": 0.19644, "volume": 5102829.0, "close_time": 1762070399999, "quote_volume": 999467.54498, "trades": 6587, "taker_buy_base": 1833273.0, "taker_buy_quote": 358958.89465 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.19645, "high": 0.19684, "low": 0.19552, "close": 0.19606, "volume": 3291087.0, "close_time": 1762073999999, "quote_volume": 645965.27487, "trades": 5591, "taker_buy_base": 1537282.0, "taker_buy_quote": 301555.27992 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.19607, "high": 0.19787, "low": 0.19603, "close": 0.1964, "volume": 5647972.0, "close_time": 1762077599999, "quote_volume": 1112628.88133, "trades": 9769, "taker_buy_base": 3047498.0, "taker_buy_quote": 600639.82001 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.1964, "high": 0.19702, "low": 0.1932, "close": 0.19393, "volume": 12460144.0, "close_time": 1762081199999, "quote_volume": 2425540.41435, "trades": 14719, "taker_buy_base": 4484030.0, "taker_buy_quote": 872098.46316 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.19393, "high": 0.19792, "low": 0.19384, "close": 0.19779, "volume": 9650646.0, "close_time": 1762084799999, "quote_volume": 1890496.99238, "trades": 11428, "taker_buy_base": 5759731.0, "taker_buy_quote": 1129021.16675 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.19779, "high": 0.19807, "low": 0.19667, "close": 0.19681, "volume": 6025719.0, "close_time": 1762088399999, "quote_volume": 1189305.17806, "trades": 11057, "taker_buy_base": 2530777.0, "taker_buy_quote": 499526.31551 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.19682, "high": 0.19683, "low": 0.19541, "close": 0.19581, "volume": 4806640.0, "close_time": 1762091999999, "quote_volume": 943211.03273, "trades": 9664, "taker_buy_base": 1704368.0, "taker_buy_quote": 334178.91347 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.1958, "high": 0.19632, "low": 0.19227, "close": 0.1932, "volume": 18474969.0, "close_time": 1762095599999, "quote_volume": 3589894.0305, "trades": 20390, "taker_buy_base": 5117915.0, "taker_buy_quote": 992380.94785 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.19321, "high": 0.19515, "low": 0.19232, "close": 0.19356, "volume": 6835099.0, "close_time": 1762099199999, "quote_volume": 1324661.3902, "trades": 11698, "taker_buy_base": 3928571.0, "taker_buy_quote": 761311.23946 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.19355, "high": 0.19514, "low": 0.19156, "close": 0.194, "volume": 22651588.0, "close_time": 1762102799999, "quote_volume": 4380863.78607, "trades": 20021, "taker_buy_base": 11114904.0, "taker_buy_quote": 2150655.34855 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.19401, "high": 0.19566, "low": 0.19281, "close": 0.19358, "volume": 9361977.0, "close_time": 1762106399999, "quote_volume": 1818654.70564, "trades": 12802, "taker_buy_base": 4397205.0, "taker_buy_quote": 854498.08326 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.19357, "high": 0.1936, "low": 0.19211, "close": 0.19212, "volume": 2167257.0, "close_time": 1762109999999, "quote_volume": 418020.68481, "trades": 6507, "taker_buy_base": 1058374.0, "taker_buy_quote": 204127.33029 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.19213, "high": 0.19224, "low": 0.19049, "close": 0.19119, "volume": 4874242.0, "close_time": 1762113599999, "quote_volume": 931797.47384, "trades": 7667, "taker_buy_base": 2858270.0, "taker_buy_quote": 546337.79281 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.19119, "high": 0.19206, "low": 0.19046, "close": 0.19205, "volume": 2971460.0, "close_time": 1762117199999, "quote_volume": 567801.67937, "trades": 5259, "taker_buy_base": 1203431.0, "taker_buy_quote": 230055.32112 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.19205, "high": 0.19387, "low": 0.19196, "close": 0.19308, "volume": 4367951.0, "close_time": 1762120799999, "quote_volume": 842550.72345, "trades": 6667, "taker_buy_base": 2439683.0, "taker_buy_quote": 470399.78258 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.19308, "high": 0.1936, "low": 0.19121, "close": 0.19178, "volume": 4832035.0, "close_time": 1762124399999, "quote_volume": 928632.07684, "trades": 5021, "taker_buy_base": 1920145.0, "taker_buy_quote": 369508.71395 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.19178, "high": 0.19507, "low": 0.19178, "close": 0.19452, "volume": 10027167.0, "close_time": 1762127999999, "quote_volume": 1939917.4834, "trades": 13424, "taker_buy_base": 6533360.0, "taker_buy_quote": 1263836.55198 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.19451, "high": 0.19546, "low": 0.19124, "close": 0.19124, "volume": 8614165.0, "close_time": 1762131599999, "quote_volume": 1669644.55858, "trades": 12561, "taker_buy_base": 3277244.0, "taker_buy_quote": 635834.35758 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.19122, "high": 0.19186, "low": 0.18968, "close": 0.19036, "volume": 10432126.0, "close_time": 1762135199999, "quote_volume": 1989128.1856, "trades": 17847, "taker_buy_base": 4874200.0, "taker_buy_quote": 930022.5712 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.19037, "high": 0.19063, "low": 0.18734, "close": 0.18803, "volume": 18150507.0, "close_time": 1762138799999, "quote_volume": 3424299.34548, "trades": 24042, "taker_buy_base": 8493724.0, "taker_buy_quote": 1602952.40008 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.18804, "high": 0.18839, "low": 0.18416, "close": 0.18462, "volume": 16799897.0, "close_time": 1762142399999, "quote_volume": 3121373.34321, "trades": 26795, "taker_buy_base": 7426823.0, "taker_buy_quote": 1379807.7177 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.18462, "high": 0.1856, "low": 0.18322, "close": 0.18557, "volume": 10392706.0, "close_time": 1762145999999, "quote_volume": 1912603.41096, "trades": 18902, "taker_buy_base": 5067799.0, "taker_buy_quote": 932778.98667 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.18557, "high": 0.18656, "low": 0.18403, "close": 0.18411, "volume": 8186002.0, "close_time": 1762149599999, "quote_volume": 1517454.90309, "trades": 10735, "taker_buy_base": 4071516.0, "taker_buy_quote": 755326.23312 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1841, "high": 0.18461, "low": 0.18172, "close": 0.18292, "volume": 11397445.0, "close_time": 1762153199999, "quote_volume": 2089670.0985, "trades": 16702, "taker_buy_base": 4961360.0, "taker_buy_quote": 909914.39617 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.18291, "high": 0.18395, "low": 0.18201, "close": 0.18279, "volume": 5891428.0, "close_time": 1762156799999, "quote_volume": 1076604.69446, "trades": 12620, "taker_buy_base": 2668210.0, "taker_buy_quote": 487686.8032 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.18278, "high": 0.18415, "low": 0.18203, "close": 0.18331, "volume": 6869165.0, "close_time": 1762160399999, "quote_volume": 1258102.88731, "trades": 12723, "taker_buy_base": 4143038.0, "taker_buy_quote": 759164.28117 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.1833, "high": 0.18493, "low": 0.18135, "close": 0.18147, "volume": 9148521.0, "close_time": 1762163999999, "quote_volume": 1674947.72652, "trades": 13980, "taker_buy_base": 3745794.0, "taker_buy_quote": 686403.70567 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.18146, "high": 0.18248, "low": 0.18031, "close": 0.18084, "volume": 6282849.0, "close_time": 1762167599999, "quote_volume": 1140440.85765, "trades": 11919, "taker_buy_base": 3048591.0, "taker_buy_quote": 553430.79679 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.18085, "high": 0.18333, "low": 0.18084, "close": 0.18261, "volume": 6060140.0, "close_time": 1762171199999, "quote_volume": 1105835.1314, "trades": 11700, "taker_buy_base": 3055685.0, "taker_buy_quote": 557670.79049 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.18262, "high": 0.18428, "low": 0.18222, "close": 0.1824, "volume": 6073316.0, "close_time": 1762174799999, "quote_volume": 1113169.8204, "trades": 10169, "taker_buy_base": 3250589.0, "taker_buy_quote": 595956.25036 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1824, "high": 0.18309, "low": 0.18145, "close": 0.18226, "volume": 8384038.0, "close_time": 1762178399999, "quote_volume": 1526889.59668, "trades": 10849, "taker_buy_base": 3677900.0, "taker_buy_quote": 670282.23272 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.18227, "high": 0.18406, "low": 0.18193, "close": 0.18277, "volume": 9926027.0, "close_time": 1762181999999, "quote_volume": 1815336.20325, "trades": 16081, "taker_buy_base": 4809021.0, "taker_buy_quote": 879395.51392 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.18278, "high": 0.18301, "low": 0.16624, "close": 0.17486, "volume": 67143727.0, "close_time": 1762185599999, "quote_volume": 11734257.56601, "trades": 82135, "taker_buy_base": 30936704.0, "taker_buy_quote": 5398825.59507 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.17487, "high": 0.18101, "low": 0.1736, "close": 0.18047, "volume": 19116970.0, "close_time": 1762189199999, "quote_volume": 3390093.24954, "trades": 45141, "taker_buy_base": 10232819.0, "taker_buy_quote": 1816427.48136 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.18047, "high": 0.18279, "low": 0.1793, "close": 0.18207, "volume": 12351120.0, "close_time": 1762192799999, "quote_volume": 2233620.64904, "trades": 27987, "taker_buy_base": 5628989.0, "taker_buy_quote": 1017917.29582 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.18208, "high": 0.1832, "low": 0.17978, "close": 0.18042, "volume": 15164317.0, "close_time": 1762196399999, "quote_volume": 2749650.97126, "trades": 24522, "taker_buy_base": 7011137.0, "taker_buy_quote": 1271308.92312 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.18042, "high": 0.18195, "low": 0.17923, "close": 0.17944, "volume": 11731987.0, "close_time": 1762199999999, "quote_volume": 2115437.76833, "trades": 21743, "taker_buy_base": 6773948.0, "taker_buy_quote": 1221783.4872 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.17945, "high": 0.17972, "low": 0.17486, "close": 0.17592, "volume": 15528100.0, "close_time": 1762203599999, "quote_volume": 2744951.55365, "trades": 26702, "taker_buy_base": 7902751.0, "taker_buy_quote": 1396749.12316 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.17591, "high": 0.17795, "low": 0.17475, "close": 0.17677, "volume": 22401012.0, "close_time": 1762207199999, "quote_volume": 3947894.80478, "trades": 28304, "taker_buy_base": 9941970.0, "taker_buy_quote": 1752588.00513 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.17676, "high": 0.17688, "low": 0.17334, "close": 0.17504, "volume": 10072404.0, "close_time": 1762210799999, "quote_volume": 1764084.71498, "trades": 10702, "taker_buy_base": 5430856.0, "taker_buy_quote": 951213.18757 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.17504, "high": 0.17601, "low": 0.1737, "close": 0.17528, "volume": 6759054.0, "close_time": 1762214399999, "quote_volume": 1183756.42656, "trades": 10979, "taker_buy_base": 3353344.0, "taker_buy_quote": 587454.43757 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.17528, "high": 0.17836, "low": 0.17429, "close": 0.17702, "volume": 15082321.0, "close_time": 1762217999999, "quote_volume": 2661080.10681, "trades": 20101, "taker_buy_base": 8263171.0, "taker_buy_quote": 1459894.76058 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.17702, "high": 0.17876, "low": 0.17643, "close": 0.17871, "volume": 10522706.0, "close_time": 1762221599999, "quote_volume": 1869825.71542, "trades": 19728, "taker_buy_base": 5653982.0, "taker_buy_quote": 1004986.02322 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.1787, "high": 0.17919, "low": 0.17618, "close": 0.17643, "volume": 10019689.0, "close_time": 1762225199999, "quote_volume": 1779485.98443, "trades": 17262, "taker_buy_base": 4763440.0, "taker_buy_quote": 845692.13383 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.17643, "high": 0.17837, "low": 0.17589, "close": 0.17808, "volume": 7103476.0, "close_time": 1762228799999, "quote_volume": 1260004.06135, "trades": 16411, "taker_buy_base": 4250279.0, "taker_buy_quote": 754079.81675 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.17809, "high": 0.1791, "low": 0.17702, "close": 0.17717, "volume": 5696624.0, "close_time": 1762232399999, "quote_volume": 1015141.29324, "trades": 14049, "taker_buy_base": 2615213.0, "taker_buy_quote": 466216.94984 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.17716, "high": 0.17814, "low": 0.16954, "close": 0.16985, "volume": 31823284.0, "close_time": 1762235999999, "quote_volume": 5511617.60223, "trades": 46693, "taker_buy_base": 16141122.0, "taker_buy_quote": 2797945.9667 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.16985, "high": 0.17602, "low": 0.16979, "close": 0.1728, "volume": 26547555.0, "close_time": 1762239599999, "quote_volume": 4590489.41491, "trades": 39320, "taker_buy_base": 13894002.0, "taker_buy_quote": 2402024.04747 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.17279, "high": 0.17315, "low": 0.16973, "close": 0.17093, "volume": 25638624.0, "close_time": 1762243199999, "quote_volume": 4392366.37728, "trades": 29269, "taker_buy_base": 12373346.0, "taker_buy_quote": 2120447.56527 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.17092, "high": 0.17495, "low": 0.17044, "close": 0.17299, "volume": 23122509.0, "close_time": 1762246799999, "quote_volume": 3990742.38127, "trades": 34163, "taker_buy_base": 12804205.0, "taker_buy_quote": 2211580.91377 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.17298, "high": 0.17469, "low": 0.17288, "close": 0.17451, "volume": 14028671.0, "close_time": 1762250399999, "quote_volume": 2436608.18787, "trades": 22832, "taker_buy_base": 6989820.0, "taker_buy_quote": 1214352.95008 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.1745, "high": 0.17541, "low": 0.17395, "close": 0.17489, "volume": 11259246.0, "close_time": 1762253999999, "quote_volume": 1967173.96321, "trades": 18330, "taker_buy_base": 5663107.0, "taker_buy_quote": 989577.92879 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.17488, "high": 0.17682, "low": 0.17467, "close": 0.17573, "volume": 10341927.0, "close_time": 1762257599999, "quote_volume": 1817022.81161, "trades": 16708, "taker_buy_base": 5430313.0, "taker_buy_quote": 954153.19441 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.17573, "high": 0.17592, "low": 0.17348, "close": 0.17381, "volume": 8138341.0, "close_time": 1762261199999, "quote_volume": 1420384.79911, "trades": 14427, "taker_buy_base": 3920562.0, "taker_buy_quote": 683995.34868 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.17381, "high": 0.17437, "low": 0.17181, "close": 0.17218, "volume": 9485304.0, "close_time": 1762264799999, "quote_volume": 1640155.2034, "trades": 15494, "taker_buy_base": 4393453.0, "taker_buy_quote": 759545.13763 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.17217, "high": 0.17661, "low": 0.17054, "close": 0.1756, "volume": 24438035.0, "close_time": 1762268399999, "quote_volume": 4236965.69377, "trades": 40120, "taker_buy_base": 12416495.0, "taker_buy_quote": 2153640.87206 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.1756, "high": 0.17674, "low": 0.17227, "close": 0.17291, "volume": 20250180.0, "close_time": 1762271999999, "quote_volume": 3539201.90563, "trades": 30183, "taker_buy_base": 9491827.0, "taker_buy_quote": 1658749.50031 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1729, "high": 0.17454, "low": 0.16954, "close": 0.16988, "volume": 25545691.0, "close_time": 1762275599999, "quote_volume": 4393255.0006, "trades": 30889, "taker_buy_base": 11427811.0, "taker_buy_quote": 1969637.41632 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.16988, "high": 0.17124, "low": 0.16586, "close": 0.1685, "volume": 32665324.0, "close_time": 1762279199999, "quote_volume": 5502984.35161, "trades": 50627, "taker_buy_base": 16968889.0, "taker_buy_quote": 2858317.34804 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1685, "high": 0.16857, "low": 0.1626, "close": 0.16634, "volume": 39381092.0, "close_time": 1762282799999, "quote_volume": 6509870.36191, "trades": 54388, "taker_buy_base": 18956819.0, "taker_buy_quote": 3134724.59614 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.16633, "high": 0.16803, "low": 0.16411, "close": 0.16429, "volume": 17515502.0, "close_time": 1762286399999, "quote_volume": 2906090.54338, "trades": 37147, "taker_buy_base": 8180244.0, "taker_buy_quote": 1358008.78223 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.16429, "high": 0.16647, "low": 0.15925, "close": 0.16524, "volume": 45832783.0, "close_time": 1762289999999, "quote_volume": 7453406.51433, "trades": 68814, "taker_buy_base": 20905076.0, "taker_buy_quote": 3398730.03649 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.16525, "high": 0.16596, "low": 0.1588, "close": 0.16455, "volume": 39108690.0, "close_time": 1762293599999, "quote_volume": 6350158.42673, "trades": 67292, "taker_buy_base": 18758974.0, "taker_buy_quote": 3048789.00089 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.16456, "high": 0.16935, "low": 0.16384, "close": 0.16934, "volume": 19734237.0, "close_time": 1762297199999, "quote_volume": 3295780.32686, "trades": 25442, "taker_buy_base": 10122832.0, "taker_buy_quote": 1690095.0759 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.16933, "high": 0.17028, "low": 0.16812, "close": 0.16859, "volume": 13236789.0, "close_time": 1762300799999, "quote_volume": 2239175.56896, "trades": 18844, "taker_buy_base": 6600205.0, "taker_buy_quote": 1116756.44747 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.16859, "high": 0.16936, "low": 0.16525, "close": 0.16614, "volume": 10933711.0, "close_time": 1762304399999, "quote_volume": 1824513.39997, "trades": 18470, "taker_buy_base": 5499212.0, "taker_buy_quote": 917372.71391 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.16615, "high": 0.16632, "low": 0.16034, "close": 0.16542, "volume": 27077533.0, "close_time": 1762307999999, "quote_volume": 4418110.02828, "trades": 51738, "taker_buy_base": 13707034.0, "taker_buy_quote": 2235539.82218 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.16541, "high": 0.17029, "low": 0.16533, "close": 0.17019, "volume": 29267655.0, "close_time": 1762311599999, "quote_volume": 4923063.07964, "trades": 51884, "taker_buy_base": 14124547.0, "taker_buy_quote": 2375671.63787 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.17019, "high": 0.17222, "low": 0.16941, "close": 0.17143, "volume": 15044403.0, "close_time": 1762315199999, "quote_volume": 2573922.81666, "trades": 24951, "taker_buy_base": 7575149.0, "taker_buy_quote": 1295949.51947 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.17143, "high": 0.1721, "low": 0.17012, "close": 0.17138, "volume": 8702430.0, "close_time": 1762318799999, "quote_volume": 1489194.39653, "trades": 14630, "taker_buy_base": 4037503.0, "taker_buy_quote": 690962.80888 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.17139, "high": 0.17311, "low": 0.17139, "close": 0.17243, "volume": 7916151.0, "close_time": 1762322399999, "quote_volume": 1364700.33197, "trades": 14100, "taker_buy_base": 3781428.0, "taker_buy_quote": 651609.20532 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.17243, "high": 0.17266, "low": 0.17083, "close": 0.17158, "volume": 7294758.0, "close_time": 1762325999999, "quote_volume": 1251339.92879, "trades": 11334, "taker_buy_base": 3151641.0, "taker_buy_quote": 540643.20597 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.17158, "high": 0.17169, "low": 0.1695, "close": 0.17121, "volume": 8591617.0, "close_time": 1762329599999, "quote_volume": 1467381.30671, "trades": 8215, "taker_buy_base": 3726113.0, "taker_buy_quote": 635983.35172 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.17123, "high": 0.17123, "low": 0.16801, "close": 0.16934, "volume": 10632470.0, "close_time": 1762333199999, "quote_volume": 1799952.36502, "trades": 11889, "taker_buy_base": 5908354.0, "taker_buy_quote": 1000081.30266 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.16935, "high": 0.17097, "low": 0.16923, "close": 0.17056, "volume": 6074449.0, "close_time": 1762336799999, "quote_volume": 1033950.92232, "trades": 8254, "taker_buy_base": 3786810.0, "taker_buy_quote": 644475.82371 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.17055, "high": 0.17093, "low": 0.16889, "close": 0.16903, "volume": 7319799.0, "close_time": 1762340399999, "quote_volume": 1245036.97739, "trades": 8205, "taker_buy_base": 3909636.0, "taker_buy_quote": 665029.22753 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.16903, "high": 0.17149, "low": 0.16901, "close": 0.17118, "volume": 5886424.0, "close_time": 1762343999999, "quote_volume": 1002385.7502, "trades": 5962, "taker_buy_base": 3269391.0, "taker_buy_quote": 556752.49803 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.17116, "high": 0.17246, "low": 0.16999, "close": 0.17136, "volume": 14065698.0, "close_time": 1762347599999, "quote_volume": 2403730.99789, "trades": 10600, "taker_buy_base": 8334023.0, "taker_buy_quote": 1423539.67195 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.17136, "high": 0.17402, "low": 0.1706, "close": 0.17342, "volume": 9674079.0, "close_time": 1762351199999, "quote_volume": 1665994.05874, "trades": 8713, "taker_buy_base": 5401021.0, "taker_buy_quote": 930068.85752 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.1734, "high": 0.17432, "low": 0.17154, "close": 0.17322, "volume": 13634330.0, "close_time": 1762354799999, "quote_volume": 2360537.57676, "trades": 11558, "taker_buy_base": 7123553.0, "taker_buy_quote": 1233772.54853 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.17323, "high": 0.17403, "low": 0.17185, "close": 0.17374, "volume": 8707771.0, "close_time": 1762358399999, "quote_volume": 1508015.80902, "trades": 8390, "taker_buy_base": 4783873.0, "taker_buy_quote": 828742.67435 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.17376, "high": 0.17458, "low": 0.17146, "close": 0.17383, "volume": 8920042.0, "close_time": 1762361999999, "quote_volume": 1542450.31788, "trades": 7025, "taker_buy_base": 4916083.0, "taker_buy_quote": 850224.8374 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.17382, "high": 0.17577, "low": 0.17289, "close": 0.17571, "volume": 8701364.0, "close_time": 1762365599999, "quote_volume": 1519297.28863, "trades": 6284, "taker_buy_base": 4881882.0, "taker_buy_quote": 852381.59354 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.17569, "high": 0.17683, "low": 0.17458, "close": 0.17626, "volume": 6960031.0, "close_time": 1762369199999, "quote_volume": 1222614.7991, "trades": 5248, "taker_buy_base": 3505139.0, "taker_buy_quote": 615681.38514 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.17626, "high": 0.17667, "low": 0.17438, "close": 0.17537, "volume": 11783050.0, "close_time": 1762372799999, "quote_volume": 2067892.36764, "trades": 6118, "taker_buy_base": 5941434.0, "taker_buy_quote": 1041817.62782 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.17539, "high": 0.17605, "low": 0.17454, "close": 0.17528, "volume": 5915486.0, "close_time": 1762376399999, "quote_volume": 1036267.00936, "trades": 5058, "taker_buy_base": 3147358.0, "taker_buy_quote": 551313.35077 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.17528, "high": 0.17528, "low": 0.17413, "close": 0.17428, "volume": 5475681.0, "close_time": 1762379999999, "quote_volume": 955871.93359, "trades": 4544, "taker_buy_base": 2908901.0, "taker_buy_quote": 507765.40414 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.1743, "high": 0.17647, "low": 0.17405, "close": 0.17647, "volume": 4108346.0, "close_time": 1762383599999, "quote_volume": 719978.92798, "trades": 3855, "taker_buy_base": 2264194.0, "taker_buy_quote": 396911.1178 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.17647, "high": 0.17666, "low": 0.17503, "close": 0.17518, "volume": 4419681.0, "close_time": 1762387199999, "quote_volume": 777090.76066, "trades": 4273, "taker_buy_base": 2215892.0, "taker_buy_quote": 389647.52998 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.17518, "high": 0.1752, "low": 0.17338, "close": 0.17425, "volume": 6171434.0, "close_time": 1762390799999, "quote_volume": 1074570.23734, "trades": 5456, "taker_buy_base": 2371709.0, "taker_buy_quote": 412836.43556 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.17423, "high": 0.17423, "low": 0.17144, "close": 0.17355, "volume": 6264679.0, "close_time": 1762394399999, "quote_volume": 1082873.63701, "trades": 6175, "taker_buy_base": 3058688.0, "taker_buy_quote": 528401.65941 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.17354, "high": 0.17543, "low": 0.17199, "close": 0.17416, "volume": 6643780.0, "close_time": 1762397999999, "quote_volume": 1153364.49673, "trades": 7838, "taker_buy_base": 2920162.0, "taker_buy_quote": 506953.2142 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.17417, "high": 0.17481, "low": 0.17354, "close": 0.1737, "volume": 3971095.0, "close_time": 1762401599999, "quote_volume": 691334.27701, "trades": 5006, "taker_buy_base": 2030728.0, "taker_buy_quote": 353498.85609 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.17372, "high": 0.17427, "low": 0.17296, "close": 0.17358, "volume": 4425164.0, "close_time": 1762405199999, "quote_volume": 768178.56576, "trades": 4209, "taker_buy_base": 2238154.0, "taker_buy_quote": 388452.8085 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.17358, "high": 0.17364, "low": 0.17065, "close": 0.17106, "volume": 5315315.0, "close_time": 1762408799999, "quote_volume": 913271.45956, "trades": 5673, "taker_buy_base": 2324687.0, "taker_buy_quote": 399612.81768 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.17107, "high": 0.17169, "low": 0.17033, "close": 0.17036, "volume": 4211155.0, "close_time": 1762412399999, "quote_volume": 720454.75443, "trades": 4719, "taker_buy_base": 1748027.0, "taker_buy_quote": 299093.46637 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.17038, "high": 0.17118, "low": 0.16961, "close": 0.17012, "volume": 5949813.0, "close_time": 1762415999999, "quote_volume": 1013314.18392, "trades": 5761, "taker_buy_base": 2818108.0, "taker_buy_quote": 480015.47092 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1701, "high": 0.17073, "low": 0.16921, "close": 0.16985, "volume": 4163745.0, "close_time": 1762419599999, "quote_volume": 707678.35488, "trades": 4182, "taker_buy_base": 2017153.0, "taker_buy_quote": 343022.42576 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.16985, "high": 0.17039, "low": 0.16913, "close": 0.16957, "volume": 3217539.0, "close_time": 1762423199999, "quote_volume": 546508.46404, "trades": 3210, "taker_buy_base": 1757600.0, "taker_buy_quote": 298564.73088 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.16954, "high": 0.17058, "low": 0.16853, "close": 0.16962, "volume": 7561260.0, "close_time": 1762426799999, "quote_volume": 1281235.38886, "trades": 5958, "taker_buy_base": 3477382.0, "taker_buy_quote": 589242.93088 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.16962, "high": 0.16969, "low": 0.1683, "close": 0.16914, "volume": 4805057.0, "close_time": 1762430399999, "quote_volume": 812559.19188, "trades": 3713, "taker_buy_base": 2925489.0, "taker_buy_quote": 494729.47844 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.16915, "high": 0.16919, "low": 0.16721, "close": 0.16721, "volume": 6262543.0, "close_time": 1762433999999, "quote_volume": 1053355.85286, "trades": 4465, "taker_buy_base": 2547544.0, "taker_buy_quote": 428610.77891 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.1672, "high": 0.17076, "low": 0.16706, "close": 0.16991, "volume": 7483794.0, "close_time": 1762437599999, "quote_volume": 1264501.56021, "trades": 5797, "taker_buy_base": 4013565.0, "taker_buy_quote": 678321.10433 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.16992, "high": 0.17057, "low": 0.16667, "close": 0.16699, "volume": 12357828.0, "close_time": 1762441199999, "quote_volume": 2078195.11313, "trades": 9498, "taker_buy_base": 6572284.0, "taker_buy_quote": 1105852.86229 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.16698, "high": 0.1684, "low": 0.16434, "close": 0.1648, "volume": 14818032.0, "close_time": 1762444799999, "quote_volume": 2463026.8512, "trades": 13371, "taker_buy_base": 6973345.0, "taker_buy_quote": 1159090.27726 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.16479, "high": 0.16567, "low": 0.1626, "close": 0.16441, "volume": 12360730.0, "close_time": 1762448399999, "quote_volume": 2028416.67932, "trades": 10327, "taker_buy_base": 6104800.0, "taker_buy_quote": 1002853.98106 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.16437, "high": 0.16615, "low": 0.16393, "close": 0.166, "volume": 17055002.0, "close_time": 1762451999999, "quote_volume": 2813471.39966, "trades": 11069, "taker_buy_base": 8365518.0, "taker_buy_quote": 1379898.99134 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.16599, "high": 0.16624, "low": 0.16397, "close": 0.16439, "volume": 11607883.0, "close_time": 1762455599999, "quote_volume": 1918618.719, "trades": 8570, "taker_buy_base": 6794340.0, "taker_buy_quote": 1123342.55381 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.16437, "high": 0.16456, "low": 0.16172, "close": 0.16336, "volume": 9708610.0, "close_time": 1762459199999, "quote_volume": 1583098.00071, "trades": 7380, "taker_buy_base": 5018763.0, "taker_buy_quote": 818487.04849 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.16335, "high": 0.16424, "low": 0.16091, "close": 0.16175, "volume": 10347768.0, "close_time": 1762462799999, "quote_volume": 1679270.68244, "trades": 8203, "taker_buy_base": 5573137.0, "taker_buy_quote": 904053.67779 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.16176, "high": 0.16427, "low": 0.1611, "close": 0.16381, "volume": 7917189.0, "close_time": 1762466399999, "quote_volume": 1287575.0422, "trades": 6627, "taker_buy_base": 4884712.0, "taker_buy_quote": 794489.21696 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.16381, "high": 0.16461, "low": 0.16242, "close": 0.16392, "volume": 5155693.0, "close_time": 1762469999999, "quote_volume": 844454.19166, "trades": 4949, "taker_buy_base": 2741432.0, "taker_buy_quote": 448887.44485 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.16391, "high": 0.16391, "low": 0.1619, "close": 0.1632, "volume": 5580793.0, "close_time": 1762473599999, "quote_volume": 907811.54574, "trades": 10094, "taker_buy_base": 2508134.0, "taker_buy_quote": 408047.29738 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.16319, "high": 0.1655, "low": 0.163, "close": 0.1652, "volume": 8101641.0, "close_time": 1762477199999, "quote_volume": 1331758.39707, "trades": 19348, "taker_buy_base": 4262896.0, "taker_buy_quote": 700277.65109 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.16521, "high": 0.16541, "low": 0.16237, "close": 0.16536, "volume": 13880382.0, "close_time": 1762480799999, "quote_volume": 2274704.69995, "trades": 30835, "taker_buy_base": 6692935.0, "taker_buy_quote": 1096897.38667 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.16535, "high": 0.16657, "low": 0.16381, "close": 0.16635, "volume": 9525346.0, "close_time": 1762484399999, "quote_volume": 1573201.08683, "trades": 21689, "taker_buy_base": 4699891.0, "taker_buy_quote": 776323.0697 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.16636, "high": 0.1676, "low": 0.16615, "close": 0.16627, "volume": 5553836.0, "close_time": 1762487999999, "quote_volume": 926766.8227, "trades": 12701, "taker_buy_base": 3176619.0, "taker_buy_quote": 530198.9613 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.16628, "high": 0.16733, "low": 0.16538, "close": 0.16685, "volume": 4879676.0, "close_time": 1762491599999, "quote_volume": 812061.87853, "trades": 10729, "taker_buy_base": 2606897.0, "taker_buy_quote": 433934.19141 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.16685, "high": 0.16844, "low": 0.16659, "close": 0.16802, "volume": 6760413.0, "close_time": 1762495199999, "quote_volume": 1133563.87933, "trades": 11677, "taker_buy_base": 2734829.0, "taker_buy_quote": 458670.46794 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.16802, "high": 0.16867, "low": 0.16757, "close": 0.16778, "volume": 3963921.0, "close_time": 1762498799999, "quote_volume": 666767.7515, "trades": 6909, "taker_buy_base": 1832085.0, "taker_buy_quote": 308173.82413 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.16779, "high": 0.16929, "low": 0.16719, "close": 0.16921, "volume": 5644055.0, "close_time": 1762502399999, "quote_volume": 948910.16625, "trades": 8241, "taker_buy_base": 2208362.0, "taker_buy_quote": 371379.49025 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1692, "high": 0.16941, "low": 0.16721, "close": 0.16758, "volume": 8661947.0, "close_time": 1762505999999, "quote_volume": 1456434.11481, "trades": 10405, "taker_buy_base": 4975673.0, "taker_buy_quote": 836404.57709 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.16759, "high": 0.16772, "low": 0.16458, "close": 0.1655, "volume": 7629764.0, "close_time": 1762509599999, "quote_volume": 1267751.09148, "trades": 13956, "taker_buy_base": 3718752.0, "taker_buy_quote": 617553.58878 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.16551, "high": 0.16657, "low": 0.16372, "close": 0.16422, "volume": 6907427.0, "close_time": 1762513199999, "quote_volume": 1141260.68639, "trades": 12315, "taker_buy_base": 3095771.0, "taker_buy_quote": 511367.76395 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.16421, "high": 0.16421, "low": 0.16158, "close": 0.16305, "volume": 10576874.0, "close_time": 1762516799999, "quote_volume": 1719550.78401, "trades": 26527, "taker_buy_base": 6047837.0, "taker_buy_quote": 983300.71537 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.16306, "high": 0.16371, "low": 0.15948, "close": 0.16061, "volume": 9926147.0, "close_time": 1762520399999, "quote_volume": 1599920.92191, "trades": 22972, "taker_buy_base": 5232874.0, "taker_buy_quote": 843646.41518 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1606, "high": 0.16308, "low": 0.15981, "close": 0.16283, "volume": 13580250.0, "close_time": 1762523999999, "quote_volume": 2190429.82609, "trades": 25409, "taker_buy_base": 5230146.0, "taker_buy_quote": 845593.92265 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.16282, "high": 0.16755, "low": 0.16116, "close": 0.16708, "volume": 22628744.0, "close_time": 1762527599999, "quote_volume": 3718980.15765, "trades": 46717, "taker_buy_base": 10847004.0, "taker_buy_quote": 1783962.17959 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.16706, "high": 0.16953, "low": 0.16528, "close": 0.16863, "volume": 23428666.0, "close_time": 1762531199999, "quote_volume": 3929056.95212, "trades": 55627, "taker_buy_base": 11355456.0, "taker_buy_quote": 1903259.19411 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.16864, "high": 0.17419, "low": 0.16766, "close": 0.17311, "volume": 32515651.0, "close_time": 1762534799999, "quote_volume": 5552698.17947, "trades": 48345, "taker_buy_base": 16189437.0, "taker_buy_quote": 2763486.67012 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.17311, "high": 0.17806, "low": 0.17226, "close": 0.17702, "volume": 32710589.0, "close_time": 1762538399999, "quote_volume": 5758113.32789, "trades": 45059, "taker_buy_base": 18048315.0, "taker_buy_quote": 3177230.28097 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.17702, "high": 0.18127, "low": 0.17665, "close": 0.17898, "volume": 26977924.0, "close_time": 1762541999999, "quote_volume": 4835039.10032, "trades": 37086, "taker_buy_base": 13657439.0, "taker_buy_quote": 2448975.76652 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.179, "high": 0.17905, "low": 0.17659, "close": 0.17784, "volume": 16925085.0, "close_time": 1762545599999, "quote_volume": 3009372.14796, "trades": 31868, "taker_buy_base": 8766515.0, "taker_buy_quote": 1558689.1909 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.17784, "high": 0.17908, "low": 0.17719, "close": 0.17835, "volume": 10666210.0, "close_time": 1762549199999, "quote_volume": 1898783.20419, "trades": 30960, "taker_buy_base": 5806247.0, "taker_buy_quote": 1033454.64767 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.17835, "high": 0.17989, "low": 0.17791, "close": 0.17988, "volume": 12233312.0, "close_time": 1762552799999, "quote_volume": 2188078.09766, "trades": 24320, "taker_buy_base": 5857874.0, "taker_buy_quote": 1048259.23234 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.17989, "high": 0.18016, "low": 0.17845, "close": 0.17928, "volume": 5078103.0, "close_time": 1762556399999, "quote_volume": 910942.78277, "trades": 7846, "taker_buy_base": 2070727.0, "taker_buy_quote": 371400.42365 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.17928, "high": 0.17944, "low": 0.17651, "close": 0.17707, "volume": 7496761.0, "close_time": 1762559999999, "quote_volume": 1330070.99215, "trades": 16649, "taker_buy_base": 3463907.0, "taker_buy_quote": 614460.39372 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.17707, "high": 0.17856, "low": 0.17541, "close": 0.17561, "volume": 12690996.0, "close_time": 1762563599999, "quote_volume": 2246231.6146, "trades": 25524, "taker_buy_base": 5796932.0, "taker_buy_quote": 1026567.03662 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.17561, "high": 0.17859, "low": 0.17555, "close": 0.17837, "volume": 11304105.0, "close_time": 1762567199999, "quote_volume": 2006212.63484, "trades": 21676, "taker_buy_base": 6258515.0, "taker_buy_quote": 1110131.48089 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.17837, "high": 0.18037, "low": 0.17763, "close": 0.17763, "volume": 13441181.0, "close_time": 1762570799999, "quote_volume": 2404405.9005, "trades": 19331, "taker_buy_base": 7844916.0, "taker_buy_quote": 1403882.75634 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.17762, "high": 0.17943, "low": 0.17647, "close": 0.17651, "volume": 11225122.0, "close_time": 1762574399999, "quote_volume": 1999913.70241, "trades": 16724, "taker_buy_base": 4651906.0, "taker_buy_quote": 830127.93784 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.17651, "high": 0.17922, "low": 0.17651, "close": 0.17784, "volume": 14252864.0, "close_time": 1762577999999, "quote_volume": 2539608.93665, "trades": 16457, "taker_buy_base": 6131466.0, "taker_buy_quote": 1092510.21238 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.17783, "high": 0.17824, "low": 0.17525, "close": 0.17537, "volume": 14553922.0, "close_time": 1762581599999, "quote_volume": 2576302.26101, "trades": 17103, "taker_buy_base": 5962821.0, "taker_buy_quote": 1057080.00203 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.17538, "high": 0.17577, "low": 0.17382, "close": 0.17471, "volume": 12515950.0, "close_time": 1762585199999, "quote_volume": 2186285.15744, "trades": 17045, "taker_buy_base": 5199436.0, "taker_buy_quote": 908587.67177 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.17471, "high": 0.17629, "low": 0.17388, "close": 0.17612, "volume": 11499861.0, "close_time": 1762588799999, "quote_volume": 2010951.1312, "trades": 14167, "taker_buy_base": 3911080.0, "taker_buy_quote": 684468.5037 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.17612, "high": 0.1772, "low": 0.17477, "close": 0.17618, "volume": 6713899.0, "close_time": 1762592399999, "quote_volume": 1183127.2822, "trades": 11549, "taker_buy_base": 3512975.0, "taker_buy_quote": 618869.12032 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.17618, "high": 0.17641, "low": 0.17452, "close": 0.17502, "volume": 4686300.0, "close_time": 1762595999999, "quote_volume": 822213.12149, "trades": 8959, "taker_buy_base": 1731870.0, "taker_buy_quote": 304238.22241 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.17502, "high": 0.17648, "low": 0.17477, "close": 0.17626, "volume": 4821725.0, "close_time": 1762599599999, "quote_volume": 846848.11116, "trades": 7494, "taker_buy_base": 3013550.0, "taker_buy_quote": 529325.8674 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.17625, "high": 0.17701, "low": 0.17549, "close": 0.17619, "volume": 4846310.0, "close_time": 1762603199999, "quote_volume": 854175.92516, "trades": 10294, "taker_buy_base": 2352785.0, "taker_buy_quote": 414674.009 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1762, "high": 0.1765, "low": 0.17493, "close": 0.176, "volume": 5464969.0, "close_time": 1762606799999, "quote_volume": 960719.90464, "trades": 8975, "taker_buy_base": 2503553.0, "taker_buy_quote": 440415.56375 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.17601, "high": 0.17614, "low": 0.17358, "close": 0.17373, "volume": 8768280.0, "close_time": 1762610399999, "quote_volume": 1533436.84736, "trades": 14888, "taker_buy_base": 2896812.0, "taker_buy_quote": 505910.82643 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.17373, "high": 0.17456, "low": 0.17186, "close": 0.17424, "volume": 10611086.0, "close_time": 1762613999999, "quote_volume": 1841260.85177, "trades": 16256, "taker_buy_base": 5530348.0, "taker_buy_quote": 960275.59281 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.17425, "high": 0.1751, "low": 0.17182, "close": 0.17265, "volume": 7077175.0, "close_time": 1762617599999, "quote_volume": 1225308.29721, "trades": 13832, "taker_buy_base": 2398500.0, "taker_buy_quote": 414919.30677 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.17265, "high": 0.1738, "low": 0.17157, "close": 0.17354, "volume": 6466944.0, "close_time": 1762621199999, "quote_volume": 1117263.51829, "trades": 13020, "taker_buy_base": 3273782.0, "taker_buy_quote": 565918.34822 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.17355, "high": 0.17466, "low": 0.17294, "close": 0.17388, "volume": 4484847.0, "close_time": 1762624799999, "quote_volume": 780616.8748, "trades": 8812, "taker_buy_base": 2815464.0, "taker_buy_quote": 490186.74361 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.17388, "high": 0.17446, "low": 0.17323, "close": 0.17429, "volume": 6137176.0, "close_time": 1762628399999, "quote_volume": 1065953.2006, "trades": 6154, "taker_buy_base": 3058130.0, "taker_buy_quote": 531199.04075 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.17428, "high": 0.17428, "low": 0.17191, "close": 0.173, "volume": 4883458.0, "close_time": 1762631999999, "quote_volume": 843707.26838, "trades": 7932, "taker_buy_base": 2160702.0, "taker_buy_quote": 373462.77408 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.173, "high": 0.17391, "low": 0.17208, "close": 0.17326, "volume": 3788716.0, "close_time": 1762635599999, "quote_volume": 655655.0319, "trades": 7159, "taker_buy_base": 1666448.0, "taker_buy_quote": 288385.10976 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.17325, "high": 0.1741, "low": 0.17291, "close": 0.17389, "volume": 3051837.0, "close_time": 1762639199999, "quote_volume": 529817.35228, "trades": 7231, "taker_buy_base": 1265329.0, "taker_buy_quote": 219685.16344 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.1739, "high": 0.1747, "low": 0.17344, "close": 0.17432, "volume": 4011596.0, "close_time": 1762642799999, "quote_volume": 698537.96593, "trades": 3970, "taker_buy_base": 2050339.0, "taker_buy_quote": 357423.09872 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.17432, "high": 0.1758, "low": 0.17394, "close": 0.17566, "volume": 2989123.0, "close_time": 1762646399999, "quote_volume": 522688.38884, "trades": 5107, "taker_buy_base": 1577500.0, "taker_buy_quote": 275885.25473 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.17566, "high": 0.17575, "low": 0.17245, "close": 0.1728, "volume": 5053743.0, "close_time": 1762649999999, "quote_volume": 879021.07226, "trades": 8916, "taker_buy_base": 2341407.0, "taker_buy_quote": 407436.34488 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.1728, "high": 0.17379, "low": 0.17207, "close": 0.17348, "volume": 3003306.0, "close_time": 1762653599999, "quote_volume": 519540.8931, "trades": 7799, "taker_buy_base": 1661159.0, "taker_buy_quote": 287324.79995 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.17343, "high": 0.17343, "low": 0.16954, "close": 0.16985, "volume": 10142321.0, "close_time": 1762657199999, "quote_volume": 1737101.64416, "trades": 17101, "taker_buy_base": 4120734.0, "taker_buy_quote": 705860.7904 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.16985, "high": 0.17013, "low": 0.16853, "close": 0.16908, "volume": 7782345.0, "close_time": 1762660799999, "quote_volume": 1317723.86242, "trades": 14277, "taker_buy_base": 3673026.0, "taker_buy_quote": 622203.37913 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.16909, "high": 0.17094, "low": 0.16887, "close": 0.1696, "volume": 7478512.0, "close_time": 1762664399999, "quote_volume": 1270802.94912, "trades": 10627, "taker_buy_base": 3945327.0, "taker_buy_quote": 671126.76829 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.1696, "high": 0.17024, "low": 0.1689, "close": 0.16985, "volume": 4531315.0, "close_time": 1762667999999, "quote_volume": 768306.64228, "trades": 7862, "taker_buy_base": 2137528.0, "taker_buy_quote": 362591.8868 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.16984, "high": 0.17115, "low": 0.16934, "close": 0.16978, "volume": 3739397.0, "close_time": 1762671599999, "quote_volume": 636751.07174, "trades": 7024, "taker_buy_base": 1927602.0, "taker_buy_quote": 328158.28135 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.16979, "high": 0.17148, "low": 0.16958, "close": 0.17145, "volume": 3952913.0, "close_time": 1762675199999, "quote_volume": 674282.7109, "trades": 8913, "taker_buy_base": 2120373.0, "taker_buy_quote": 361709.81522 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.17144, "high": 0.1715, "low": 0.17048, "close": 0.17106, "volume": 2612064.0, "close_time": 1762678799999, "quote_volume": 446741.34146, "trades": 6403, "taker_buy_base": 1249261.0, "taker_buy_quote": 213599.83063 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.17106, "high": 0.17206, "low": 0.16922, "close": 0.1693, "volume": 7197284.0, "close_time": 1762682399999, "quote_volume": 1228519.0951, "trades": 9570, "taker_buy_base": 3048211.0, "taker_buy_quote": 521083.96378 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.16929, "high": 0.17053, "low": 0.16843, "close": 0.17053, "volume": 4527005.0, "close_time": 1762685999999, "quote_volume": 766337.98839, "trades": 9712, "taker_buy_base": 2254000.0, "taker_buy_quote": 381624.33622 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.17053, "high": 0.17226, "low": 0.17053, "close": 0.17114, "volume": 8590349.0, "close_time": 1762689599999, "quote_volume": 1472002.86572, "trades": 12567, "taker_buy_base": 4443628.0, "taker_buy_quote": 761372.94915 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.17115, "high": 0.17179, "low": 0.17054, "close": 0.17068, "volume": 4172950.0, "close_time": 1762693199999, "quote_volume": 713660.78725, "trades": 8520, "taker_buy_base": 2035034.0, "taker_buy_quote": 348011.4911 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.17068, "high": 0.17228, "low": 0.1703, "close": 0.17163, "volume": 5998155.0, "close_time": 1762696799999, "quote_volume": 1028287.6457, "trades": 13757, "taker_buy_base": 3108277.0, "taker_buy_quote": 533200.70402 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.17163, "high": 0.1753, "low": 0.17097, "close": 0.17281, "volume": 15685218.0, "close_time": 1762700399999, "quote_volume": 2719799.05654, "trades": 24445, "taker_buy_base": 9435506.0, "taker_buy_quote": 1635983.53613 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.17281, "high": 0.17505, "low": 0.17281, "close": 0.17362, "volume": 11615190.0, "close_time": 1762703999999, "quote_volume": 2021445.29202, "trades": 19136, "taker_buy_base": 5452897.0, "taker_buy_quote": 949352.53001 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.17362, "high": 0.17523, "low": 0.17245, "close": 0.17466, "volume": 9021374.0, "close_time": 1762707599999, "quote_volume": 1567490.52455, "trades": 12774, "taker_buy_base": 5220845.0, "taker_buy_quote": 907464.74536 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.17466, "high": 0.17475, "low": 0.17277, "close": 0.1734, "volume": 8372295.0, "close_time": 1762711199999, "quote_volume": 1452953.88581, "trades": 9615, "taker_buy_base": 4801669.0, "taker_buy_quote": 833430.13571 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.17341, "high": 0.17545, "low": 0.17251, "close": 0.17521, "volume": 5453238.0, "close_time": 1762714799999, "quote_volume": 949551.96559, "trades": 8251, "taker_buy_base": 3280990.0, "taker_buy_quote": 571030.18834 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.17521, "high": 0.17713, "low": 0.17468, "close": 0.17697, "volume": 14884330.0, "close_time": 1762718399999, "quote_volume": 2617381.54956, "trades": 13226, "taker_buy_base": 9206898.0, "taker_buy_quote": 1618809.37224 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.17697, "high": 0.17754, "low": 0.17577, "close": 0.17642, "volume": 5178237.0, "close_time": 1762721999999, "quote_volume": 914022.97157, "trades": 9704, "taker_buy_base": 2634605.0, "taker_buy_quote": 465150.38943 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.17643, "high": 0.17708, "low": 0.17585, "close": 0.17685, "volume": 3266954.0, "close_time": 1762725599999, "quote_volume": 576809.23115, "trades": 7871, "taker_buy_base": 1467510.0, "taker_buy_quote": 259107.22825 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.17686, "high": 0.17701, "low": 0.17533, "close": 0.17672, "volume": 4190427.0, "close_time": 1762729199999, "quote_volume": 738662.17212, "trades": 5259, "taker_buy_base": 2129462.0, "taker_buy_quote": 375399.45974 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.17673, "high": 0.17863, "low": 0.17581, "close": 0.17662, "volume": 8661998.0, "close_time": 1762732799999, "quote_volume": 1534443.70432, "trades": 15196, "taker_buy_base": 4014947.0, "taker_buy_quote": 711422.4971 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.17662, "high": 0.18123, "low": 0.17544, "close": 0.18009, "volume": 18010206.0, "close_time": 1762736399999, "quote_volume": 3215904.42872, "trades": 24052, "taker_buy_base": 9649066.0, "taker_buy_quote": 1724169.90657 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.18009, "high": 0.18082, "low": 0.17871, "close": 0.17937, "volume": 16977655.0, "close_time": 1762739999999, "quote_volume": 3048157.19179, "trades": 21662, "taker_buy_base": 8265204.0, "taker_buy_quote": 1484157.0074 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.17937, "high": 0.18101, "low": 0.17884, "close": 0.18078, "volume": 9143204.0, "close_time": 1762743599999, "quote_volume": 1644996.67263, "trades": 14949, "taker_buy_base": 4364546.0, "taker_buy_quote": 785542.29787 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.18078, "high": 0.18251, "low": 0.18077, "close": 0.18185, "volume": 11041576.0, "close_time": 1762747199999, "quote_volume": 2007507.3403, "trades": 18232, "taker_buy_base": 6459468.0, "taker_buy_quote": 1174166.72124 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.18185, "high": 0.18296, "low": 0.18145, "close": 0.18275, "volume": 5682373.0, "close_time": 1762750799999, "quote_volume": 1035678.01524, "trades": 12446, "taker_buy_base": 2712279.0, "taker_buy_quote": 494077.82677 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.18276, "high": 0.18363, "low": 0.18121, "close": 0.18335, "volume": 5075206.0, "close_time": 1762754399999, "quote_volume": 926755.72664, "trades": 11788, "taker_buy_base": 2768533.0, "taker_buy_quote": 505534.04941 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.18336, "high": 0.18567, "low": 0.18299, "close": 0.18555, "volume": 10412032.0, "close_time": 1762757999999, "quote_volume": 1918115.39945, "trades": 13531, "taker_buy_base": 5306517.0, "taker_buy_quote": 978185.24463 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.18556, "high": 0.18826, "low": 0.18551, "close": 0.18713, "volume": 18855240.0, "close_time": 1762761599999, "quote_volume": 3523927.27773, "trades": 28663, "taker_buy_base": 9715310.0, "taker_buy_quote": 1815449.32545 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.18713, "high": 0.1888, "low": 0.18631, "close": 0.18869, "volume": 16659070.0, "close_time": 1762765199999, "quote_volume": 3125065.2314, "trades": 30859, "taker_buy_base": 9235445.0, "taker_buy_quote": 1733657.66722 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.18868, "high": 0.19414, "low": 0.18708, "close": 0.19387, "volume": 21949821.0, "close_time": 1762768799999, "quote_volume": 4183312.89404, "trades": 32985, "taker_buy_base": 12325230.0, "taker_buy_quote": 2350102.54938 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.19388, "high": 0.19755, "low": 0.19324, "close": 0.19474, "volume": 35210879.0, "close_time": 1762772399999, "quote_volume": 6871242.43862, "trades": 48996, "taker_buy_base": 17453670.0, "taker_buy_quote": 3406678.10992 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.19475, "high": 0.19874, "low": 0.19424, "close": 0.19661, "volume": 26451584.0, "close_time": 1762775999999, "quote_volume": 5209803.59012, "trades": 45550, "taker_buy_base": 13219745.0, "taker_buy_quote": 2603644.80676 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.19662, "high": 0.19712, "low": 0.19285, "close": 0.19376, "volume": 16867008.0, "close_time": 1762779599999, "quote_volume": 3288171.99571, "trades": 20143, "taker_buy_base": 8165553.0, "taker_buy_quote": 1593040.01294 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.19377, "high": 0.19741, "low": 0.19354, "close": 0.19354, "volume": 20594129.0, "close_time": 1762783199999, "quote_volume": 4030627.8879, "trades": 28906, "taker_buy_base": 9191466.0, "taker_buy_quote": 1798911.71102 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.19353, "high": 0.19415, "low": 0.19085, "close": 0.19168, "volume": 30185021.0, "close_time": 1762786799999, "quote_volume": 5808031.93178, "trades": 46177, "taker_buy_base": 13500422.0, "taker_buy_quote": 2598820.76138 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.19169, "high": 0.19261, "low": 0.18784, "close": 0.18843, "volume": 25439210.0, "close_time": 1762790399999, "quote_volume": 4835474.77821, "trades": 42688, "taker_buy_base": 12238414.0, "taker_buy_quote": 2326885.68943 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.18843, "high": 0.18999, "low": 0.18725, "close": 0.18831, "volume": 15828798.0, "close_time": 1762793999999, "quote_volume": 2988009.91414, "trades": 26129, "taker_buy_base": 8349442.0, "taker_buy_quote": 1576654.05759 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1883, "high": 0.19184, "low": 0.18823, "close": 0.19155, "volume": 15532811.0, "close_time": 1762797599999, "quote_volume": 2954320.38604, "trades": 24595, "taker_buy_base": 7202801.0, "taker_buy_quote": 1369801.98046 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.19155, "high": 0.19326, "low": 0.19084, "close": 0.19209, "volume": 8339543.0, "close_time": 1762801199999, "quote_volume": 1602559.65433, "trades": 16180, "taker_buy_base": 4100601.0, "taker_buy_quote": 787760.31447 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1921, "high": 0.19448, "low": 0.19173, "close": 0.19222, "volume": 15079119.0, "close_time": 1762804799999, "quote_volume": 2910578.7808, "trades": 19531, "taker_buy_base": 7428127.0, "taker_buy_quote": 1434038.85431 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.19222, "high": 0.19429, "low": 0.19176, "close": 0.19322, "volume": 11638502.0, "close_time": 1762808399999, "quote_volume": 2246802.4072, "trades": 13952, "taker_buy_base": 6816802.0, "taker_buy_quote": 1316893.86368 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.19323, "high": 0.19329, "low": 0.18966, "close": 0.1903, "volume": 11352970.0, "close_time": 1762811999999, "quote_volume": 2170986.566, "trades": 18854, "taker_buy_base": 4321913.0, "taker_buy_quote": 825939.29934 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.19032, "high": 0.19427, "low": 0.18974, "close": 0.19381, "volume": 13572101.0, "close_time": 1762815599999, "quote_volume": 2604216.14787, "trades": 12676, "taker_buy_base": 6245586.0, "taker_buy_quote": 1199480.86284 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.19382, "high": 0.19401, "low": 0.19237, "close": 0.19396, "volume": 5559575.0, "close_time": 1762819199999, "quote_volume": 1074392.38817, "trades": 15230, "taker_buy_base": 2678923.0, "taker_buy_quote": 517662.23027 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.19397, "high": 0.19527, "low": 0.1916, "close": 0.19373, "volume": 18765715.0, "close_time": 1762822799999, "quote_volume": 3629297.00496, "trades": 30289, "taker_buy_base": 8944037.0, "taker_buy_quote": 1731182.88845 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.19372, "high": 0.19691, "low": 0.19226, "close": 0.19262, "volume": 26072557.0, "close_time": 1762826399999, "quote_volume": 5080389.59729, "trades": 42707, "taker_buy_base": 14677438.0, "taker_buy_quote": 2860603.51734 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.19261, "high": 0.19662, "low": 0.19151, "close": 0.19412, "volume": 17471461.0, "close_time": 1762829999999, "quote_volume": 3392537.83058, "trades": 36803, "taker_buy_base": 9051651.0, "taker_buy_quote": 1757494.56397 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.19411, "high": 0.19534, "low": 0.19208, "close": 0.19351, "volume": 11129419.0, "close_time": 1762833599999, "quote_volume": 2156298.67886, "trades": 22061, "taker_buy_base": 5222350.0, "taker_buy_quote": 1011683.85765 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1935, "high": 0.19359, "low": 0.18957, "close": 0.18969, "volume": 12437497.0, "close_time": 1762837199999, "quote_volume": 2377802.20287, "trades": 22933, "taker_buy_base": 6119562.0, "taker_buy_quote": 1169910.98183 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1897, "high": 0.18993, "low": 0.18779, "close": 0.18802, "volume": 15149660.0, "close_time": 1762840799999, "quote_volume": 2862378.56721, "trades": 22925, "taker_buy_base": 6917834.0, "taker_buy_quote": 1306861.72631 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.18801, "high": 0.18921, "low": 0.18731, "close": 0.18873, "volume": 6105063.0, "close_time": 1762844399999, "quote_volume": 1148890.63406, "trades": 17130, "taker_buy_base": 2658119.0, "taker_buy_quote": 500225.94067 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.18873, "high": 0.18892, "low": 0.18525, "close": 0.18556, "volume": 9138637.0, "close_time": 1762847999999, "quote_volume": 1708071.13541, "trades": 23957, "taker_buy_base": 2756210.0, "taker_buy_quote": 514712.22341 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.18556, "high": 0.18678, "low": 0.18478, "close": 0.18573, "volume": 5622466.0, "close_time": 1762851599999, "quote_volume": 1043869.639, "trades": 15775, "taker_buy_base": 2698216.0, "taker_buy_quote": 500978.8564 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.18572, "high": 0.18804, "low": 0.18562, "close": 0.18638, "volume": 10706957.0, "close_time": 1762855199999, "quote_volume": 2002667.15734, "trades": 16249, "taker_buy_base": 4747618.0, "taker_buy_quote": 887545.85142 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.18637, "high": 0.18786, "low": 0.18612, "close": 0.18736, "volume": 4146713.0, "close_time": 1762858799999, "quote_volume": 775127.16476, "trades": 10546, "taker_buy_base": 2348068.0, "taker_buy_quote": 438861.52753 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.18737, "high": 0.18834, "low": 0.18639, "close": 0.18702, "volume": 2942539.0, "close_time": 1762862399999, "quote_volume": 551506.80024, "trades": 8140, "taker_buy_base": 1475524.0, "taker_buy_quote": 276514.58337 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.18703, "high": 0.18755, "low": 0.18515, "close": 0.18579, "volume": 5115046.0, "close_time": 1762865999999, "quote_volume": 951944.96617, "trades": 10183, "taker_buy_base": 2034084.0, "taker_buy_quote": 378575.01227 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.1858, "high": 0.18664, "low": 0.18438, "close": 0.18469, "volume": 5529206.0, "close_time": 1762869599999, "quote_volume": 1024953.92331, "trades": 11785, "taker_buy_base": 2795057.0, "taker_buy_quote": 518221.14822 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.1847, "high": 0.18606, "low": 0.18286, "close": 0.18587, "volume": 16693954.0, "close_time": 1762873199999, "quote_volume": 3075055.93266, "trades": 23750, "taker_buy_base": 8679315.0, "taker_buy_quote": 1599404.8187 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.18587, "high": 0.18593, "low": 0.18388, "close": 0.18451, "volume": 12223762.0, "close_time": 1762876799999, "quote_volume": 2261229.06469, "trades": 25917, "taker_buy_base": 4303280.0, "taker_buy_quote": 796175.84034 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.18451, "high": 0.1851, "low": 0.18296, "close": 0.18396, "volume": 8521046.0, "close_time": 1762880399999, "quote_volume": 1569490.82066, "trades": 23929, "taker_buy_base": 3436498.0, "taker_buy_quote": 633296.23593 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.18396, "high": 0.18461, "low": 0.18222, "close": 0.18237, "volume": 9063768.0, "close_time": 1762883999999, "quote_volume": 1659265.44136, "trades": 22698, "taker_buy_base": 2683916.0, "taker_buy_quote": 491482.75531 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.18237, "high": 0.18319, "low": 0.18107, "close": 0.18124, "volume": 6324281.0, "close_time": 1762887599999, "quote_volume": 1149720.86901, "trades": 20439, "taker_buy_base": 2621915.0, "taker_buy_quote": 476827.32528 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.18124, "high": 0.18143, "low": 0.17985, "close": 0.18, "volume": 6555737.0, "close_time": 1762891199999, "quote_volume": 1183794.25441, "trades": 18854, "taker_buy_base": 1916949.0, "taker_buy_quote": 345977.80619 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.18, "high": 0.18055, "low": 0.17876, "close": 0.17911, "volume": 5549267.0, "close_time": 1762894799999, "quote_volume": 997194.58746, "trades": 15721, "taker_buy_base": 2400527.0, "taker_buy_quote": 431311.83456 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.17912, "high": 0.17999, "low": 0.17727, "close": 0.17764, "volume": 8362017.0, "close_time": 1762898399999, "quote_volume": 1494402.54251, "trades": 20792, "taker_buy_base": 2514774.0, "taker_buy_quote": 449351.61306 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.17764, "high": 0.17907, "low": 0.17721, "close": 0.17879, "volume": 8476520.0, "close_time": 1762901999999, "quote_volume": 1510252.14647, "trades": 12658, "taker_buy_base": 3557853.0, "taker_buy_quote": 634486.08862 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.17879, "high": 0.17882, "low": 0.1775, "close": 0.17776, "volume": 8200320.0, "close_time": 1762905599999, "quote_volume": 1459786.75212, "trades": 12822, "taker_buy_base": 4031249.0, "taker_buy_quote": 717670.72889 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.17777, "high": 0.17893, "low": 0.17718, "close": 0.17736, "volume": 12619838.0, "close_time": 1762909199999, "quote_volume": 2249842.83026, "trades": 19105, "taker_buy_base": 6317697.0, "taker_buy_quote": 1126546.44158 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.17736, "high": 0.18073, "low": 0.1771, "close": 0.18053, "volume": 7842445.0, "close_time": 1762912799999, "quote_volume": 1408497.45186, "trades": 16453, "taker_buy_base": 4520392.0, "taker_buy_quote": 811607.46987 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.18052, "high": 0.18126, "low": 0.17913, "close": 0.18055, "volume": 5051467.0, "close_time": 1762916399999, "quote_volume": 911890.08291, "trades": 12135, "taker_buy_base": 2233607.0, "taker_buy_quote": 403087.83388 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.18056, "high": 0.18145, "low": 0.18001, "close": 0.1801, "volume": 4746242.0, "close_time": 1762919999999, "quote_volume": 857674.49678, "trades": 10631, "taker_buy_base": 2170875.0, "taker_buy_quote": 392377.55588 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.18011, "high": 0.18028, "low": 0.1794, "close": 0.17997, "volume": 4807884.0, "close_time": 1762923599999, "quote_volume": 864727.03599, "trades": 7353, "taker_buy_base": 2304510.0, "taker_buy_quote": 414554.95969 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.17997, "high": 0.18115, "low": 0.17936, "close": 0.18077, "volume": 5013746.0, "close_time": 1762927199999, "quote_volume": 903992.13789, "trades": 7283, "taker_buy_base": 3168932.0, "taker_buy_quote": 571188.82839 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.18077, "high": 0.18426, "low": 0.18069, "close": 0.18283, "volume": 12427028.0, "close_time": 1762930799999, "quote_volume": 2277035.38571, "trades": 15096, "taker_buy_base": 6437487.0, "taker_buy_quote": 1178582.73931 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.18283, "high": 0.18284, "low": 0.18016, "close": 0.18051, "volume": 15052970.0, "close_time": 1762934399999, "quote_volume": 2728914.18142, "trades": 13817, "taker_buy_base": 6965091.0, "taker_buy_quote": 1262601.06039 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.18052, "high": 0.1835, "low": 0.18029, "close": 0.1822, "volume": 8902480.0, "close_time": 1762937999999, "quote_volume": 1621974.08807, "trades": 11918, "taker_buy_base": 5101990.0, "taker_buy_quote": 929160.54682 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.18221, "high": 0.18358, "low": 0.18203, "close": 0.18287, "volume": 6697801.0, "close_time": 1762941599999, "quote_volume": 1225268.94258, "trades": 10058, "taker_buy_base": 3107196.0, "taker_buy_quote": 568488.52353 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.18287, "high": 0.18503, "low": 0.1828, "close": 0.18484, "volume": 9352440.0, "close_time": 1762945199999, "quote_volume": 1721870.80697, "trades": 10639, "taker_buy_base": 5679950.0, "taker_buy_quote": 1045547.44591 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.18483, "high": 0.18606, "low": 0.18432, "close": 0.18468, "volume": 9634240.0, "close_time": 1762948799999, "quote_volume": 1784609.56019, "trades": 11444, "taker_buy_base": 5130598.0, "taker_buy_quote": 950133.24702 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.18468, "high": 0.1864, "low": 0.18386, "close": 0.18601, "volume": 10027715.0, "close_time": 1762952399999, "quote_volume": 1857862.50094, "trades": 11334, "taker_buy_base": 5735300.0, "taker_buy_quote": 1062991.0813 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.18601, "high": 0.18641, "low": 0.18469, "close": 0.18516, "volume": 10171472.0, "close_time": 1762955999999, "quote_volume": 1887157.22804, "trades": 15805, "taker_buy_base": 4372770.0, "taker_buy_quote": 811738.5063 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.18516, "high": 0.18535, "low": 0.17987, "close": 0.1815, "volume": 23961519.0, "close_time": 1762959599999, "quote_volume": 4372406.42586, "trades": 31560, "taker_buy_base": 10717683.0, "taker_buy_quote": 1954060.47771 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1815, "high": 0.18231, "low": 0.17711, "close": 0.17769, "volume": 25921139.0, "close_time": 1762963199999, "quote_volume": 4665919.16087, "trades": 20451, "taker_buy_base": 13084025.0, "taker_buy_quote": 2354695.42624 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.17774, "high": 0.17813, "low": 0.1746, "close": 0.1754, "volume": 36183947.0, "close_time": 1762966799999, "quote_volume": 6374711.0619, "trades": 18385, "taker_buy_base": 17341734.0, "taker_buy_quote": 3055429.51515 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1754, "high": 0.17727, "low": 0.1739, "close": 0.17538, "volume": 12937729.0, "close_time": 1762970399999, "quote_volume": 2266654.33725, "trades": 18005, "taker_buy_base": 6042395.0, "taker_buy_quote": 1058447.31055 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.17538, "high": 0.1761, "low": 0.17389, "close": 0.1744, "volume": 8990775.0, "close_time": 1762973999999, "quote_volume": 1575676.16364, "trades": 17313, "taker_buy_base": 3701986.0, "taker_buy_quote": 648779.83308 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1744, "high": 0.17487, "low": 0.17284, "close": 0.17413, "volume": 11935413.0, "close_time": 1762977599999, "quote_volume": 2073317.49008, "trades": 16419, "taker_buy_base": 5728664.0, "taker_buy_quote": 995408.1983 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.17413, "high": 0.17505, "low": 0.17368, "close": 0.17431, "volume": 11633365.0, "close_time": 1762981199999, "quote_volume": 2029689.36638, "trades": 16952, "taker_buy_base": 5290244.0, "taker_buy_quote": 923051.23852 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.17432, "high": 0.17557, "low": 0.17426, "close": 0.17531, "volume": 10053823.0, "close_time": 1762984799999, "quote_volume": 1757652.24245, "trades": 10019, "taker_buy_base": 5853050.0, "taker_buy_quote": 1023058.69814 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.17531, "high": 0.17545, "low": 0.17416, "close": 0.17529, "volume": 5825566.0, "close_time": 1762988399999, "quote_volume": 1018219.59057, "trades": 4856, "taker_buy_base": 2414248.0, "taker_buy_quote": 422090.91426 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.17528, "high": 0.1753, "low": 0.17331, "close": 0.17402, "volume": 5009244.0, "close_time": 1762991999999, "quote_volume": 872024.66652, "trades": 4247, "taker_buy_base": 2514291.0, "taker_buy_quote": 437535.52604 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.17399, "high": 0.17556, "low": 0.17357, "close": 0.17462, "volume": 10310246.0, "close_time": 1762995599999, "quote_volume": 1799763.13282, "trades": 5476, "taker_buy_base": 5729810.0, "taker_buy_quote": 1000157.62744 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1746, "high": 0.17741, "low": 0.17454, "close": 0.17593, "volume": 15196135.0, "close_time": 1762999199999, "quote_volume": 2677553.71175, "trades": 7815, "taker_buy_base": 7974404.0, "taker_buy_quote": 1404621.42973 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.17592, "high": 0.17708, "low": 0.17583, "close": 0.17625, "volume": 6696404.0, "close_time": 1763002799999, "quote_volume": 1180764.4225, "trades": 3655, "taker_buy_base": 3531823.0, "taker_buy_quote": 622808.06437 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.17626, "high": 0.18017, "low": 0.17395, "close": 0.17868, "volume": 21280966.0, "close_time": 1763006399999, "quote_volume": 3778734.3077, "trades": 14163, "taker_buy_base": 10816265.0, "taker_buy_quote": 1918734.24604 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.17868, "high": 0.17884, "low": 0.17712, "close": 0.17822, "volume": 16273243.0, "close_time": 1763009999999, "quote_volume": 2897149.40106, "trades": 9803, "taker_buy_base": 8437163.0, "taker_buy_quote": 1502394.5712 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.17819, "high": 0.1807, "low": 0.17789, "close": 0.18043, "volume": 8829190.0, "close_time": 1763013599999, "quote_volume": 1580824.61941, "trades": 6813, "taker_buy_base": 4774719.0, "taker_buy_quote": 855231.50533 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.18042, "high": 0.181, "low": 0.1793, "close": 0.17941, "volume": 8474372.0, "close_time": 1763017199999, "quote_volume": 1527895.62267, "trades": 6341, "taker_buy_base": 3795554.0, "taker_buy_quote": 684550.39108 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.17942, "high": 0.18051, "low": 0.1786, "close": 0.17887, "volume": 4577813.0, "close_time": 1763020799999, "quote_volume": 822278.58788, "trades": 4045, "taker_buy_base": 2422646.0, "taker_buy_quote": 435338.56452 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.17887, "high": 0.18004, "low": 0.17863, "close": 0.17988, "volume": 2567967.0, "close_time": 1763024399999, "quote_volume": 461128.07795, "trades": 2644, "taker_buy_base": 1452972.0, "taker_buy_quote": 260920.45586 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.17991, "high": 0.18024, "low": 0.17755, "close": 0.17822, "volume": 11613339.0, "close_time": 1763027999999, "quote_volume": 2072818.73591, "trades": 6377, "taker_buy_base": 4831235.0, "taker_buy_quote": 862069.49077 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.17823, "high": 0.17995, "low": 0.1779, "close": 0.17826, "volume": 5216602.0, "close_time": 1763031599999, "quote_volume": 933422.63636, "trades": 4302, "taker_buy_base": 2739956.0, "taker_buy_quote": 490440.86117 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1783, "high": 0.17915, "low": 0.17781, "close": 0.17793, "volume": 3161216.0, "close_time": 1763035199999, "quote_volume": 564267.16985, "trades": 3338, "taker_buy_base": 1610227.0, "taker_buy_quote": 287451.27628 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.17794, "high": 0.17849, "low": 0.1771, "close": 0.17796, "volume": 4892175.0, "close_time": 1763038799999, "quote_volume": 869975.77504, "trades": 4762, "taker_buy_base": 2470565.0, "taker_buy_quote": 439414.46636 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.17797, "high": 0.17827, "low": 0.17557, "close": 0.17576, "volume": 10731872.0, "close_time": 1763042399999, "quote_volume": 1897072.03579, "trades": 7297, "taker_buy_base": 4538633.0, "taker_buy_quote": 802354.65397 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.17577, "high": 0.17918, "low": 0.17445, "close": 0.17779, "volume": 27626703.0, "close_time": 1763045999999, "quote_volume": 4873180.77436, "trades": 19029, "taker_buy_base": 11702088.0, "taker_buy_quote": 2063496.46405 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.17777, "high": 0.17814, "low": 0.17439, "close": 0.17545, "volume": 18545463.0, "close_time": 1763049599999, "quote_volume": 3267600.63134, "trades": 11325, "taker_buy_base": 8649206.0, "taker_buy_quote": 1523738.34456 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.17544, "high": 0.17609, "low": 0.17272, "close": 0.17292, "volume": 13784927.0, "close_time": 1763053199999, "quote_volume": 2403811.21744, "trades": 7845, "taker_buy_base": 6071054.0, "taker_buy_quote": 1058969.4745 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.17293, "high": 0.17327, "low": 0.16886, "close": 0.16928, "volume": 21800766.0, "close_time": 1763056799999, "quote_volume": 3729302.14533, "trades": 13330, "taker_buy_base": 8959963.0, "taker_buy_quote": 1535099.25807 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.16926, "high": 0.16952, "low": 0.16622, "close": 0.16669, "volume": 19803271.0, "close_time": 1763060399999, "quote_volume": 3317240.34111, "trades": 13107, "taker_buy_base": 9209692.0, "taker_buy_quote": 1542983.90067 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.1667, "high": 0.16754, "low": 0.16424, "close": 0.16471, "volume": 20263140.0, "close_time": 1763063999999, "quote_volume": 3360079.92966, "trades": 16102, "taker_buy_base": 8946418.0, "taker_buy_quote": 1483894.97997 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1647, "high": 0.16473, "low": 0.16166, "close": 0.16282, "volume": 34773718.0, "close_time": 1763067599999, "quote_volume": 5669908.62351, "trades": 21323, "taker_buy_base": 15301874.0, "taker_buy_quote": 2494826.57438 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.16281, "high": 0.16391, "low": 0.1615, "close": 0.16232, "volume": 19205140.0, "close_time": 1763071199999, "quote_volume": 3125035.4097, "trades": 14687, "taker_buy_base": 8972937.0, "taker_buy_quote": 1460584.05228 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.16229, "high": 0.16585, "low": 0.16215, "close": 0.16524, "volume": 14111989.0, "close_time": 1763074799999, "quote_volume": 2319026.74821, "trades": 13022, "taker_buy_base": 7103597.0, "taker_buy_quote": 1166646.15325 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.16525, "high": 0.16657, "low": 0.16401, "close": 0.16481, "volume": 12471646.0, "close_time": 1763078399999, "quote_volume": 2060735.14547, "trades": 13749, "taker_buy_base": 5806124.0, "taker_buy_quote": 960154.20085 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.16481, "high": 0.16538, "low": 0.16252, "close": 0.16299, "volume": 17740159.0, "close_time": 1763081999999, "quote_volume": 2911059.41114, "trades": 25336, "taker_buy_base": 8810180.0, "taker_buy_quote": 1445517.22067 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.163, "high": 0.16423, "low": 0.16246, "close": 0.16337, "volume": 15771816.0, "close_time": 1763085599999, "quote_volume": 2577362.3341, "trades": 21373, "taker_buy_base": 8393145.0, "taker_buy_quote": 1371706.5212 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.16337, "high": 0.1653, "low": 0.16325, "close": 0.16435, "volume": 7974613.0, "close_time": 1763089199999, "quote_volume": 1311588.58815, "trades": 13946, "taker_buy_base": 4545896.0, "taker_buy_quote": 747595.23427 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.16436, "high": 0.16441, "low": 0.16202, "close": 0.16269, "volume": 6755532.0, "close_time": 1763092799999, "quote_volume": 1100654.37359, "trades": 12650, "taker_buy_base": 3161190.0, "taker_buy_quote": 514878.97489 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.16269, "high": 0.16275, "low": 0.1574, "close": 0.16013, "volume": 31179586.0, "close_time": 1763096399999, "quote_volume": 4984217.45906, "trades": 40127, "taker_buy_base": 14373030.0, "taker_buy_quote": 2298300.98115 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.16012, "high": 0.16215, "low": 0.15977, "close": 0.16199, "volume": 17472356.0, "close_time": 1763099999999, "quote_volume": 2809639.46767, "trades": 25563, "taker_buy_base": 9138864.0, "taker_buy_quote": 1469495.28186 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.16199, "high": 0.16337, "low": 0.15916, "close": 0.16328, "volume": 19869462.0, "close_time": 1763103599999, "quote_volume": 3196378.64325, "trades": 25609, "taker_buy_base": 9715055.0, "taker_buy_quote": 1564390.70798 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.16327, "high": 0.16365, "low": 0.1611, "close": 0.1615, "volume": 13571167.0, "close_time": 1763107199999, "quote_volume": 2200573.31363, "trades": 23653, "taker_buy_base": 7262658.0, "taker_buy_quote": 1177465.43245 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1615, "high": 0.16159, "low": 0.15975, "close": 0.16041, "volume": 11803980.0, "close_time": 1763110799999, "quote_volume": 1894857.47759, "trades": 15716, "taker_buy_base": 6638641.0, "taker_buy_quote": 1065719.33758 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.16041, "high": 0.16088, "low": 0.15782, "close": 0.15796, "volume": 17044705.0, "close_time": 1763114399999, "quote_volume": 2712592.38969, "trades": 17361, "taker_buy_base": 6950195.0, "taker_buy_quote": 1106537.76174 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.15796, "high": 0.15976, "low": 0.15793, "close": 0.15924, "volume": 9293795.0, "close_time": 1763117999999, "quote_volume": 1477813.69278, "trades": 11268, "taker_buy_base": 5107352.0, "taker_buy_quote": 811900.52784 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.15923, "high": 0.15945, "low": 0.15693, "close": 0.15764, "volume": 13843428.0, "close_time": 1763121599999, "quote_volume": 2188928.25916, "trades": 16952, "taker_buy_base": 6691965.0, "taker_buy_quote": 1057886.6628 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.15763, "high": 0.15763, "low": 0.15423, "close": 0.15686, "volume": 28761536.0, "close_time": 1763125199999, "quote_volume": 4490353.03096, "trades": 40970, "taker_buy_base": 15485164.0, "taker_buy_quote": 2417763.26849 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.15686, "high": 0.15788, "low": 0.15411, "close": 0.15619, "volume": 25321429.0, "close_time": 1763128799999, "quote_volume": 3942762.99776, "trades": 36531, "taker_buy_base": 12368597.0, "taker_buy_quote": 1926553.67219 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.15618, "high": 0.16041, "low": 0.15541, "close": 0.1594, "volume": 37147417.0, "close_time": 1763132399999, "quote_volume": 5877840.47768, "trades": 55929, "taker_buy_base": 17325622.0, "taker_buy_quote": 2741825.33843 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1594, "high": 0.16104, "low": 0.15723, "close": 0.15973, "volume": 31621312.0, "close_time": 1763135999999, "quote_volume": 5037817.96184, "trades": 44304, "taker_buy_base": 16952051.0, "taker_buy_quote": 2703778.07969 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.15974, "high": 0.16158, "low": 0.15806, "close": 0.16026, "volume": 22137788.0, "close_time": 1763139599999, "quote_volume": 3544578.09902, "trades": 32162, "taker_buy_base": 9158324.0, "taker_buy_quote": 1466764.54514 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.16027, "high": 0.1604, "low": 0.15653, "close": 0.15716, "volume": 13374575.0, "close_time": 1763143199999, "quote_volume": 2121037.75731, "trades": 23394, "taker_buy_base": 5109979.0, "taker_buy_quote": 809623.04907 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.15715, "high": 0.15834, "low": 0.15557, "close": 0.15618, "volume": 11414491.0, "close_time": 1763146799999, "quote_volume": 1790436.91273, "trades": 20486, "taker_buy_base": 5359029.0, "taker_buy_quote": 840498.62967 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.15618, "high": 0.15994, "low": 0.15602, "close": 0.15835, "volume": 14520193.0, "close_time": 1763150399999, "quote_volume": 2298007.404, "trades": 21705, "taker_buy_base": 6432730.0, "taker_buy_quote": 1018441.35027 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.15835, "high": 0.15844, "low": 0.15396, "close": 0.15494, "volume": 14314137.0, "close_time": 1763153999999, "quote_volume": 2226944.73396, "trades": 25133, "taker_buy_base": 7264412.0, "taker_buy_quote": 1129487.27303 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.15494, "high": 0.15675, "low": 0.1543, "close": 0.15563, "volume": 11515772.0, "close_time": 1763157599999, "quote_volume": 1793344.24595, "trades": 20549, "taker_buy_base": 5454813.0, "taker_buy_quote": 849493.86505 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.15563, "high": 0.15619, "low": 0.15375, "close": 0.15472, "volume": 12700358.0, "close_time": 1763161199999, "quote_volume": 1964349.74993, "trades": 11017, "taker_buy_base": 5168601.0, "taker_buy_quote": 799213.51241 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.15472, "high": 0.15472, "low": 0.15071, "close": 0.15297, "volume": 18175628.0, "close_time": 1763164799999, "quote_volume": 2777504.79657, "trades": 28020, "taker_buy_base": 7789202.0, "taker_buy_quote": 1190799.63104 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.15298, "high": 0.15479, "low": 0.15281, "close": 0.1544, "volume": 10288297.0, "close_time": 1763168399999, "quote_volume": 1582432.264, "trades": 16291, "taker_buy_base": 4998027.0, "taker_buy_quote": 768999.04126 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1544, "high": 0.15725, "low": 0.15409, "close": 0.15691, "volume": 8514450.0, "close_time": 1763171999999, "quote_volume": 1325041.18771, "trades": 13751, "taker_buy_base": 4869444.0, "taker_buy_quote": 758020.47363 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.15691, "high": 0.15815, "low": 0.15595, "close": 0.1581, "volume": 7770188.0, "close_time": 1763175599999, "quote_volume": 1218539.01316, "trades": 9645, "taker_buy_base": 3840938.0, "taker_buy_quote": 602603.63182 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1581, "high": 0.15827, "low": 0.1573, "close": 0.15787, "volume": 7260465.0, "close_time": 1763179199999, "quote_volume": 1145007.42654, "trades": 10528, "taker_buy_base": 3388993.0, "taker_buy_quote": 534498.74596 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.15788, "high": 0.15848, "low": 0.15721, "close": 0.15748, "volume": 4844980.0, "close_time": 1763182799999, "quote_volume": 765363.53606, "trades": 7702, "taker_buy_base": 2380370.0, "taker_buy_quote": 376209.17779 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.15749, "high": 0.1585, "low": 0.15722, "close": 0.15836, "volume": 4672689.0, "close_time": 1763186399999, "quote_volume": 736822.77042, "trades": 6156, "taker_buy_base": 2307138.0, "taker_buy_quote": 363823.76942 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.15836, "high": 0.15849, "low": 0.15757, "close": 0.15768, "volume": 6687768.0, "close_time": 1763189999999, "quote_volume": 1057101.76235, "trades": 8790, "taker_buy_base": 2149963.0, "taker_buy_quote": 339828.23572 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.15767, "high": 0.15869, "low": 0.15719, "close": 0.15772, "volume": 9902837.0, "close_time": 1763193599999, "quote_volume": 1563639.23174, "trades": 8662, "taker_buy_base": 5925335.0, "taker_buy_quote": 935888.43078 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.15773, "high": 0.15779, "low": 0.15424, "close": 0.15485, "volume": 9216704.0, "close_time": 1763197199999, "quote_volume": 1436105.36649, "trades": 12999, "taker_buy_base": 4088907.0, "taker_buy_quote": 636525.56149 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.15485, "high": 0.1562, "low": 0.15463, "close": 0.15522, "volume": 5571477.0, "close_time": 1763200799999, "quote_volume": 866530.64273, "trades": 8806, "taker_buy_base": 2566163.0, "taker_buy_quote": 399286.45854 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.15521, "high": 0.15642, "low": 0.15464, "close": 0.1559, "volume": 8609713.0, "close_time": 1763204399999, "quote_volume": 1338440.68383, "trades": 9289, "taker_buy_base": 5278607.0, "taker_buy_quote": 820396.30954 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.1559, "high": 0.15616, "low": 0.15492, "close": 0.15539, "volume": 5065668.0, "close_time": 1763207999999, "quote_volume": 788559.15015, "trades": 7823, "taker_buy_base": 2062388.0, "taker_buy_quote": 321067.60857 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.15538, "high": 0.15694, "low": 0.15464, "close": 0.15682, "volume": 6599199.0, "close_time": 1763211599999, "quote_volume": 1029327.91933, "trades": 9227, "taker_buy_base": 3254401.0, "taker_buy_quote": 507581.80924 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.15682, "high": 0.15866, "low": 0.15682, "close": 0.15782, "volume": 9298970.0, "close_time": 1763215199999, "quote_volume": 1467797.57886, "trades": 12692, "taker_buy_base": 4558207.0, "taker_buy_quote": 719324.9598 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.15782, "high": 0.15803, "low": 0.15522, "close": 0.15643, "volume": 21757244.0, "close_time": 1763218799999, "quote_volume": 3403487.59975, "trades": 15151, "taker_buy_base": 10481397.0, "taker_buy_quote": 1639149.18278 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.15643, "high": 0.15659, "low": 0.15552, "close": 0.1557, "volume": 9687321.0, "close_time": 1763222399999, "quote_volume": 1512305.01929, "trades": 8865, "taker_buy_base": 3830210.0, "taker_buy_quote": 598026.46516 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.15569, "high": 0.15678, "low": 0.15466, "close": 0.15656, "volume": 6773232.0, "close_time": 1763225999999, "quote_volume": 1053261.08254, "trades": 9722, "taker_buy_base": 3260430.0, "taker_buy_quote": 507137.70443 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.15655, "high": 0.15749, "low": 0.15601, "close": 0.15691, "volume": 9259199.0, "close_time": 1763229599999, "quote_volume": 1449299.36431, "trades": 11521, "taker_buy_base": 4136725.0, "taker_buy_quote": 647608.37199 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.15692, "high": 0.15719, "low": 0.15599, "close": 0.15628, "volume": 4190483.0, "close_time": 1763233199999, "quote_volume": 655744.40235, "trades": 6499, "taker_buy_base": 1825055.0, "taker_buy_quote": 285657.02834 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.15628, "high": 0.15661, "low": 0.15583, "close": 0.15618, "volume": 1761247.0, "close_time": 1763236799999, "quote_volume": 275175.44945, "trades": 4426, "taker_buy_base": 768787.0, "taker_buy_quote": 120100.17539 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.15619, "high": 0.15629, "low": 0.15482, "close": 0.15503, "volume": 3894088.0, "close_time": 1763240399999, "quote_volume": 605427.34109, "trades": 6828, "taker_buy_base": 1487311.0, "taker_buy_quote": 231233.36335 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.15504, "high": 0.15594, "low": 0.15385, "close": 0.15418, "volume": 8748260.0, "close_time": 1763243999999, "quote_volume": 1357346.82084, "trades": 8473, "taker_buy_base": 4060068.0, "taker_buy_quote": 629887.98888 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.15419, "high": 0.15544, "low": 0.15402, "close": 0.15534, "volume": 3506916.0, "close_time": 1763247599999, "quote_volume": 542820.01902, "trades": 3659, "taker_buy_base": 2058768.0, "taker_buy_quote": 318704.99211 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.15534, "high": 0.15536, "low": 0.1547, "close": 0.15482, "volume": 2389722.0, "close_time": 1763251199999, "quote_volume": 370310.21161, "trades": 4991, "taker_buy_base": 1049448.0, "taker_buy_quote": 162616.55305 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.15483, "high": 0.15503, "low": 0.15296, "close": 0.15401, "volume": 6485900.0, "close_time": 1763254799999, "quote_volume": 997696.43043, "trades": 9572, "taker_buy_base": 2860159.0, "taker_buy_quote": 439948.22087 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.154, "high": 0.15451, "low": 0.15196, "close": 0.15349, "volume": 10633472.0, "close_time": 1763258399999, "quote_volume": 1629727.07631, "trades": 17253, "taker_buy_base": 4883695.0, "taker_buy_quote": 748385.90579 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.15348, "high": 0.15552, "low": 0.1528, "close": 0.15529, "volume": 6210944.0, "close_time": 1763261999999, "quote_volume": 958067.22677, "trades": 11983, "taker_buy_base": 3689889.0, "taker_buy_quote": 569204.65346 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.15529, "high": 0.15576, "low": 0.15411, "close": 0.15439, "volume": 5625748.0, "close_time": 1763265599999, "quote_volume": 872165.47807, "trades": 8738, "taker_buy_base": 2461234.0, "taker_buy_quote": 381459.41284 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.15439, "high": 0.15455, "low": 0.1535, "close": 0.15402, "volume": 3249662.0, "close_time": 1763269199999, "quote_volume": 500569.15316, "trades": 4942, "taker_buy_base": 1576459.0, "taker_buy_quote": 242938.18218 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.15402, "high": 0.1552, "low": 0.15399, "close": 0.15449, "volume": 4103660.0, "close_time": 1763272799999, "quote_volume": 635141.85654, "trades": 6347, "taker_buy_base": 2271993.0, "taker_buy_quote": 351659.10348 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.15449, "high": 0.15518, "low": 0.15431, "close": 0.15447, "volume": 3250837.0, "close_time": 1763276399999, "quote_volume": 503023.41314, "trades": 5053, "taker_buy_base": 1578539.0, "taker_buy_quote": 244329.4183 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.15448, "high": 0.15551, "low": 0.15408, "close": 0.15551, "volume": 4298988.0, "close_time": 1763279999999, "quote_volume": 665123.27009, "trades": 6165, "taker_buy_base": 2068317.0, "taker_buy_quote": 320179.8035 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.15552, "high": 0.15581, "low": 0.15337, "close": 0.15383, "volume": 5193410.0, "close_time": 1763283599999, "quote_volume": 801762.30644, "trades": 11156, "taker_buy_base": 1889455.0, "taker_buy_quote": 292067.15502 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.15384, "high": 0.15508, "low": 0.1532, "close": 0.15502, "volume": 7094623.0, "close_time": 1763287199999, "quote_volume": 1092445.17063, "trades": 13319, "taker_buy_base": 3439636.0, "taker_buy_quote": 530057.95052 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.15502, "high": 0.15515, "low": 0.15385, "close": 0.15411, "volume": 5894549.0, "close_time": 1763290799999, "quote_volume": 910604.02649, "trades": 13833, "taker_buy_base": 2359006.0, "taker_buy_quote": 364458.90606 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.15412, "high": 0.15429, "low": 0.15103, "close": 0.15132, "volume": 12503763.0, "close_time": 1763294399999, "quote_volume": 1903460.47376, "trades": 21977, "taker_buy_base": 4926635.0, "taker_buy_quote": 749499.67838 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.15133, "high": 0.15256, "low": 0.15108, "close": 0.1518, "volume": 9457169.0, "close_time": 1763297999999, "quote_volume": 1436317.3475, "trades": 13245, "taker_buy_base": 4896643.0, "taker_buy_quote": 743715.19399 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.15179, "high": 0.15216, "low": 0.15026, "close": 0.15079, "volume": 9181582.0, "close_time": 1763301599999, "quote_volume": 1388624.67431, "trades": 12149, "taker_buy_base": 3623643.0, "taker_buy_quote": 548297.54963 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1508, "high": 0.15183, "low": 0.15007, "close": 0.15147, "volume": 7787019.0, "close_time": 1763305199999, "quote_volume": 1175512.54176, "trades": 10755, "taker_buy_base": 4084290.0, "taker_buy_quote": 616843.78351 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.15147, "high": 0.1516, "low": 0.14861, "close": 0.14894, "volume": 13949430.0, "close_time": 1763308799999, "quote_volume": 2088874.87099, "trades": 17553, "taker_buy_base": 6011090.0, "taker_buy_quote": 900500.25719 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.14895, "high": 0.15002, "low": 0.14721, "close": 0.14772, "volume": 23192478.0, "close_time": 1763312399999, "quote_volume": 3443007.66021, "trades": 29266, "taker_buy_base": 10842664.0, "taker_buy_quote": 1609493.20857 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.14771, "high": 0.14843, "low": 0.14639, "close": 0.14794, "volume": 14797636.0, "close_time": 1763315999999, "quote_volume": 2183534.0808, "trades": 21537, "taker_buy_base": 6274149.0, "taker_buy_quote": 925726.09118 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.14793, "high": 0.15069, "low": 0.14663, "close": 0.14701, "volume": 19570454.0, "close_time": 1763319599999, "quote_volume": 2911415.15235, "trades": 28782, "taker_buy_base": 8553298.0, "taker_buy_quote": 1272128.78337 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.14702, "high": 0.14897, "low": 0.14684, "close": 0.14785, "volume": 10421295.0, "close_time": 1763323199999, "quote_volume": 1541087.69637, "trades": 15876, "taker_buy_base": 5106997.0, "taker_buy_quote": 755242.04932 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.14786, "high": 0.14931, "low": 0.14772, "close": 0.14791, "volume": 5094493.0, "close_time": 1763326799999, "quote_volume": 756592.97782, "trades": 10747, "taker_buy_base": 2560102.0, "taker_buy_quote": 380272.5117 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.14791, "high": 0.14805, "low": 0.14669, "close": 0.14754, "volume": 6820843.0, "close_time": 1763330399999, "quote_volume": 1004081.23396, "trades": 12912, "taker_buy_base": 3533169.0, "taker_buy_quote": 520100.22097 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.14754, "high": 0.14847, "low": 0.14593, "close": 0.14781, "volume": 12392660.0, "close_time": 1763333999999, "quote_volume": 1823451.83027, "trades": 13016, "taker_buy_base": 5979843.0, "taker_buy_quote": 879544.89486 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.14781, "high": 0.14842, "low": 0.14503, "close": 0.14665, "volume": 29873224.0, "close_time": 1763337599999, "quote_volume": 4394605.37024, "trades": 40585, "taker_buy_base": 12358265.0, "taker_buy_quote": 1818389.42053 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.14665, "high": 0.14953, "low": 0.14558, "close": 0.14937, "volume": 15729076.0, "close_time": 1763341199999, "quote_volume": 2323567.10921, "trades": 26668, "taker_buy_base": 8280566.0, "taker_buy_quote": 1223816.06284 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.14938, "high": 0.14974, "low": 0.14789, "close": 0.14816, "volume": 9857617.0, "close_time": 1763344799999, "quote_volume": 1468456.82669, "trades": 13963, "taker_buy_base": 4957223.0, "taker_buy_quote": 738487.36683 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.14817, "high": 0.14924, "low": 0.1479, "close": 0.1486, "volume": 7415153.0, "close_time": 1763348399999, "quote_volume": 1101894.59136, "trades": 11621, "taker_buy_base": 3797453.0, "taker_buy_quote": 564238.99841 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.14861, "high": 0.15047, "low": 0.14851, "close": 0.15036, "volume": 7923117.0, "close_time": 1763351999999, "quote_volume": 1186013.00077, "trades": 12668, "taker_buy_base": 4164736.0, "taker_buy_quote": 623293.95744 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.15037, "high": 0.15116, "low": 0.14964, "close": 0.14967, "volume": 6668005.0, "close_time": 1763355599999, "quote_volume": 1002539.9063, "trades": 14206, "taker_buy_base": 2687787.0, "taker_buy_quote": 404095.75967 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.14966, "high": 0.15013, "low": 0.149, "close": 0.14937, "volume": 6047882.0, "close_time": 1763359199999, "quote_volume": 904455.05481, "trades": 7923, "taker_buy_base": 2665087.0, "taker_buy_quote": 398617.19206 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.14938, "high": 0.1502, "low": 0.14855, "close": 0.15018, "volume": 5240566.0, "close_time": 1763362799999, "quote_volume": 781934.69714, "trades": 7524, "taker_buy_base": 2582196.0, "taker_buy_quote": 385398.33325 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.15018, "high": 0.15114, "low": 0.14998, "close": 0.15061, "volume": 6966446.0, "close_time": 1763366399999, "quote_volume": 1049457.28464, "trades": 15083, "taker_buy_base": 3259139.0, "taker_buy_quote": 490963.74524 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.15061, "high": 0.15125, "low": 0.15002, "close": 0.15017, "volume": 6950535.0, "close_time": 1763369999999, "quote_volume": 1045976.75737, "trades": 12316, "taker_buy_base": 2847824.0, "taker_buy_quote": 428739.02498 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.15017, "high": 0.15146, "low": 0.1498, "close": 0.15061, "volume": 4925660.0, "close_time": 1763373599999, "quote_volume": 742434.67236, "trades": 10528, "taker_buy_base": 2275621.0, "taker_buy_quote": 343001.46092 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.15061, "high": 0.15178, "low": 0.15035, "close": 0.15139, "volume": 3443164.0, "close_time": 1763377199999, "quote_volume": 520298.99964, "trades": 7366, "taker_buy_base": 1755040.0, "taker_buy_quote": 265279.54189 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.15139, "high": 0.15303, "low": 0.15136, "close": 0.15211, "volume": 7435969.0, "close_time": 1763380799999, "quote_volume": 1132147.2004, "trades": 8350, "taker_buy_base": 3807119.0, "taker_buy_quote": 579667.09023 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.15211, "high": 0.15225, "low": 0.15096, "close": 0.15159, "volume": 4782978.0, "close_time": 1763384399999, "quote_volume": 724695.75163, "trades": 7515, "taker_buy_base": 1569527.0, "taker_buy_quote": 237893.60356 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1516, "high": 0.1519, "low": 0.14621, "close": 0.14745, "volume": 18804622.0, "close_time": 1763387999999, "quote_volume": 2796159.88219, "trades": 25477, "taker_buy_base": 7573338.0, "taker_buy_quote": 1125541.50506 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.14744, "high": 0.15427, "low": 0.14668, "close": 0.15056, "volume": 43931052.0, "close_time": 1763391599999, "quote_volume": 6615663.77841, "trades": 64643, "taker_buy_base": 21783229.0, "taker_buy_quote": 3277732.70644 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.15057, "high": 0.15121, "low": 0.14777, "close": 0.14887, "volume": 28462443.0, "close_time": 1763395199999, "quote_volume": 4255139.64117, "trades": 50012, "taker_buy_base": 14651112.0, "taker_buy_quote": 2190334.15804 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.14888, "high": 0.15069, "low": 0.1467, "close": 0.15048, "volume": 19951662.0, "close_time": 1763398799999, "quote_volume": 2959337.89153, "trades": 33103, "taker_buy_base": 9660689.0, "taker_buy_quote": 1433187.52273 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.15048, "high": 0.15066, "low": 0.1468, "close": 0.14705, "volume": 13177693.0, "close_time": 1763402399999, "quote_volume": 1952531.09464, "trades": 21860, "taker_buy_base": 5835959.0, "taker_buy_quote": 864674.88508 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.14705, "high": 0.14818, "low": 0.14471, "close": 0.14534, "volume": 20407686.0, "close_time": 1763405999999, "quote_volume": 2983371.46734, "trades": 30476, "taker_buy_base": 9377577.0, "taker_buy_quote": 1371110.88059 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.14533, "high": 0.14588, "low": 0.1429, "close": 0.14308, "volume": 22146880.0, "close_time": 1763409599999, "quote_volume": 3193464.20305, "trades": 29495, "taker_buy_base": 10416285.0, "taker_buy_quote": 1502371.88446 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.14309, "high": 0.14416, "low": 0.14195, "close": 0.14352, "volume": 21972964.0, "close_time": 1763413199999, "quote_volume": 3145566.36839, "trades": 32968, "taker_buy_base": 11387617.0, "taker_buy_quote": 1630867.17231 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.14351, "high": 0.14492, "low": 0.14247, "close": 0.14375, "volume": 13507772.0, "close_time": 1763416799999, "quote_volume": 1938265.97945, "trades": 18954, "taker_buy_base": 6365620.0, "taker_buy_quote": 913436.93842 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.14376, "high": 0.1458, "low": 0.14341, "close": 0.14505, "volume": 8713036.0, "close_time": 1763420399999, "quote_volume": 1262375.7098, "trades": 8225, "taker_buy_base": 3969234.0, "taker_buy_quote": 574871.24752 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.14505, "high": 0.14594, "low": 0.14447, "close": 0.14583, "volume": 7205675.0, "close_time": 1763423999999, "quote_volume": 1045935.57328, "trades": 7128, "taker_buy_base": 3457302.0, "taker_buy_quote": 501967.30707 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.14583, "high": 0.14622, "low": 0.14285, "close": 0.14569, "volume": 12289400.0, "close_time": 1763427599999, "quote_volume": 1777852.65233, "trades": 16946, "taker_buy_base": 5648432.0, "taker_buy_quote": 816976.18662 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1457, "high": 0.14646, "low": 0.14472, "close": 0.14509, "volume": 8714654.0, "close_time": 1763431199999, "quote_volume": 1269282.64133, "trades": 13643, "taker_buy_base": 4283104.0, "taker_buy_quote": 623707.18175 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.14508, "high": 0.14727, "low": 0.14367, "close": 0.14453, "volume": 16970086.0, "close_time": 1763434799999, "quote_volume": 2469301.85211, "trades": 22332, "taker_buy_base": 7175181.0, "taker_buy_quote": 1044723.1752 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.14452, "high": 0.14678, "low": 0.14302, "close": 0.146, "volume": 22419734.0, "close_time": 1763438399999, "quote_volume": 3237835.52687, "trades": 32711, "taker_buy_base": 12155581.0, "taker_buy_quote": 1755234.17489 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.14601, "high": 0.14635, "low": 0.14326, "close": 0.14609, "volume": 14787468.0, "close_time": 1763441999999, "quote_volume": 2140994.45889, "trades": 20727, "taker_buy_base": 7026336.0, "taker_buy_quote": 1017734.95341 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.14609, "high": 0.14682, "low": 0.14463, "close": 0.14516, "volume": 9966679.0, "close_time": 1763445599999, "quote_volume": 1451364.50161, "trades": 13693, "taker_buy_base": 4994247.0, "taker_buy_quote": 727405.14883 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.14517, "high": 0.14541, "low": 0.1429, "close": 0.14323, "volume": 5762135.0, "close_time": 1763449199999, "quote_volume": 831414.71369, "trades": 8665, "taker_buy_base": 2633487.0, "taker_buy_quote": 379929.67963 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.14322, "high": 0.14465, "low": 0.14265, "close": 0.14428, "volume": 13144903.0, "close_time": 1763452799999, "quote_volume": 1891033.39489, "trades": 16936, "taker_buy_base": 6851828.0, "taker_buy_quote": 986147.28017 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.14429, "high": 0.14727, "low": 0.14425, "close": 0.14622, "volume": 9705287.0, "close_time": 1763456399999, "quote_volume": 1414273.33263, "trades": 13908, "taker_buy_base": 4955207.0, "taker_buy_quote": 722161.30403 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.14621, "high": 0.14697, "low": 0.14569, "close": 0.14671, "volume": 6645868.0, "close_time": 1763459999999, "quote_volume": 972399.11697, "trades": 8545, "taker_buy_base": 3195694.0, "taker_buy_quote": 467612.36037 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.14671, "high": 0.14684, "low": 0.14561, "close": 0.14665, "volume": 5303142.0, "close_time": 1763463599999, "quote_volume": 775520.86325, "trades": 6087, "taker_buy_base": 2669457.0, "taker_buy_quote": 390326.84208 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.14664, "high": 0.14671, "low": 0.14549, "close": 0.14606, "volume": 3395515.0, "close_time": 1763467199999, "quote_volume": 495870.7831, "trades": 4716, "taker_buy_base": 1580078.0, "taker_buy_quote": 230798.1924 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.14607, "high": 0.1465, "low": 0.14486, "close": 0.14625, "volume": 8046778.0, "close_time": 1763470799999, "quote_volume": 1173360.17475, "trades": 8364, "taker_buy_base": 4180349.0, "taker_buy_quote": 609626.88143 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.14625, "high": 0.14625, "low": 0.14414, "close": 0.14507, "volume": 7113049.0, "close_time": 1763474399999, "quote_volume": 1032091.572, "trades": 8360, "taker_buy_base": 2618138.0, "taker_buy_quote": 379903.76659 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.14507, "high": 0.14717, "low": 0.14442, "close": 0.14495, "volume": 15091903.0, "close_time": 1763477999999, "quote_volume": 2199782.67504, "trades": 24965, "taker_buy_base": 7569493.0, "taker_buy_quote": 1103520.10186 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.14494, "high": 0.14961, "low": 0.14412, "close": 0.14886, "volume": 23152368.0, "close_time": 1763481599999, "quote_volume": 3423297.00396, "trades": 36361, "taker_buy_base": 12528886.0, "taker_buy_quote": 1852506.50805 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.14886, "high": 0.15162, "low": 0.14795, "close": 0.14967, "volume": 23371509.0, "close_time": 1763485199999, "quote_volume": 3507412.383, "trades": 24639, "taker_buy_base": 11654064.0, "taker_buy_quote": 1748689.30911 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.14967, "high": 0.15024, "low": 0.14876, "close": 0.14976, "volume": 6628864.0, "close_time": 1763488799999, "quote_volume": 991356.74423, "trades": 9271, "taker_buy_base": 3324809.0, "taker_buy_quote": 497153.18568 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.14976, "high": 0.15224, "low": 0.14976, "close": 0.15193, "volume": 11260950.0, "close_time": 1763492399999, "quote_volume": 1704486.30197, "trades": 8935, "taker_buy_base": 5817545.0, "taker_buy_quote": 880584.27005 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.15194, "high": 0.15245, "low": 0.15087, "close": 0.15135, "volume": 5347190.0, "close_time": 1763495999999, "quote_volume": 811883.49155, "trades": 6873, "taker_buy_base": 2429989.0, "taker_buy_quote": 368877.96755 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.15136, "high": 0.15188, "low": 0.15096, "close": 0.15118, "volume": 3111349.0, "close_time": 1763499599999, "quote_volume": 471068.80104, "trades": 4972, "taker_buy_base": 1428843.0, "taker_buy_quote": 216333.88227 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1512, "high": 0.15125, "low": 0.14917, "close": 0.1494, "volume": 6415149.0, "close_time": 1763503199999, "quote_volume": 962990.10028, "trades": 6327, "taker_buy_base": 2781375.0, "taker_buy_quote": 417440.49948 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1494, "high": 0.15196, "low": 0.14937, "close": 0.15111, "volume": 7512117.0, "close_time": 1763506799999, "quote_volume": 1134102.1459, "trades": 4643, "taker_buy_base": 4352194.0, "taker_buy_quote": 656496.70185 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.15113, "high": 0.15154, "low": 0.15014, "close": 0.15061, "volume": 2278872.0, "close_time": 1763510399999, "quote_volume": 343427.87667, "trades": 3376, "taker_buy_base": 1053693.0, "taker_buy_quote": 158776.60169 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.15062, "high": 0.15114, "low": 0.1485, "close": 0.15095, "volume": 7346965.0, "close_time": 1763513999999, "quote_volume": 1099929.20124, "trades": 7947, "taker_buy_base": 3663827.0, "taker_buy_quote": 548776.32646 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.15097, "high": 0.15196, "low": 0.15033, "close": 0.15144, "volume": 7678770.0, "close_time": 1763517599999, "quote_volume": 1160241.57541, "trades": 9350, "taker_buy_base": 4146582.0, "taker_buy_quote": 626466.56614 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.15143, "high": 0.15196, "low": 0.15061, "close": 0.15104, "volume": 4711216.0, "close_time": 1763521199999, "quote_volume": 712275.38925, "trades": 5185, "taker_buy_base": 2336687.0, "taker_buy_quote": 353419.64449 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.15103, "high": 0.15105, "low": 0.1487, "close": 0.14894, "volume": 5729479.0, "close_time": 1763524799999, "quote_volume": 857468.27871, "trades": 6799, "taker_buy_base": 2396777.0, "taker_buy_quote": 358579.42341 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.14893, "high": 0.14921, "low": 0.14836, "close": 0.1484, "volume": 5233321.0, "close_time": 1763528399999, "quote_volume": 778280.11077, "trades": 6706, "taker_buy_base": 2364864.0, "taker_buy_quote": 351713.00989 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1484, "high": 0.14868, "low": 0.14579, "close": 0.14694, "volume": 7862675.0, "close_time": 1763531999999, "quote_volume": 1157134.24496, "trades": 10840, "taker_buy_base": 3509365.0, "taker_buy_quote": 516294.7599 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.14695, "high": 0.14812, "low": 0.14653, "close": 0.14796, "volume": 8917456.0, "close_time": 1763535599999, "quote_volume": 1314108.04309, "trades": 8230, "taker_buy_base": 4947651.0, "taker_buy_quote": 729336.04239 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.14795, "high": 0.15029, "low": 0.14773, "close": 0.15015, "volume": 6812321.0, "close_time": 1763539199999, "quote_volume": 1015165.7806, "trades": 6160, "taker_buy_base": 3545659.0, "taker_buy_quote": 528483.15233 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.15015, "high": 0.1502, "low": 0.14837, "close": 0.14868, "volume": 4358493.0, "close_time": 1763542799999, "quote_volume": 650544.85378, "trades": 4050, "taker_buy_base": 1737303.0, "taker_buy_quote": 259276.16961 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.14868, "high": 0.14868, "low": 0.14755, "close": 0.14833, "volume": 5895428.0, "close_time": 1763546399999, "quote_volume": 872786.77256, "trades": 4083, "taker_buy_base": 2701210.0, "taker_buy_quote": 399898.14082 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.14833, "high": 0.1493, "low": 0.14706, "close": 0.14733, "volume": 6280608.0, "close_time": 1763549999999, "quote_volume": 928672.12397, "trades": 4165, "taker_buy_base": 3158222.0, "taker_buy_quote": 467074.2582 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.14737, "high": 0.14767, "low": 0.14621, "close": 0.14651, "volume": 3453122.0, "close_time": 1763553599999, "quote_volume": 507480.18273, "trades": 4911, "taker_buy_base": 1344768.0, "taker_buy_quote": 197674.80339 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.14651, "high": 0.14789, "low": 0.14636, "close": 0.14779, "volume": 3954212.0, "close_time": 1763557199999, "quote_volume": 581935.78961, "trades": 6553, "taker_buy_base": 1868403.0, "taker_buy_quote": 274963.42904 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.14776, "high": 0.14779, "low": 0.14567, "close": 0.1459, "volume": 5913992.0, "close_time": 1763560799999, "quote_volume": 867693.67174, "trades": 8819, "taker_buy_base": 2251793.0, "taker_buy_quote": 330397.73829 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.14591, "high": 0.14688, "low": 0.14445, "close": 0.14665, "volume": 12948704.0, "close_time": 1763564399999, "quote_volume": 1887252.6783, "trades": 19554, "taker_buy_base": 5796867.0, "taker_buy_quote": 844891.43419 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.14666, "high": 0.14866, "low": 0.14293, "close": 0.14303, "volume": 28106403.0, "close_time": 1763567999999, "quote_volume": 4093848.24386, "trades": 29553, "taker_buy_base": 11755375.0, "taker_buy_quote": 1709458.48015 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.14303, "high": 0.14385, "low": 0.14144, "close": 0.14194, "volume": 16578732.0, "close_time": 1763571599999, "quote_volume": 2362735.35269, "trades": 20020, "taker_buy_base": 9006401.0, "taker_buy_quote": 1283871.49357 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.14193, "high": 0.14258, "low": 0.139, "close": 0.14004, "volume": 21605385.0, "close_time": 1763575199999, "quote_volume": 3031331.40118, "trades": 23580, "taker_buy_base": 10194371.0, "taker_buy_quote": 1430741.9548 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.14003, "high": 0.14064, "low": 0.13812, "close": 0.13884, "volume": 12211785.0, "close_time": 1763578799999, "quote_volume": 1699977.06937, "trades": 16217, "taker_buy_base": 5238781.0, "taker_buy_quote": 729456.70541 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.13883, "high": 0.1398, "low": 0.13823, "close": 0.13915, "volume": 9311270.0, "close_time": 1763582399999, "quote_volume": 1292038.94585, "trades": 14761, "taker_buy_base": 4544610.0, "taker_buy_quote": 630449.24736 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.13915, "high": 0.14284, "low": 0.13897, "close": 0.14253, "volume": 15644548.0, "close_time": 1763585999999, "quote_volume": 2200783.68884, "trades": 14516, "taker_buy_base": 8319027.0, "taker_buy_quote": 1169439.28004 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.14253, "high": 0.14555, "low": 0.14225, "close": 0.14479, "volume": 19198796.0, "close_time": 1763589599999, "quote_volume": 2767512.96169, "trades": 23592, "taker_buy_base": 9932540.0, "taker_buy_quote": 1431505.87898 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.14479, "high": 0.14479, "low": 0.14306, "close": 0.14324, "volume": 8652453.0, "close_time": 1763593199999, "quote_volume": 1243783.02433, "trades": 6734, "taker_buy_base": 4126826.0, "taker_buy_quote": 593275.15352 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.14325, "high": 0.14503, "low": 0.14325, "close": 0.14489, "volume": 8441304.0, "close_time": 1763596799999, "quote_volume": 1219062.36116, "trades": 9083, "taker_buy_base": 4657220.0, "taker_buy_quote": 672418.65538 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.14488, "high": 0.14545, "low": 0.14449, "close": 0.14482, "volume": 7705166.0, "close_time": 1763600399999, "quote_volume": 1116543.6771, "trades": 6206, "taker_buy_base": 4163084.0, "taker_buy_quote": 603296.6103 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.14482, "high": 0.14661, "low": 0.14473, "close": 0.14614, "volume": 6126678.0, "close_time": 1763603999999, "quote_volume": 894121.91789, "trades": 6063, "taker_buy_base": 3269313.0, "taker_buy_quote": 477102.99348 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.14613, "high": 0.14703, "low": 0.14598, "close": 0.14688, "volume": 6975453.0, "close_time": 1763607599999, "quote_volume": 1022059.38131, "trades": 5748, "taker_buy_base": 3843064.0, "taker_buy_quote": 563107.92152 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.14688, "high": 0.14718, "low": 0.1461, "close": 0.14643, "volume": 4918426.0, "close_time": 1763611199999, "quote_volume": 720605.58856, "trades": 4522, "taker_buy_base": 2679395.0, "taker_buy_quote": 392397.91776 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.14643, "high": 0.14774, "low": 0.14642, "close": 0.14774, "volume": 4169644.0, "close_time": 1763614799999, "quote_volume": 612959.14689, "trades": 4966, "taker_buy_base": 2489356.0, "taker_buy_quote": 366107.12578 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.14774, "high": 0.14801, "low": 0.14678, "close": 0.14692, "volume": 5629503.0, "close_time": 1763618399999, "quote_volume": 829174.07552, "trades": 5054, "taker_buy_base": 2488294.0, "taker_buy_quote": 366607.25681 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.14692, "high": 0.14776, "low": 0.14595, "close": 0.14654, "volume": 7497878.0, "close_time": 1763621999999, "quote_volume": 1101194.7178, "trades": 5710, "taker_buy_base": 4483054.0, "taker_buy_quote": 658913.98134 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.14654, "high": 0.14769, "low": 0.14646, "close": 0.14763, "volume": 5893684.0, "close_time": 1763625599999, "quote_volume": 866048.53901, "trades": 10567, "taker_buy_base": 2988995.0, "taker_buy_quote": 439396.7235 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.14763, "high": 0.14767, "low": 0.14665, "close": 0.14704, "volume": 3416918.0, "close_time": 1763629199999, "quote_volume": 502527.66331, "trades": 4198, "taker_buy_base": 1691878.0, "taker_buy_quote": 248821.71938 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.14704, "high": 0.14707, "low": 0.14583, "close": 0.14625, "volume": 4455121.0, "close_time": 1763632799999, "quote_volume": 651945.23053, "trades": 5526, "taker_buy_base": 2101600.0, "taker_buy_quote": 307617.47351 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.14626, "high": 0.14657, "low": 0.14517, "close": 0.14621, "volume": 5382792.0, "close_time": 1763636399999, "quote_volume": 784740.63659, "trades": 5464, "taker_buy_base": 2144614.0, "taker_buy_quote": 312736.7844 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.14621, "high": 0.14624, "low": 0.14466, "close": 0.14523, "volume": 10722738.0, "close_time": 1763639999999, "quote_volume": 1557420.60135, "trades": 11031, "taker_buy_base": 6308075.0, "taker_buy_quote": 916068.79941 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.14523, "high": 0.14639, "low": 0.14467, "close": 0.14627, "volume": 6703486.0, "close_time": 1763643599999, "quote_volume": 974443.89593, "trades": 8216, "taker_buy_base": 4195620.0, "taker_buy_quote": 609686.48545 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.14627, "high": 0.14728, "low": 0.14484, "close": 0.14497, "volume": 13712773.0, "close_time": 1763647199999, "quote_volume": 2002118.59414, "trades": 18347, "taker_buy_base": 7623230.0, "taker_buy_quote": 1113042.34097 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.14497, "high": 0.14637, "low": 0.14355, "close": 0.14545, "volume": 16885164.0, "close_time": 1763650799999, "quote_volume": 2448862.2699, "trades": 25755, "taker_buy_base": 8152492.0, "taker_buy_quote": 1182787.30914 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.14545, "high": 0.14554, "low": 0.14244, "close": 0.14262, "volume": 13678920.0, "close_time": 1763654399999, "quote_volume": 1968326.40811, "trades": 18274, "taker_buy_base": 5798795.0, "taker_buy_quote": 834487.28858 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.14261, "high": 0.14282, "low": 0.13703, "close": 0.13775, "volume": 31414829.0, "close_time": 1763657999999, "quote_volume": 4378473.05903, "trades": 51808, "taker_buy_base": 13817144.0, "taker_buy_quote": 1925536.03364 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.13774, "high": 0.13835, "low": 0.13547, "close": 0.13631, "volume": 22466756.0, "close_time": 1763661599999, "quote_volume": 3068041.6167, "trades": 41378, "taker_buy_base": 10877986.0, "taker_buy_quote": 1485001.03036 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1363, "high": 0.13747, "low": 0.13516, "close": 0.13538, "volume": 15654031.0, "close_time": 1763665199999, "quote_volume": 2131865.45009, "trades": 25470, "taker_buy_base": 7641136.0, "taker_buy_quote": 1041060.65779 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.13537, "high": 0.13721, "low": 0.13439, "close": 0.13694, "volume": 14630773.0, "close_time": 1763668799999, "quote_volume": 1986692.87551, "trades": 21886, "taker_buy_base": 6468641.0, "taker_buy_quote": 879052.83822 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.13694, "high": 0.13804, "low": 0.13565, "close": 0.13713, "volume": 10395756.0, "close_time": 1763672399999, "quote_volume": 1423159.19981, "trades": 11982, "taker_buy_base": 6052146.0, "taker_buy_quote": 829287.28521 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.13712, "high": 0.13936, "low": 0.13709, "close": 0.13763, "volume": 8851547.0, "close_time": 1763675999999, "quote_volume": 1222240.92595, "trades": 9820, "taker_buy_base": 4710142.0, "taker_buy_quote": 650691.25356 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.13763, "high": 0.14009, "low": 0.13755, "close": 0.13983, "volume": 8698969.0, "close_time": 1763679599999, "quote_volume": 1211530.80497, "trades": 6778, "taker_buy_base": 4908606.0, "taker_buy_quote": 683768.18847 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.13982, "high": 0.1399, "low": 0.13626, "close": 0.13653, "volume": 8478622.0, "close_time": 1763683199999, "quote_volume": 1168081.86434, "trades": 9763, "taker_buy_base": 3689463.0, "taker_buy_quote": 508431.57402 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.13652, "high": 0.13813, "low": 0.13651, "close": 0.13766, "volume": 7207571.0, "close_time": 1763686799999, "quote_volume": 990789.52073, "trades": 10174, "taker_buy_base": 3954094.0, "taker_buy_quote": 543599.19025 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.13767, "high": 0.13844, "low": 0.13703, "close": 0.13707, "volume": 5775037.0, "close_time": 1763690399999, "quote_volume": 795169.32787, "trades": 9282, "taker_buy_base": 3082195.0, "taker_buy_quote": 424392.85854 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.13706, "high": 0.13727, "low": 0.13513, "close": 0.13538, "volume": 15504888.0, "close_time": 1763693999999, "quote_volume": 2112587.6159, "trades": 19784, "taker_buy_base": 6280485.0, "taker_buy_quote": 855879.4962 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.13537, "high": 0.13689, "low": 0.13528, "close": 0.13598, "volume": 10781288.0, "close_time": 1763697599999, "quote_volume": 1466876.30067, "trades": 16446, "taker_buy_base": 5900234.0, "taker_buy_quote": 802706.29463 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.13597, "high": 0.13634, "low": 0.13464, "close": 0.13613, "volume": 7870010.0, "close_time": 1763701199999, "quote_volume": 1066186.86827, "trades": 13384, "taker_buy_base": 4128498.0, "taker_buy_quote": 559354.28904 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.13612, "high": 0.13655, "low": 0.13516, "close": 0.13543, "volume": 5738191.0, "close_time": 1763704799999, "quote_volume": 779988.74432, "trades": 10001, "taker_buy_base": 2655269.0, "taker_buy_quote": 360878.10823 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.13544, "high": 0.13601, "low": 0.1345, "close": 0.13523, "volume": 7117807.0, "close_time": 1763708399999, "quote_volume": 961949.56944, "trades": 11536, "taker_buy_base": 3386902.0, "taker_buy_quote": 457729.15433 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.13523, "high": 0.13575, "low": 0.1261, "close": 0.1314, "volume": 48185407.0, "close_time": 1763711999999, "quote_volume": 6305856.46866, "trades": 55566, "taker_buy_base": 21575018.0, "taker_buy_quote": 2823047.05125 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.13139, "high": 0.13323, "low": 0.13027, "close": 0.13058, "volume": 18181260.0, "close_time": 1763715599999, "quote_volume": 2395180.36019, "trades": 26136, "taker_buy_base": 9178679.0, "taker_buy_quote": 1210324.20358 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.13058, "high": 0.13134, "low": 0.12682, "close": 0.12686, "volume": 16216277.0, "close_time": 1763719199999, "quote_volume": 2085434.90513, "trades": 25274, "taker_buy_base": 6771722.0, "taker_buy_quote": 871890.53927 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.12685, "high": 0.12866, "low": 0.12623, "close": 0.12777, "volume": 19774698.0, "close_time": 1763722799999, "quote_volume": 2521448.9642, "trades": 29027, "taker_buy_base": 11536948.0, "taker_buy_quote": 1471635.69722 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.12776, "high": 0.12914, "low": 0.12537, "close": 0.12571, "volume": 18848225.0, "close_time": 1763726399999, "quote_volume": 2403418.92561, "trades": 21220, "taker_buy_base": 8963419.0, "taker_buy_quote": 1144496.07307 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.12572, "high": 0.12824, "low": 0.12251, "close": 0.12778, "volume": 35713341.0, "close_time": 1763729999999, "quote_volume": 4486894.28877, "trades": 59555, "taker_buy_base": 16674791.0, "taker_buy_quote": 2098147.77543 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.12777, "high": 0.1302, "low": 0.1276, "close": 0.12929, "volume": 19386029.0, "close_time": 1763733599999, "quote_volume": 2496299.21385, "trades": 28414, "taker_buy_base": 10741973.0, "taker_buy_quote": 1383105.8888 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.12931, "high": 0.13199, "low": 0.12819, "close": 0.13131, "volume": 24222325.0, "close_time": 1763737199999, "quote_volume": 3154740.67723, "trades": 36454, "taker_buy_base": 12947563.0, "taker_buy_quote": 1686265.10433 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.13132, "high": 0.1317, "low": 0.1274, "close": 0.12786, "volume": 26568714.0, "close_time": 1763740799999, "quote_volume": 3435476.89862, "trades": 32569, "taker_buy_base": 11737373.0, "taker_buy_quote": 1519402.88276 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.12787, "high": 0.13213, "low": 0.12651, "close": 0.13213, "volume": 26216480.0, "close_time": 1763744399999, "quote_volume": 3368444.96291, "trades": 40914, "taker_buy_base": 14760796.0, "taker_buy_quote": 1896209.48377 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.13213, "high": 0.13407, "low": 0.13176, "close": 0.13268, "volume": 19078539.0, "close_time": 1763747999999, "quote_volume": 2540391.5547, "trades": 29053, "taker_buy_base": 9425602.0, "taker_buy_quote": 1254613.67508 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.13269, "high": 0.13419, "low": 0.13008, "close": 0.1334, "volume": 25773807.0, "close_time": 1763751599999, "quote_volume": 3394908.52911, "trades": 36013, "taker_buy_base": 11031002.0, "taker_buy_quote": 1455350.72446 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.13339, "high": 0.13377, "low": 0.13112, "close": 0.13153, "volume": 12791941.0, "close_time": 1763755199999, "quote_volume": 1695908.1853, "trades": 14794, "taker_buy_base": 5322600.0, "taker_buy_quote": 705793.85249 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.13153, "high": 0.13189, "low": 0.12895, "close": 0.12992, "volume": 15730626.0, "close_time": 1763758799999, "quote_volume": 2047027.25566, "trades": 20396, "taker_buy_base": 7088312.0, "taker_buy_quote": 922129.60388 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.12992, "high": 0.13276, "low": 0.12935, "close": 0.13174, "volume": 12786802.0, "close_time": 1763762399999, "quote_volume": 1676995.39125, "trades": 17154, "taker_buy_base": 5791565.0, "taker_buy_quote": 759546.16223 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.13173, "high": 0.13208, "low": 0.12786, "close": 0.12796, "volume": 9505230.0, "close_time": 1763765999999, "quote_volume": 1232992.83988, "trades": 9101, "taker_buy_base": 4679448.0, "taker_buy_quote": 607562.10978 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.12797, "high": 0.13143, "low": 0.12762, "close": 0.1308, "volume": 6582474.0, "close_time": 1763769599999, "quote_volume": 853280.11361, "trades": 11913, "taker_buy_base": 3768448.0, "taker_buy_quote": 487884.5999 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1308, "high": 0.13138, "low": 0.12983, "close": 0.13062, "volume": 5405117.0, "close_time": 1763773199999, "quote_volume": 706229.37888, "trades": 10120, "taker_buy_base": 2959429.0, "taker_buy_quote": 386704.80451 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.13062, "high": 0.13141, "low": 0.13029, "close": 0.13077, "volume": 6869175.0, "close_time": 1763776799999, "quote_volume": 898643.38442, "trades": 10921, "taker_buy_base": 2876599.0, "taker_buy_quote": 376351.86432 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.13078, "high": 0.13131, "low": 0.13013, "close": 0.13073, "volume": 5462889.0, "close_time": 1763780399999, "quote_volume": 714193.40517, "trades": 9018, "taker_buy_base": 2848471.0, "taker_buy_quote": 372423.10097 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.13074, "high": 0.13112, "low": 0.12976, "close": 0.13003, "volume": 5612253.0, "close_time": 1763783999999, "quote_volume": 732143.88284, "trades": 7985, "taker_buy_base": 3220960.0, "taker_buy_quote": 420416.83784 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.13004, "high": 0.13024, "low": 0.12768, "close": 0.1295, "volume": 11259138.0, "close_time": 1763787599999, "quote_volume": 1447724.8065, "trades": 16732, "taker_buy_base": 6604522.0, "taker_buy_quote": 849323.42991 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.12951, "high": 0.12981, "low": 0.12755, "close": 0.12826, "volume": 7077094.0, "close_time": 1763791199999, "quote_volume": 909824.78655, "trades": 12375, "taker_buy_base": 3574910.0, "taker_buy_quote": 459851.36046 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.12827, "high": 0.13026, "low": 0.12752, "close": 0.1298, "volume": 6903081.0, "close_time": 1763794799999, "quote_volume": 891900.09884, "trades": 14131, "taker_buy_base": 3841940.0, "taker_buy_quote": 496134.60748 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.12979, "high": 0.13034, "low": 0.12921, "close": 0.12991, "volume": 10021887.0, "close_time": 1763798399999, "quote_volume": 1300219.3099, "trades": 13097, "taker_buy_base": 6230995.0, "taker_buy_quote": 808226.50399 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.12991, "high": 0.13007, "low": 0.12728, "close": 0.1275, "volume": 8867859.0, "close_time": 1763801999999, "quote_volume": 1136932.36346, "trades": 18295, "taker_buy_base": 4521246.0, "taker_buy_quote": 580099.63678 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.12751, "high": 0.1292, "low": 0.12706, "close": 0.12828, "volume": 6588023.0, "close_time": 1763805599999, "quote_volume": 844163.15974, "trades": 12215, "taker_buy_base": 3325338.0, "taker_buy_quote": 426197.79482 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.12828, "high": 0.12887, "low": 0.1266, "close": 0.12748, "volume": 5769156.0, "close_time": 1763809199999, "quote_volume": 734542.14683, "trades": 9981, "taker_buy_base": 2576572.0, "taker_buy_quote": 328305.64197 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.12748, "high": 0.12945, "low": 0.12714, "close": 0.12838, "volume": 6468902.0, "close_time": 1763812799999, "quote_volume": 831881.48257, "trades": 9888, "taker_buy_base": 3800058.0, "taker_buy_quote": 488871.45592 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.12837, "high": 0.12837, "low": 0.12669, "close": 0.12723, "volume": 4929041.0, "close_time": 1763816399999, "quote_volume": 627746.01104, "trades": 8057, "taker_buy_base": 2072102.0, "taker_buy_quote": 263972.09058 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.12724, "high": 0.12806, "low": 0.12642, "close": 0.12738, "volume": 6142268.0, "close_time": 1763819999999, "quote_volume": 780855.36171, "trades": 10598, "taker_buy_base": 3151713.0, "taker_buy_quote": 400650.3758 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.12738, "high": 0.12957, "low": 0.12729, "close": 0.12932, "volume": 7387031.0, "close_time": 1763823599999, "quote_volume": 952117.7289, "trades": 13403, "taker_buy_base": 4182261.0, "taker_buy_quote": 539100.23351 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.12931, "high": 0.12942, "low": 0.12761, "close": 0.12821, "volume": 4939498.0, "close_time": 1763827199999, "quote_volume": 634926.7361, "trades": 10737, "taker_buy_base": 2619072.0, "taker_buy_quote": 336627.63853 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.12821, "high": 0.13046, "low": 0.12806, "close": 0.13018, "volume": 5220891.0, "close_time": 1763830799999, "quote_volume": 676795.81996, "trades": 9376, "taker_buy_base": 2968756.0, "taker_buy_quote": 384804.08481 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.13019, "high": 0.1306, "low": 0.12942, "close": 0.13031, "volume": 4470360.0, "close_time": 1763834399999, "quote_volume": 581264.63497, "trades": 6857, "taker_buy_base": 2326862.0, "taker_buy_quote": 302554.14194 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.13032, "high": 0.13073, "low": 0.1297, "close": 0.13022, "volume": 3544510.0, "close_time": 1763837999999, "quote_volume": 461158.40905, "trades": 5581, "taker_buy_base": 1481793.0, "taker_buy_quote": 192801.40001 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.13021, "high": 0.13058, "low": 0.12954, "close": 0.13035, "volume": 2510150.0, "close_time": 1763841599999, "quote_volume": 326562.48476, "trades": 4864, "taker_buy_base": 1141354.0, "taker_buy_quote": 148421.91133 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.13036, "high": 0.13095, "low": 0.12961, "close": 0.13024, "volume": 4747294.0, "close_time": 1763845199999, "quote_volume": 618729.76193, "trades": 6404, "taker_buy_base": 2160932.0, "taker_buy_quote": 281653.87682 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.13024, "high": 0.13068, "low": 0.12973, "close": 0.13064, "volume": 2483087.0, "close_time": 1763848799999, "quote_volume": 323416.41873, "trades": 5227, "taker_buy_base": 1268806.0, "taker_buy_quote": 165247.185 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.13063, "high": 0.13347, "low": 0.13015, "close": 0.1325, "volume": 6444729.0, "close_time": 1763852399999, "quote_volume": 848481.70726, "trades": 7756, "taker_buy_base": 3343900.0, "taker_buy_quote": 439785.35039 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1325, "high": 0.13297, "low": 0.1314, "close": 0.13174, "volume": 3112623.0, "close_time": 1763855999999, "quote_volume": 411039.15893, "trades": 5831, "taker_buy_base": 1476963.0, "taker_buy_quote": 195039.97115 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.13173, "high": 0.13302, "low": 0.13122, "close": 0.13191, "volume": 4537250.0, "close_time": 1763859599999, "quote_volume": 599292.68818, "trades": 8513, "taker_buy_base": 2177275.0, "taker_buy_quote": 287634.92903 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.13192, "high": 0.13435, "low": 0.13181, "close": 0.134, "volume": 6034607.0, "close_time": 1763863199999, "quote_volume": 804833.97305, "trades": 9607, "taker_buy_base": 3493459.0, "taker_buy_quote": 466215.99267 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.13402, "high": 0.1361, "low": 0.13356, "close": 0.13562, "volume": 9188686.0, "close_time": 1763866799999, "quote_volume": 1239810.8156, "trades": 17557, "taker_buy_base": 4748004.0, "taker_buy_quote": 641250.50954 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.13562, "high": 0.13599, "low": 0.13468, "close": 0.13551, "volume": 7163392.0, "close_time": 1763870399999, "quote_volume": 968644.70655, "trades": 12105, "taker_buy_base": 3567147.0, "taker_buy_quote": 482249.05639 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.13552, "high": 0.13695, "low": 0.13549, "close": 0.1362, "volume": 9983781.0, "close_time": 1763873999999, "quote_volume": 1359961.39539, "trades": 15798, "taker_buy_base": 5016659.0, "taker_buy_quote": 683286.50108 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.13621, "high": 0.13678, "low": 0.13554, "close": 0.13616, "volume": 6668466.0, "close_time": 1763877599999, "quote_volume": 907916.66288, "trades": 9356, "taker_buy_base": 3453421.0, "taker_buy_quote": 470305.62781 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.13616, "high": 0.1366, "low": 0.13494, "close": 0.13524, "volume": 3232685.0, "close_time": 1763881199999, "quote_volume": 438012.91156, "trades": 5275, "taker_buy_base": 1381799.0, "taker_buy_quote": 187252.29653 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.13524, "high": 0.13533, "low": 0.1343, "close": 0.13499, "volume": 6015318.0, "close_time": 1763884799999, "quote_volume": 810834.01371, "trades": 6119, "taker_buy_base": 2504179.0, "taker_buy_quote": 337580.71972 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.13498, "high": 0.13588, "low": 0.13487, "close": 0.13577, "volume": 2798042.0, "close_time": 1763888399999, "quote_volume": 378757.04506, "trades": 4706, "taker_buy_base": 1304065.0, "taker_buy_quote": 176566.43999 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.13578, "high": 0.13852, "low": 0.13575, "close": 0.13791, "volume": 10057509.0, "close_time": 1763891999999, "quote_volume": 1380933.35714, "trades": 9167, "taker_buy_base": 5695594.0, "taker_buy_quote": 781157.50342 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.13792, "high": 0.13941, "low": 0.13676, "close": 0.13925, "volume": 12614252.0, "close_time": 1763895599999, "quote_volume": 1745283.61265, "trades": 15952, "taker_buy_base": 7057149.0, "taker_buy_quote": 976930.16597 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.13921, "high": 0.13994, "low": 0.13748, "close": 0.13975, "volume": 12064604.0, "close_time": 1763899199999, "quote_volume": 1671900.14516, "trades": 13975, "taker_buy_base": 5356957.0, "taker_buy_quote": 742790.70909 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.13976, "high": 0.14055, "low": 0.13883, "close": 0.14027, "volume": 12877656.0, "close_time": 1763902799999, "quote_volume": 1803264.43193, "trades": 17462, "taker_buy_base": 6261672.0, "taker_buy_quote": 876815.59235 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.14028, "high": 0.14362, "low": 0.13929, "close": 0.14329, "volume": 18138196.0, "close_time": 1763906399999, "quote_volume": 2562491.16212, "trades": 22809, "taker_buy_base": 9823938.0, "taker_buy_quote": 1388980.09992 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.14329, "high": 0.14402, "low": 0.14151, "close": 0.14277, "volume": 24258691.0, "close_time": 1763909999999, "quote_volume": 3463728.10088, "trades": 34351, "taker_buy_base": 12583266.0, "taker_buy_quote": 1796467.68144 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.14277, "high": 0.14744, "low": 0.14248, "close": 0.14609, "volume": 26058680.0, "close_time": 1763913599999, "quote_volume": 3783019.82522, "trades": 35811, "taker_buy_base": 14698920.0, "taker_buy_quote": 2134960.11209 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1461, "high": 0.14785, "low": 0.14387, "close": 0.14481, "volume": 28289287.0, "close_time": 1763917199999, "quote_volume": 4124642.63025, "trades": 36814, "taker_buy_base": 13356782.0, "taker_buy_quote": 1948538.21141 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.14481, "high": 0.14573, "low": 0.14342, "close": 0.14465, "volume": 16188683.0, "close_time": 1763920799999, "quote_volume": 2341713.1777, "trades": 21993, "taker_buy_base": 8457116.0, "taker_buy_quote": 1224186.30965 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.14466, "high": 0.14943, "low": 0.14451, "close": 0.14783, "volume": 26044026.0, "close_time": 1763924399999, "quote_volume": 3839617.35122, "trades": 28039, "taker_buy_base": 13452777.0, "taker_buy_quote": 1982442.48574 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.14784, "high": 0.15564, "low": 0.14784, "close": 0.15361, "volume": 57547735.0, "close_time": 1763927999999, "quote_volume": 8773729.76559, "trades": 75510, "taker_buy_base": 28423540.0, "taker_buy_quote": 4330439.80843 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.15359, "high": 0.15384, "low": 0.14922, "close": 0.15093, "volume": 42746606.0, "close_time": 1763931599999, "quote_volume": 6452979.54282, "trades": 43255, "taker_buy_base": 18460570.0, "taker_buy_quote": 2785544.51832 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.15092, "high": 0.15212, "low": 0.14919, "close": 0.15156, "volume": 17502820.0, "close_time": 1763935199999, "quote_volume": 2638704.95317, "trades": 18265, "taker_buy_base": 9679636.0, "taker_buy_quote": 1459904.9136 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.15156, "high": 0.15172, "low": 0.14888, "close": 0.14904, "volume": 13525285.0, "close_time": 1763938799999, "quote_volume": 2026741.7487, "trades": 11491, "taker_buy_base": 5187323.0, "taker_buy_quote": 777765.9774 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.14905, "high": 0.1495, "low": 0.14762, "close": 0.14795, "volume": 13369545.0, "close_time": 1763942399999, "quote_volume": 1981695.00105, "trades": 14680, "taker_buy_base": 7081943.0, "taker_buy_quote": 1049628.45337 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.14796, "high": 0.14988, "low": 0.14647, "close": 0.14869, "volume": 25331299.0, "close_time": 1763945999999, "quote_volume": 3756533.10733, "trades": 23407, "taker_buy_base": 14152561.0, "taker_buy_quote": 2100621.38379 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.14868, "high": 0.14903, "low": 0.14631, "close": 0.14758, "volume": 12345195.0, "close_time": 1763949599999, "quote_volume": 1821149.57081, "trades": 17572, "taker_buy_base": 5725605.0, "taker_buy_quote": 844685.94547 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.14758, "high": 0.15117, "low": 0.14743, "close": 0.15015, "volume": 21209004.0, "close_time": 1763953199999, "quote_volume": 3175270.15566, "trades": 23179, "taker_buy_base": 11733766.0, "taker_buy_quote": 1756776.53706 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.15014, "high": 0.15216, "low": 0.14964, "close": 0.15057, "volume": 10930703.0, "close_time": 1763956799999, "quote_volume": 1650798.18453, "trades": 13036, "taker_buy_base": 5470029.0, "taker_buy_quote": 826107.41984 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.15058, "high": 0.15112, "low": 0.14769, "close": 0.14849, "volume": 10061678.0, "close_time": 1763960399999, "quote_volume": 1498108.1807, "trades": 12139, "taker_buy_base": 3825221.0, "taker_buy_quote": 569843.16028 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.14848, "high": 0.15103, "low": 0.14831, "close": 0.1492, "volume": 11519685.0, "close_time": 1763963999999, "quote_volume": 1727951.02238, "trades": 12804, "taker_buy_base": 6040591.0, "taker_buy_quote": 906309.66693 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1492, "high": 0.14923, "low": 0.14733, "close": 0.14775, "volume": 9945622.0, "close_time": 1763967599999, "quote_volume": 1473133.18479, "trades": 10826, "taker_buy_base": 4017393.0, "taker_buy_quote": 594600.41418 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.14774, "high": 0.14774, "low": 0.14624, "close": 0.14663, "volume": 8735326.0, "close_time": 1763971199999, "quote_volume": 1282663.43322, "trades": 9350, "taker_buy_base": 4895840.0, "taker_buy_quote": 718859.02417 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.14663, "high": 0.14744, "low": 0.14625, "close": 0.1468, "volume": 5461229.0, "close_time": 1763974799999, "quote_volume": 801752.44757, "trades": 7132, "taker_buy_base": 2631105.0, "taker_buy_quote": 386331.64545 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1468, "high": 0.1471, "low": 0.14402, "close": 0.14427, "volume": 18259694.0, "close_time": 1763978399999, "quote_volume": 2654374.91543, "trades": 15354, "taker_buy_base": 7106108.0, "taker_buy_quote": 1032647.0824 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.14428, "high": 0.14548, "low": 0.14357, "close": 0.14457, "volume": 8110782.0, "close_time": 1763981999999, "quote_volume": 1170610.59967, "trades": 9391, "taker_buy_base": 4554568.0, "taker_buy_quote": 657482.4834 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.14457, "high": 0.14519, "low": 0.1438, "close": 0.14489, "volume": 7947039.0, "close_time": 1763985599999, "quote_volume": 1148810.06818, "trades": 10466, "taker_buy_base": 3402251.0, "taker_buy_quote": 491905.28814 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.14488, "high": 0.14488, "low": 0.143, "close": 0.14376, "volume": 7259532.0, "close_time": 1763989199999, "quote_volume": 1043945.29643, "trades": 9440, "taker_buy_base": 2753902.0, "taker_buy_quote": 396040.96315 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.14375, "high": 0.14501, "low": 0.14337, "close": 0.14345, "volume": 8242432.0, "close_time": 1763992799999, "quote_volume": 1189742.23422, "trades": 11897, "taker_buy_base": 3577999.0, "taker_buy_quote": 516536.53761 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.14341, "high": 0.14503, "low": 0.14121, "close": 0.14185, "volume": 22794241.0, "close_time": 1763996399999, "quote_volume": 3253944.82189, "trades": 32271, "taker_buy_base": 10123463.0, "taker_buy_quote": 1446434.97824 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.14187, "high": 0.14223, "low": 0.14078, "close": 0.14213, "volume": 16467867.0, "close_time": 1763999999999, "quote_volume": 2330518.62058, "trades": 23728, "taker_buy_base": 7801520.0, "taker_buy_quote": 1103946.25161 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.14215, "high": 0.14569, "low": 0.14215, "close": 0.14415, "volume": 31157256.0, "close_time": 1764003599999, "quote_volume": 4491870.53873, "trades": 35530, "taker_buy_base": 11823933.0, "taker_buy_quote": 1704362.67327 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.14416, "high": 0.14851, "low": 0.14411, "close": 0.14847, "volume": 29922120.0, "close_time": 1764007199999, "quote_volume": 4394956.9561, "trades": 36037, "taker_buy_base": 12530052.0, "taker_buy_quote": 1840741.82716 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.14846, "high": 0.14897, "low": 0.14753, "close": 0.14852, "volume": 20526010.0, "close_time": 1764010799999, "quote_volume": 3043856.97541, "trades": 25808, "taker_buy_base": 9925130.0, "taker_buy_quote": 1471699.43397 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.14851, "high": 0.14915, "low": 0.14747, "close": 0.14785, "volume": 10188985.0, "close_time": 1764014399999, "quote_volume": 1510028.67881, "trades": 11843, "taker_buy_base": 5451669.0, "taker_buy_quote": 807609.281 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.14786, "high": 0.15067, "low": 0.14746, "close": 0.15011, "volume": 18268949.0, "close_time": 1764017999999, "quote_volume": 2734998.00331, "trades": 19327, "taker_buy_base": 8916649.0, "taker_buy_quote": 1334079.76431 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.15011, "high": 0.15011, "low": 0.14844, "close": 0.14931, "volume": 9308667.0, "close_time": 1764021599999, "quote_volume": 1389842.51687, "trades": 11322, "taker_buy_base": 4494395.0, "taker_buy_quote": 670986.95371 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.14931, "high": 0.15016, "low": 0.1483, "close": 0.14887, "volume": 12022817.0, "close_time": 1764025199999, "quote_volume": 1792786.0161, "trades": 7066, "taker_buy_base": 5632011.0, "taker_buy_quote": 839741.91644 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.14886, "high": 0.14995, "low": 0.14803, "close": 0.14851, "volume": 6845329.0, "close_time": 1764028799999, "quote_volume": 1020059.91337, "trades": 7755, "taker_buy_base": 3317279.0, "taker_buy_quote": 494199.99757 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.14851, "high": 0.14923, "low": 0.14788, "close": 0.14857, "volume": 5364865.0, "close_time": 1764032399999, "quote_volume": 797443.80934, "trades": 8658, "taker_buy_base": 2863133.0, "taker_buy_quote": 425466.19579 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.14858, "high": 0.14892, "low": 0.1468, "close": 0.14703, "volume": 7610707.0, "close_time": 1764035999999, "quote_volume": 1126280.6887, "trades": 9165, "taker_buy_base": 3647074.0, "taker_buy_quote": 539944.92471 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.14704, "high": 0.14726, "low": 0.14539, "close": 0.14625, "volume": 9198700.0, "close_time": 1764039599999, "quote_volume": 1345264.8174, "trades": 9788, "taker_buy_base": 4871759.0, "taker_buy_quote": 712532.70351 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.14625, "high": 0.14665, "low": 0.14479, "close": 0.14511, "volume": 4104250.0, "close_time": 1764043199999, "quote_volume": 597053.6147, "trades": 5583, "taker_buy_base": 1809791.0, "taker_buy_quote": 263271.39131 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1451, "high": 0.14765, "low": 0.14498, "close": 0.14742, "volume": 6040684.0, "close_time": 1764046799999, "quote_volume": 881642.72256, "trades": 7226, "taker_buy_base": 3349585.0, "taker_buy_quote": 489142.1171 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1474, "high": 0.14769, "low": 0.14615, "close": 0.14686, "volume": 3964957.0, "close_time": 1764050399999, "quote_volume": 582879.8908, "trades": 6255, "taker_buy_base": 1875286.0, "taker_buy_quote": 275624.13681 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.14685, "high": 0.14686, "low": 0.14491, "close": 0.14537, "volume": 3961098.0, "close_time": 1764053999999, "quote_volume": 577719.24188, "trades": 5387, "taker_buy_base": 1636756.0, "taker_buy_quote": 238892.08583 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.14539, "high": 0.14586, "low": 0.1438, "close": 0.14397, "volume": 5053480.0, "close_time": 1764057599999, "quote_volume": 731970.57058, "trades": 7373, "taker_buy_base": 2524045.0, "taker_buy_quote": 365630.02955 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.14397, "high": 0.14435, "low": 0.14288, "close": 0.14297, "volume": 12216125.0, "close_time": 1764061199999, "quote_volume": 1756624.43145, "trades": 9845, "taker_buy_base": 4598208.0, "taker_buy_quote": 661078.94984 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.14298, "high": 0.14409, "low": 0.14262, "close": 0.14387, "volume": 4984842.0, "close_time": 1764064799999, "quote_volume": 714220.26203, "trades": 8089, "taker_buy_base": 2371842.0, "taker_buy_quote": 339718.96984 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.14387, "high": 0.144, "low": 0.14304, "close": 0.1436, "volume": 7052306.0, "close_time": 1764068399999, "quote_volume": 1011736.80177, "trades": 8133, "taker_buy_base": 2554462.0, "taker_buy_quote": 366464.86868 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1436, "high": 0.14371, "low": 0.14281, "close": 0.14307, "volume": 5676436.0, "close_time": 1764071999999, "quote_volume": 813117.93676, "trades": 7099, "taker_buy_base": 3307467.0, "taker_buy_quote": 473763.35109 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.14308, "high": 0.14424, "low": 0.14269, "close": 0.14382, "volume": 8138518.0, "close_time": 1764075599999, "quote_volume": 1167192.44699, "trades": 11282, "taker_buy_base": 4305002.0, "taker_buy_quote": 617321.92407 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.14381, "high": 0.14441, "low": 0.14196, "close": 0.14223, "volume": 8704349.0, "close_time": 1764079199999, "quote_volume": 1246150.44163, "trades": 11924, "taker_buy_base": 3671853.0, "taker_buy_quote": 525801.99637 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.14224, "high": 0.14312, "low": 0.14031, "close": 0.14165, "volume": 14860795.0, "close_time": 1764082799999, "quote_volume": 2105396.32977, "trades": 22696, "taker_buy_base": 6240645.0, "taker_buy_quote": 884646.27191 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.14165, "high": 0.14309, "low": 0.13991, "close": 0.14206, "volume": 11250839.0, "close_time": 1764086399999, "quote_volume": 1590940.06694, "trades": 17508, "taker_buy_base": 5890143.0, "taker_buy_quote": 833232.03771 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.14205, "high": 0.14393, "low": 0.14159, "close": 0.14307, "volume": 9352342.0, "close_time": 1764089999999, "quote_volume": 1337063.2353, "trades": 10694, "taker_buy_base": 5199831.0, "taker_buy_quote": 743498.93396 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.14306, "high": 0.1451, "low": 0.1423, "close": 0.14401, "volume": 11200086.0, "close_time": 1764093599999, "quote_volume": 1612076.68208, "trades": 15310, "taker_buy_base": 4852514.0, "taker_buy_quote": 698370.03912 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.14401, "high": 0.14479, "low": 0.14276, "close": 0.14294, "volume": 7119354.0, "close_time": 1764097199999, "quote_volume": 1025440.19184, "trades": 10572, "taker_buy_base": 3949445.0, "taker_buy_quote": 568945.75383 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.14295, "high": 0.14321, "low": 0.14052, "close": 0.14297, "volume": 9698230.0, "close_time": 1764100799999, "quote_volume": 1372881.5875, "trades": 13051, "taker_buy_base": 4535516.0, "taker_buy_quote": 641039.17434 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.14297, "high": 0.14519, "low": 0.14286, "close": 0.14465, "volume": 11696100.0, "close_time": 1764104399999, "quote_volume": 1686818.39649, "trades": 11671, "taker_buy_base": 6226594.0, "taker_buy_quote": 897448.1206 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.14465, "high": 0.14514, "low": 0.14349, "close": 0.14349, "volume": 5417119.0, "close_time": 1764107999999, "quote_volume": 782117.3069, "trades": 7244, "taker_buy_base": 2620057.0, "taker_buy_quote": 378083.33384 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.14348, "high": 0.14533, "low": 0.14211, "close": 0.14511, "volume": 6179093.0, "close_time": 1764111599999, "quote_volume": 887478.487, "trades": 6768, "taker_buy_base": 3052653.0, "taker_buy_quote": 438376.39239 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.14512, "high": 0.14654, "low": 0.14455, "close": 0.14497, "volume": 6050297.0, "close_time": 1764115199999, "quote_volume": 879736.19048, "trades": 9002, "taker_buy_base": 3076882.0, "taker_buy_quote": 447292.21999 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.14498, "high": 0.14565, "low": 0.14473, "close": 0.14517, "volume": 6173826.0, "close_time": 1764118799999, "quote_volume": 896292.59544, "trades": 7228, "taker_buy_base": 3300427.0, "taker_buy_quote": 479329.49325 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.14516, "high": 0.148, "low": 0.14478, "close": 0.14671, "volume": 8942753.0, "close_time": 1764122399999, "quote_volume": 1311575.95437, "trades": 10391, "taker_buy_base": 5372239.0, "taker_buy_quote": 787725.02425 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1467, "high": 0.14719, "low": 0.14584, "close": 0.14587, "volume": 4833148.0, "close_time": 1764125999999, "quote_volume": 708196.50658, "trades": 6922, "taker_buy_base": 2341582.0, "taker_buy_quote": 343196.64486 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.14587, "high": 0.14622, "low": 0.14436, "close": 0.14438, "volume": 6404630.0, "close_time": 1764129599999, "quote_volume": 930388.14114, "trades": 6633, "taker_buy_base": 2049592.0, "taker_buy_quote": 297641.99197 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.14437, "high": 0.14471, "low": 0.14395, "close": 0.1442, "volume": 3875217.0, "close_time": 1764133199999, "quote_volume": 559456.03697, "trades": 4815, "taker_buy_base": 1693540.0, "taker_buy_quote": 244488.90045 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.14419, "high": 0.14518, "low": 0.1441, "close": 0.14423, "volume": 2505653.0, "close_time": 1764136799999, "quote_volume": 362508.36224, "trades": 4104, "taker_buy_base": 1113939.0, "taker_buy_quote": 161138.53078 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.14422, "high": 0.14483, "low": 0.14403, "close": 0.14467, "volume": 3468710.0, "close_time": 1764140399999, "quote_volume": 500819.61049, "trades": 4583, "taker_buy_base": 1893234.0, "taker_buy_quote": 273324.50195 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.14467, "high": 0.14539, "low": 0.14434, "close": 0.14533, "volume": 2750071.0, "close_time": 1764143999999, "quote_volume": 398300.31784, "trades": 4130, "taker_buy_base": 1450831.0, "taker_buy_quote": 210169.64019 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.14534, "high": 0.14552, "low": 0.14361, "close": 0.14366, "volume": 3886375.0, "close_time": 1764147599999, "quote_volume": 562277.48986, "trades": 5438, "taker_buy_base": 1797528.0, "taker_buy_quote": 260385.52603 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.14366, "high": 0.14388, "low": 0.14288, "close": 0.14312, "volume": 5464581.0, "close_time": 1764151199999, "quote_volume": 783672.84913, "trades": 5921, "taker_buy_base": 1977688.0, "taker_buy_quote": 283481.77932 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.14313, "high": 0.1438, "low": 0.14276, "close": 0.14367, "volume": 3614712.0, "close_time": 1764154799999, "quote_volume": 517879.88878, "trades": 4551, "taker_buy_base": 2127939.0, "taker_buy_quote": 304847.57388 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.14368, "high": 0.14371, "low": 0.14265, "close": 0.1428, "volume": 3338438.0, "close_time": 1764158399999, "quote_volume": 478030.91518, "trades": 4352, "taker_buy_base": 1271150.0, "taker_buy_quote": 182014.53854 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.14279, "high": 0.14312, "low": 0.14144, "close": 0.14197, "volume": 7159155.0, "close_time": 1764161999999, "quote_volume": 1017684.33157, "trades": 9317, "taker_buy_base": 3003823.0, "taker_buy_quote": 427020.77082 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.14196, "high": 0.14378, "low": 0.14184, "close": 0.14345, "volume": 6349825.0, "close_time": 1764165599999, "quote_volume": 907355.92703, "trades": 8467, "taker_buy_base": 3584513.0, "taker_buy_quote": 511863.46902 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.14346, "high": 0.14424, "low": 0.14179, "close": 0.14208, "volume": 10500330.0, "close_time": 1764169199999, "quote_volume": 1504251.52614, "trades": 14262, "taker_buy_base": 5074193.0, "taker_buy_quote": 727535.3422 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.14208, "high": 0.14339, "low": 0.1418, "close": 0.14326, "volume": 9255233.0, "close_time": 1764172799999, "quote_volume": 1318507.85232, "trades": 14136, "taker_buy_base": 5030540.0, "taker_buy_quote": 716734.39101 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.14325, "high": 0.14516, "low": 0.14322, "close": 0.14443, "volume": 11251468.0, "close_time": 1764176399999, "quote_volume": 1622892.48923, "trades": 13462, "taker_buy_base": 6414189.0, "taker_buy_quote": 924969.26248 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.14443, "high": 0.14818, "low": 0.1438, "close": 0.14784, "volume": 18744188.0, "close_time": 1764179999999, "quote_volume": 2746181.12171, "trades": 22394, "taker_buy_base": 10367661.0, "taker_buy_quote": 1519170.58873 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.14785, "high": 0.15053, "low": 0.14748, "close": 0.14948, "volume": 19403636.0, "close_time": 1764183599999, "quote_volume": 2891420.60281, "trades": 24329, "taker_buy_base": 9162037.0, "taker_buy_quote": 1364824.99611 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.14948, "high": 0.14951, "low": 0.14812, "close": 0.14863, "volume": 7309880.0, "close_time": 1764187199999, "quote_volume": 1087123.68253, "trades": 10442, "taker_buy_base": 3591419.0, "taker_buy_quote": 534087.53845 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.14862, "high": 0.14877, "low": 0.14746, "close": 0.14803, "volume": 8229756.0, "close_time": 1764190799999, "quote_volume": 1219427.58243, "trades": 9121, "taker_buy_base": 3921938.0, "taker_buy_quote": 581063.60684 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.14802, "high": 0.1496, "low": 0.14732, "close": 0.14882, "volume": 5392253.0, "close_time": 1764194399999, "quote_volume": 799900.27071, "trades": 7721, "taker_buy_base": 2869631.0, "taker_buy_quote": 425480.26055 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.14882, "high": 0.14973, "low": 0.14823, "close": 0.1485, "volume": 5076729.0, "close_time": 1764197999999, "quote_volume": 755382.81808, "trades": 4876, "taker_buy_base": 2783183.0, "taker_buy_quote": 414062.24744 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1485, "high": 0.14881, "low": 0.14771, "close": 0.14788, "volume": 3832306.0, "close_time": 1764201599999, "quote_volume": 568031.94763, "trades": 5278, "taker_buy_base": 1983948.0, "taker_buy_quote": 294082.36934 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.14787, "high": 0.14867, "low": 0.1475, "close": 0.14796, "volume": 6977164.0, "close_time": 1764205199999, "quote_volume": 1033651.22683, "trades": 7837, "taker_buy_base": 3485591.0, "taker_buy_quote": 516439.93891 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.14797, "high": 0.14874, "low": 0.14741, "close": 0.14803, "volume": 3506426.0, "close_time": 1764208799999, "quote_volume": 519129.25207, "trades": 5096, "taker_buy_base": 1826649.0, "taker_buy_quote": 270410.28469 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.14802, "high": 0.14918, "low": 0.14746, "close": 0.14809, "volume": 6209158.0, "close_time": 1764212399999, "quote_volume": 921558.64418, "trades": 6946, "taker_buy_base": 3467958.0, "taker_buy_quote": 514913.52467 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.14808, "high": 0.14853, "low": 0.14647, "close": 0.14695, "volume": 6963935.0, "close_time": 1764215999999, "quote_volume": 1025746.48261, "trades": 5706, "taker_buy_base": 3648367.0, "taker_buy_quote": 537226.91285 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.14696, "high": 0.1483, "low": 0.14689, "close": 0.14763, "volume": 2656102.0, "close_time": 1764219599999, "quote_volume": 392501.71143, "trades": 3957, "taker_buy_base": 1535474.0, "taker_buy_quote": 226966.5421 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.14761, "high": 0.14777, "low": 0.14661, "close": 0.14713, "volume": 2836828.0, "close_time": 1764223199999, "quote_volume": 417850.17897, "trades": 4250, "taker_buy_base": 1326282.0, "taker_buy_quote": 195383.77257 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.14714, "high": 0.14949, "low": 0.14714, "close": 0.1486, "volume": 3552699.0, "close_time": 1764226799999, "quote_volume": 527919.75028, "trades": 5573, "taker_buy_base": 1928241.0, "taker_buy_quote": 286324.34625 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.14861, "high": 0.14874, "low": 0.14793, "close": 0.14819, "volume": 2150774.0, "close_time": 1764230399999, "quote_volume": 318860.00378, "trades": 3420, "taker_buy_base": 1082665.0, "taker_buy_quote": 160502.49515 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1482, "high": 0.14834, "low": 0.14754, "close": 0.14816, "volume": 3204286.0, "close_time": 1764233999999, "quote_volume": 473735.28204, "trades": 4792, "taker_buy_base": 1485992.0, "taker_buy_quote": 219706.71373 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.14816, "high": 0.14914, "low": 0.14797, "close": 0.14809, "volume": 4122213.0, "close_time": 1764237599999, "quote_volume": 611993.22143, "trades": 5226, "taker_buy_base": 2011338.0, "taker_buy_quote": 298663.98987 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1481, "high": 0.14828, "low": 0.14736, "close": 0.14761, "volume": 5012912.0, "close_time": 1764241199999, "quote_volume": 740830.68994, "trades": 5157, "taker_buy_base": 1426495.0, "taker_buy_quote": 210920.14866 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.14761, "high": 0.14762, "low": 0.14581, "close": 0.14595, "volume": 5929577.0, "close_time": 1764244799999, "quote_volume": 869508.24924, "trades": 5865, "taker_buy_base": 1971599.0, "taker_buy_quote": 289014.21665 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.14595, "high": 0.14605, "low": 0.1442, "close": 0.14463, "volume": 8513437.0, "close_time": 1764248399999, "quote_volume": 1234282.52877, "trades": 9534, "taker_buy_base": 3255340.0, "taker_buy_quote": 472028.91003 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.14463, "high": 0.14528, "low": 0.14444, "close": 0.14468, "volume": 4777403.0, "close_time": 1764251999999, "quote_volume": 691943.42577, "trades": 7117, "taker_buy_base": 1897297.0, "taker_buy_quote": 274869.68882 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1447, "high": 0.14565, "low": 0.14448, "close": 0.14561, "volume": 4926204.0, "close_time": 1764255599999, "quote_volume": 715143.25919, "trades": 6729, "taker_buy_base": 1799014.0, "taker_buy_quote": 261153.45238 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.14562, "high": 0.14646, "low": 0.14497, "close": 0.14646, "volume": 7044980.0, "close_time": 1764259199999, "quote_volume": 1027183.89353, "trades": 8116, "taker_buy_base": 2850445.0, "taker_buy_quote": 415768.00442 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.14646, "high": 0.14747, "low": 0.14584, "close": 0.14655, "volume": 10206837.0, "close_time": 1764262799999, "quote_volume": 1498854.92254, "trades": 12302, "taker_buy_base": 4255278.0, "taker_buy_quote": 625083.36254 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.14656, "high": 0.14664, "low": 0.14563, "close": 0.14586, "volume": 5654473.0, "close_time": 1764266399999, "quote_volume": 825787.79767, "trades": 7670, "taker_buy_base": 2067482.0, "taker_buy_quote": 301956.13651 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.14587, "high": 0.14764, "low": 0.14565, "close": 0.14735, "volume": 6037928.0, "close_time": 1764269999999, "quote_volume": 884725.28588, "trades": 10266, "taker_buy_base": 2545534.0, "taker_buy_quote": 372967.56977 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.14736, "high": 0.14738, "low": 0.14621, "close": 0.14714, "volume": 5231906.0, "close_time": 1764273599999, "quote_volume": 767601.06367, "trades": 9007, "taker_buy_base": 2025982.0, "taker_buy_quote": 297319.30159 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.14715, "high": 0.14805, "low": 0.14715, "close": 0.14786, "volume": 4789163.0, "close_time": 1764277199999, "quote_volume": 707227.0043, "trades": 5559, "taker_buy_base": 2646856.0, "taker_buy_quote": 390954.68925 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.14785, "high": 0.14819, "low": 0.14735, "close": 0.14757, "volume": 3056891.0, "close_time": 1764280799999, "quote_volume": 451987.07096, "trades": 3934, "taker_buy_base": 1771153.0, "taker_buy_quote": 262011.42434 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.14756, "high": 0.14788, "low": 0.14616, "close": 0.14649, "volume": 5796091.0, "close_time": 1764284399999, "quote_volume": 852195.31129, "trades": 5829, "taker_buy_base": 2458979.0, "taker_buy_quote": 361461.48723 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1465, "high": 0.1475, "low": 0.14636, "close": 0.14709, "volume": 3675103.0, "close_time": 1764287999999, "quote_volume": 540250.54528, "trades": 6242, "taker_buy_base": 1955236.0, "taker_buy_quote": 287405.48995 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.14708, "high": 0.1474, "low": 0.14591, "close": 0.1462, "volume": 2818771.0, "close_time": 1764291599999, "quote_volume": 412850.12723, "trades": 5075, "taker_buy_base": 1232892.0, "taker_buy_quote": 180633.77048 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.14619, "high": 0.14649, "low": 0.14501, "close": 0.14524, "volume": 7048644.0, "close_time": 1764295199999, "quote_volume": 1026737.80088, "trades": 8774, "taker_buy_base": 3590859.0, "taker_buy_quote": 522927.43785 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.14525, "high": 0.14573, "low": 0.14492, "close": 0.14522, "volume": 3407477.0, "close_time": 1764298799999, "quote_volume": 494690.69443, "trades": 6179, "taker_buy_base": 1782565.0, "taker_buy_quote": 258783.47974 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.14521, "high": 0.14592, "low": 0.14492, "close": 0.1456, "volume": 2493721.0, "close_time": 1764302399999, "quote_volume": 362204.3245, "trades": 4029, "taker_buy_base": 1303500.0, "taker_buy_quote": 189311.49285 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1456, "high": 0.14585, "low": 0.14498, "close": 0.1451, "volume": 2562012.0, "close_time": 1764305999999, "quote_volume": 372308.07707, "trades": 3018, "taker_buy_base": 1358777.0, "taker_buy_quote": 197471.72148 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.14509, "high": 0.14638, "low": 0.1449, "close": 0.14607, "volume": 2866883.0, "close_time": 1764309599999, "quote_volume": 417517.24873, "trades": 4044, "taker_buy_base": 1758850.0, "taker_buy_quote": 256124.97601 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.14608, "high": 0.1461, "low": 0.14509, "close": 0.14563, "volume": 2362414.0, "close_time": 1764313199999, "quote_volume": 343934.34388, "trades": 3206, "taker_buy_base": 1031116.0, "taker_buy_quote": 150140.83575 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.14564, "high": 0.14682, "low": 0.14552, "close": 0.14592, "volume": 3058162.0, "close_time": 1764316799999, "quote_volume": 447213.86799, "trades": 4449, "taker_buy_base": 1327866.0, "taker_buy_quote": 194098.25852 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.14591, "high": 0.15085, "low": 0.14569, "close": 0.15037, "volume": 13842010.0, "close_time": 1764320399999, "quote_volume": 2059148.56945, "trades": 14507, "taker_buy_base": 8011760.0, "taker_buy_quote": 1192349.42142 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.15038, "high": 0.15051, "low": 0.14808, "close": 0.14836, "volume": 5817191.0, "close_time": 1764323999999, "quote_volume": 867443.71554, "trades": 7364, "taker_buy_base": 2420380.0, "taker_buy_quote": 360843.83263 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.14837, "high": 0.14907, "low": 0.14821, "close": 0.14883, "volume": 4161211.0, "close_time": 1764327599999, "quote_volume": 618511.09999, "trades": 4272, "taker_buy_base": 1801463.0, "taker_buy_quote": 267768.74905 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.14883, "high": 0.14883, "low": 0.14633, "close": 0.14669, "volume": 6594366.0, "close_time": 1764331199999, "quote_volume": 968774.59028, "trades": 8533, "taker_buy_base": 2687772.0, "taker_buy_quote": 395026.95152 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.14669, "high": 0.14745, "low": 0.14652, "close": 0.14713, "volume": 3659423.0, "close_time": 1764334799999, "quote_volume": 537798.84868, "trades": 5999, "taker_buy_base": 1830063.0, "taker_buy_quote": 268954.68201 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.14713, "high": 0.15014, "low": 0.14674, "close": 0.15008, "volume": 6899212.0, "close_time": 1764338399999, "quote_volume": 1025234.14596, "trades": 10872, "taker_buy_base": 3486450.0, "taker_buy_quote": 518131.83778 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1501, "high": 0.15037, "low": 0.1485, "close": 0.14955, "volume": 13654995.0, "close_time": 1764341999999, "quote_volume": 2040086.87288, "trades": 14987, "taker_buy_base": 5465453.0, "taker_buy_quote": 817132.8975 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.14955, "high": 0.15053, "low": 0.14885, "close": 0.14988, "volume": 8031873.0, "close_time": 1764345599999, "quote_volume": 1202393.16973, "trades": 12149, "taker_buy_base": 3561142.0, "taker_buy_quote": 533104.62271 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1499, "high": 0.14991, "low": 0.14606, "close": 0.14614, "volume": 10555723.0, "close_time": 1764349199999, "quote_volume": 1562411.88644, "trades": 14413, "taker_buy_base": 4977741.0, "taker_buy_quote": 736370.04273 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.14614, "high": 0.14643, "low": 0.14431, "close": 0.14506, "volume": 14598880.0, "close_time": 1764352799999, "quote_volume": 2119775.67075, "trades": 18083, "taker_buy_base": 6437917.0, "taker_buy_quote": 934516.25634 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.14505, "high": 0.14561, "low": 0.14392, "close": 0.14538, "volume": 7201868.0, "close_time": 1764356399999, "quote_volume": 1042898.52358, "trades": 11323, "taker_buy_base": 3537010.0, "taker_buy_quote": 512292.40873 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.14537, "high": 0.14703, "low": 0.14526, "close": 0.14667, "volume": 4250744.0, "close_time": 1764359999999, "quote_volume": 621448.12678, "trades": 5432, "taker_buy_base": 2743952.0, "taker_buy_quote": 401008.50307 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.14667, "high": 0.14667, "low": 0.14525, "close": 0.1459, "volume": 2931024.0, "close_time": 1764363599999, "quote_volume": 427212.93074, "trades": 4651, "taker_buy_base": 1663942.0, "taker_buy_quote": 242496.37553 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.14591, "high": 0.14621, "low": 0.14515, "close": 0.14515, "volume": 4698099.0, "close_time": 1764367199999, "quote_volume": 684515.10471, "trades": 6399, "taker_buy_base": 2500862.0, "taker_buy_quote": 364444.65643 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.14517, "high": 0.14599, "low": 0.14475, "close": 0.14591, "volume": 4735600.0, "close_time": 1764370799999, "quote_volume": 687852.26818, "trades": 4613, "taker_buy_base": 2068212.0, "taker_buy_quote": 300562.02866 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.14591, "high": 0.14628, "low": 0.14531, "close": 0.14537, "volume": 2572244.0, "close_time": 1764374399999, "quote_volume": 375270.93598, "trades": 3054, "taker_buy_base": 1720053.0, "taker_buy_quote": 251033.49096 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.14537, "high": 0.1457, "low": 0.14501, "close": 0.14545, "volume": 3133265.0, "close_time": 1764377999999, "quote_volume": 455286.33602, "trades": 4309, "taker_buy_base": 1348544.0, "taker_buy_quote": 196003.87198 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.14544, "high": 0.14627, "low": 0.14499, "close": 0.14522, "volume": 2198026.0, "close_time": 1764381599999, "quote_volume": 319984.88888, "trades": 3491, "taker_buy_base": 952116.0, "taker_buy_quote": 138625.22045 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.14521, "high": 0.14525, "low": 0.14422, "close": 0.14451, "volume": 4315655.0, "close_time": 1764385199999, "quote_volume": 624002.54151, "trades": 3687, "taker_buy_base": 1904504.0, "taker_buy_quote": 275432.04185 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.14451, "high": 0.14462, "low": 0.1437, "close": 0.14389, "volume": 3039482.0, "close_time": 1764388799999, "quote_volume": 438165.64539, "trades": 3637, "taker_buy_base": 1498760.0, "taker_buy_quote": 215991.34828 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.14388, "high": 0.14476, "low": 0.14377, "close": 0.14465, "volume": 2217997.0, "close_time": 1764392399999, "quote_volume": 319902.44737, "trades": 2745, "taker_buy_base": 1430464.0, "taker_buy_quote": 206298.96189 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.14464, "high": 0.14464, "low": 0.14396, "close": 0.14399, "volume": 2023002.0, "close_time": 1764395999999, "quote_volume": 291784.86577, "trades": 2176, "taker_buy_base": 951278.0, "taker_buy_quote": 137189.25076 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.144, "high": 0.14429, "low": 0.1425, "close": 0.14334, "volume": 8185131.0, "close_time": 1764399599999, "quote_volume": 1172462.86381, "trades": 7731, "taker_buy_base": 3674733.0, "taker_buy_quote": 526301.92842 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.14334, "high": 0.14401, "low": 0.14334, "close": 0.14379, "volume": 1799463.0, "close_time": 1764403199999, "quote_volume": 258564.87847, "trades": 3005, "taker_buy_base": 807722.0, "taker_buy_quote": 116053.59537 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.14378, "high": 0.14402, "low": 0.14344, "close": 0.14365, "volume": 1465615.0, "close_time": 1764406799999, "quote_volume": 210609.13139, "trades": 2837, "taker_buy_base": 598017.0, "taker_buy_quote": 85946.7361 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.14364, "high": 0.14374, "low": 0.14319, "close": 0.14367, "volume": 1686375.0, "close_time": 1764410399999, "quote_volume": 242069.18811, "trades": 2672, "taker_buy_base": 828523.0, "taker_buy_quote": 118929.73634 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.14367, "high": 0.14457, "low": 0.14336, "close": 0.14432, "volume": 3929747.0, "close_time": 1764413999999, "quote_volume": 565995.38249, "trades": 3963, "taker_buy_base": 2101370.0, "taker_buy_quote": 302645.14491 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.14432, "high": 0.14549, "low": 0.14403, "close": 0.14547, "volume": 3318461.0, "close_time": 1764417599999, "quote_volume": 480687.18163, "trades": 3268, "taker_buy_base": 2228522.0, "taker_buy_quote": 322762.35054 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.14548, "high": 0.14577, "low": 0.14483, "close": 0.14483, "volume": 2080346.0, "close_time": 1764421199999, "quote_volume": 302253.9878, "trades": 3458, "taker_buy_base": 1154905.0, "taker_buy_quote": 167795.56377 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.14482, "high": 0.14499, "low": 0.14425, "close": 0.14445, "volume": 1662515.0, "close_time": 1764424799999, "quote_volume": 240355.45731, "trades": 2733, "taker_buy_base": 767810.0, "taker_buy_quote": 111012.09965 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.14444, "high": 0.14445, "low": 0.14386, "close": 0.14391, "volume": 1376978.0, "close_time": 1764428399999, "quote_volume": 198455.63279, "trades": 2694, "taker_buy_base": 577443.0, "taker_buy_quote": 83222.51228 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1439, "high": 0.1453, "low": 0.14385, "close": 0.14467, "volume": 3635123.0, "close_time": 1764431999999, "quote_volume": 526111.9504, "trades": 4623, "taker_buy_base": 2348858.0, "taker_buy_quote": 340024.39305 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.14466, "high": 0.14466, "low": 0.14369, "close": 0.14423, "volume": 2606201.0, "close_time": 1764435599999, "quote_volume": 375483.31831, "trades": 3254, "taker_buy_base": 835346.0, "taker_buy_quote": 120361.57173 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.14424, "high": 0.14449, "low": 0.14311, "close": 0.14319, "volume": 3307518.0, "close_time": 1764439199999, "quote_volume": 475297.07246, "trades": 4947, "taker_buy_base": 1429334.0, "taker_buy_quote": 205481.599 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.14319, "high": 0.14352, "low": 0.14228, "close": 0.14318, "volume": 7800291.0, "close_time": 1764442799999, "quote_volume": 1113969.99923, "trades": 8432, "taker_buy_base": 3229581.0, "taker_buy_quote": 461163.80141 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.14319, "high": 0.14331, "low": 0.1425, "close": 0.14279, "volume": 2026561.0, "close_time": 1764446399999, "quote_volume": 289481.44555, "trades": 2563, "taker_buy_base": 1148725.0, "taker_buy_quote": 164086.01525 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.14276, "high": 0.14391, "low": 0.14232, "close": 0.14386, "volume": 2405497.0, "close_time": 1764449999999, "quote_volume": 344090.2292, "trades": 3298, "taker_buy_base": 1292688.0, "taker_buy_quote": 184929.29091 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.14388, "high": 0.14402, "low": 0.14331, "close": 0.1434, "volume": 2024429.0, "close_time": 1764453599999, "quote_volume": 290821.9236, "trades": 2859, "taker_buy_base": 918766.0, "taker_buy_quote": 131964.97808 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1434, "high": 0.14358, "low": 0.14306, "close": 0.14317, "volume": 1927062.0, "close_time": 1764457199999, "quote_volume": 276158.55295, "trades": 2221, "taker_buy_base": 837116.0, "taker_buy_quote": 119972.65352 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.14316, "high": 0.14381, "low": 0.1427, "close": 0.14319, "volume": 1645455.0, "close_time": 1764460799999, "quote_volume": 235699.7721, "trades": 3068, "taker_buy_base": 812443.0, "taker_buy_quote": 116357.04092 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.14319, "high": 0.14387, "low": 0.14311, "close": 0.1434, "volume": 1388070.0, "close_time": 1764464399999, "quote_volume": 199234.86013, "trades": 2274, "taker_buy_base": 801019.0, "taker_buy_quote": 114963.26965 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.14339, "high": 0.14403, "low": 0.14316, "close": 0.14381, "volume": 2109396.0, "close_time": 1764467999999, "quote_volume": 303227.97642, "trades": 2650, "taker_buy_base": 1117878.0, "taker_buy_quote": 160759.88244 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1438, "high": 0.14448, "low": 0.14323, "close": 0.14326, "volume": 2090794.0, "close_time": 1764471599999, "quote_volume": 300653.06126, "trades": 2635, "taker_buy_base": 772665.0, "taker_buy_quote": 111213.59433 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.14327, "high": 0.14404, "low": 0.1425, "close": 0.144, "volume": 4460556.0, "close_time": 1764475199999, "quote_volume": 638666.68075, "trades": 4864, "taker_buy_base": 1835495.0, "taker_buy_quote": 262959.54631 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.14398, "high": 0.1443, "low": 0.14323, "close": 0.1435, "volume": 2626071.0, "close_time": 1764478799999, "quote_volume": 377701.22819, "trades": 2760, "taker_buy_base": 1245513.0, "taker_buy_quote": 179268.38169 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.14349, "high": 0.14349, "low": 0.14263, "close": 0.14288, "volume": 2821855.0, "close_time": 1764482399999, "quote_volume": 403291.52649, "trades": 3461, "taker_buy_base": 1226924.0, "taker_buy_quote": 175358.50959 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.14288, "high": 0.14404, "low": 0.14269, "close": 0.14312, "volume": 2417947.0, "close_time": 1764485999999, "quote_volume": 346851.79407, "trades": 2864, "taker_buy_base": 1378896.0, "taker_buy_quote": 197854.09785 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.14314, "high": 0.1438, "low": 0.14279, "close": 0.14334, "volume": 2706996.0, "close_time": 1764489599999, "quote_volume": 388008.65754, "trades": 3234, "taker_buy_base": 1335202.0, "taker_buy_quote": 191541.5005 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.14333, "high": 0.144, "low": 0.14252, "close": 0.14267, "volume": 5117387.0, "close_time": 1764493199999, "quote_volume": 732231.57926, "trades": 7638, "taker_buy_base": 2030404.0, "taker_buy_quote": 290586.39315 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.14268, "high": 0.14323, "low": 0.14135, "close": 0.14309, "volume": 16260103.0, "close_time": 1764496799999, "quote_volume": 2314778.50641, "trades": 21439, "taker_buy_base": 6338702.0, "taker_buy_quote": 902533.47237 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.14308, "high": 0.14364, "low": 0.14254, "close": 0.14317, "volume": 3567383.0, "close_time": 1764500399999, "quote_volume": 510699.35028, "trades": 4890, "taker_buy_base": 1582425.0, "taker_buy_quote": 226611.00706 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.14318, "high": 0.14354, "low": 0.14249, "close": 0.14279, "volume": 3551709.0, "close_time": 1764503999999, "quote_volume": 507829.5683, "trades": 3946, "taker_buy_base": 1256669.0, "taker_buy_quote": 179748.42517 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1428, "high": 0.14443, "low": 0.14228, "close": 0.14423, "volume": 5291398.0, "close_time": 1764507599999, "quote_volume": 760147.70141, "trades": 5445, "taker_buy_base": 3235393.0, "taker_buy_quote": 464930.59895 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.14423, "high": 0.14602, "low": 0.14399, "close": 0.14553, "volume": 5824950.0, "close_time": 1764511199999, "quote_volume": 846160.52579, "trades": 7111, "taker_buy_base": 3272093.0, "taker_buy_quote": 475189.21482 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.14553, "high": 0.14564, "low": 0.14395, "close": 0.14455, "volume": 3988491.0, "close_time": 1764514799999, "quote_volume": 576781.10038, "trades": 3946, "taker_buy_base": 1528246.0, "taker_buy_quote": 220881.14614 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.14455, "high": 0.14499, "low": 0.14379, "close": 0.14482, "volume": 2883274.0, "close_time": 1764518399999, "quote_volume": 416599.353, "trades": 4462, "taker_buy_base": 1312239.0, "taker_buy_quote": 189565.91535 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.14482, "high": 0.14647, "low": 0.14482, "close": 0.14581, "volume": 6189990.0, "close_time": 1764521999999, "quote_volume": 902290.99042, "trades": 7312, "taker_buy_base": 3627330.0, "taker_buy_quote": 528708.75948 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.14581, "high": 0.14581, "low": 0.14457, "close": 0.14488, "volume": 4928090.0, "close_time": 1764525599999, "quote_volume": 714653.15779, "trades": 4405, "taker_buy_base": 2493749.0, "taker_buy_quote": 361622.82782 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.14487, "high": 0.14496, "low": 0.14409, "close": 0.14461, "volume": 2623669.0, "close_time": 1764529199999, "quote_volume": 378880.25459, "trades": 3472, "taker_buy_base": 1221628.0, "taker_buy_quote": 176441.27999 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1446, "high": 0.14484, "low": 0.14398, "close": 0.14425, "volume": 2270261.0, "close_time": 1764532799999, "quote_volume": 327644.77361, "trades": 2977, "taker_buy_base": 909014.0, "taker_buy_quote": 131178.84452 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.14425, "high": 0.14472, "low": 0.14395, "close": 0.1444, "volume": 3621513.0, "close_time": 1764536399999, "quote_volume": 522542.34767, "trades": 4045, "taker_buy_base": 2418414.0, "taker_buy_quote": 348919.57038 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.14439, "high": 0.14439, "low": 0.14328, "close": 0.14368, "volume": 3865187.0, "close_time": 1764539999999, "quote_volume": 555679.5163, "trades": 4423, "taker_buy_base": 1730234.0, "taker_buy_quote": 248717.77035 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.14369, "high": 0.14448, "low": 0.14324, "close": 0.14388, "volume": 2537179.0, "close_time": 1764543599999, "quote_volume": 365061.60528, "trades": 3048, "taker_buy_base": 1183104.0, "taker_buy_quote": 170236.39384 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.14387, "high": 0.14393, "low": 0.141, "close": 0.14135, "volume": 8501933.0, "close_time": 1764547199999, "quote_volume": 1209801.65681, "trades": 9227, "taker_buy_base": 3988387.0, "taker_buy_quote": 567377.5094 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.14136, "high": 0.14172, "low": 0.13348, "close": 0.13365, "volume": 46795333.0, "close_time": 1764550799999, "quote_volume": 6431544.9408, "trades": 62587, "taker_buy_base": 20740198.0, "taker_buy_quote": 2852846.88896 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.13364, "high": 0.13616, "low": 0.13348, "close": 0.13473, "volume": 14225021.0, "close_time": 1764554399999, "quote_volume": 1920136.74865, "trades": 21920, "taker_buy_base": 6790718.0, "taker_buy_quote": 916754.34778 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.13474, "high": 0.13628, "low": 0.13435, "close": 0.13515, "volume": 10416811.0, "close_time": 1764557999999, "quote_volume": 1410513.46899, "trades": 12532, "taker_buy_base": 5379910.0, "taker_buy_quote": 728503.86292 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.13514, "high": 0.1353, "low": 0.13315, "close": 0.13343, "volume": 9500397.0, "close_time": 1764561599999, "quote_volume": 1274140.51793, "trades": 10899, "taker_buy_base": 4850113.0, "taker_buy_quote": 650211.86169 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.13342, "high": 0.134, "low": 0.13281, "close": 0.13322, "volume": 7891196.0, "close_time": 1764565199999, "quote_volume": 1051712.04483, "trades": 10519, "taker_buy_base": 3822957.0, "taker_buy_quote": 509540.05253 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1332, "high": 0.1348, "low": 0.13318, "close": 0.1341, "volume": 7308986.0, "close_time": 1764568799999, "quote_volume": 979927.49366, "trades": 9069, "taker_buy_base": 3717674.0, "taker_buy_quote": 498396.96421 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1341, "high": 0.13461, "low": 0.13354, "close": 0.13399, "volume": 3261025.0, "close_time": 1764572399999, "quote_volume": 437157.38389, "trades": 4725, "taker_buy_base": 1808116.0, "taker_buy_quote": 242481.50156 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.134, "high": 0.13465, "low": 0.13317, "close": 0.13464, "volume": 5067888.0, "close_time": 1764575999999, "quote_volume": 677992.2608, "trades": 4873, "taker_buy_base": 2569209.0, "taker_buy_quote": 344022.85466 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.13464, "high": 0.13487, "low": 0.13345, "close": 0.13405, "volume": 4643577.0, "close_time": 1764579599999, "quote_volume": 622124.13646, "trades": 5794, "taker_buy_base": 2307520.0, "taker_buy_quote": 309210.60156 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.13405, "high": 0.13454, "low": 0.1335, "close": 0.13357, "volume": 3625193.0, "close_time": 1764583199999, "quote_volume": 485706.22741, "trades": 5850, "taker_buy_base": 1910747.0, "taker_buy_quote": 255962.78725 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.13358, "high": 0.13391, "low": 0.13312, "close": 0.13328, "volume": 3909920.0, "close_time": 1764586799999, "quote_volume": 521846.3416, "trades": 4840, "taker_buy_base": 1795363.0, "taker_buy_quote": 239661.88366 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.13329, "high": 0.13335, "low": 0.13193, "close": 0.13216, "volume": 8078738.0, "close_time": 1764590399999, "quote_volume": 1070867.22015, "trades": 6654, "taker_buy_base": 4041640.0, "taker_buy_quote": 535835.05803 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.13216, "high": 0.13263, "low": 0.13001, "close": 0.13238, "volume": 9037124.0, "close_time": 1764593999999, "quote_volume": 1188329.99129, "trades": 13100, "taker_buy_base": 4507766.0, "taker_buy_quote": 592555.58855 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.13237, "high": 0.1334, "low": 0.13169, "close": 0.13235, "volume": 8623304.0, "close_time": 1764597599999, "quote_volume": 1142437.20146, "trades": 11493, "taker_buy_base": 4575211.0, "taker_buy_quote": 606182.60407 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.13235, "high": 0.13448, "low": 0.13227, "close": 0.1329, "volume": 9258282.0, "close_time": 1764601199999, "quote_volume": 1234263.50644, "trades": 14526, "taker_buy_base": 4914268.0, "taker_buy_quote": 655320.64721 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1329, "high": 0.13308, "low": 0.13004, "close": 0.13175, "volume": 12208326.0, "close_time": 1764604799999, "quote_volume": 1606451.01744, "trades": 18903, "taker_buy_base": 4952470.0, "taker_buy_quote": 651060.6784 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.13176, "high": 0.13222, "low": 0.13019, "close": 0.13088, "volume": 7873238.0, "close_time": 1764608399999, "quote_volume": 1032811.94034, "trades": 14007, "taker_buy_base": 3825380.0, "taker_buy_quote": 501800.32025 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.13088, "high": 0.13182, "low": 0.13044, "close": 0.13083, "volume": 5854361.0, "close_time": 1764611999999, "quote_volume": 767972.2879, "trades": 8839, "taker_buy_base": 2745160.0, "taker_buy_quote": 360125.08642 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.13083, "high": 0.13235, "low": 0.13083, "close": 0.13185, "volume": 6783035.0, "close_time": 1764615599999, "quote_volume": 892886.9619, "trades": 12210, "taker_buy_base": 4132219.0, "taker_buy_quote": 543958.53624 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.13185, "high": 0.13194, "low": 0.13059, "close": 0.13118, "volume": 4956334.0, "close_time": 1764619199999, "quote_volume": 649710.59048, "trades": 7382, "taker_buy_base": 2373780.0, "taker_buy_quote": 311346.61337 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.13118, "high": 0.13345, "low": 0.13117, "close": 0.13325, "volume": 8598575.0, "close_time": 1764622799999, "quote_volume": 1140829.70095, "trades": 10967, "taker_buy_base": 4891017.0, "taker_buy_quote": 648754.83378 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.13324, "high": 0.1346, "low": 0.13302, "close": 0.13352, "volume": 9397841.0, "close_time": 1764626399999, "quote_volume": 1258767.70297, "trades": 10414, "taker_buy_base": 5408681.0, "taker_buy_quote": 724737.71328 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.13353, "high": 0.13433, "low": 0.13309, "close": 0.13353, "volume": 5517860.0, "close_time": 1764629999999, "quote_volume": 738405.81414, "trades": 4973, "taker_buy_base": 2800037.0, "taker_buy_quote": 374732.01799 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.13354, "high": 0.13432, "low": 0.13307, "close": 0.13324, "volume": 3750418.0, "close_time": 1764633599999, "quote_volume": 501062.91559, "trades": 5254, "taker_buy_base": 1538075.0, "taker_buy_quote": 205695.10453 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.13324, "high": 0.13388, "low": 0.13305, "close": 0.1335, "volume": 2967659.0, "close_time": 1764637199999, "quote_volume": 395994.65949, "trades": 5787, "taker_buy_base": 1295573.0, "taker_buy_quote": 172879.61356 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.13349, "high": 0.13499, "low": 0.13281, "close": 0.1329, "volume": 6838139.0, "close_time": 1764640799999, "quote_volume": 914332.7477, "trades": 9435, "taker_buy_base": 2860079.0, "taker_buy_quote": 382534.38851 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.13291, "high": 0.13352, "low": 0.1323, "close": 0.13239, "volume": 3560369.0, "close_time": 1764644399999, "quote_volume": 472904.70406, "trades": 5984, "taker_buy_base": 1505398.0, "taker_buy_quote": 199983.99465 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1324, "high": 0.13304, "low": 0.13153, "close": 0.13282, "volume": 4638448.0, "close_time": 1764647999999, "quote_volume": 613699.61347, "trades": 5901, "taker_buy_base": 2173415.0, "taker_buy_quote": 287599.29118 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.13282, "high": 0.13323, "low": 0.13234, "close": 0.13245, "volume": 2384566.0, "close_time": 1764651599999, "quote_volume": 316454.2628, "trades": 4223, "taker_buy_base": 861381.0, "taker_buy_quote": 114323.5723 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.13244, "high": 0.13251, "low": 0.13166, "close": 0.13196, "volume": 2980862.0, "close_time": 1764655199999, "quote_volume": 393612.39379, "trades": 4099, "taker_buy_base": 1355535.0, "taker_buy_quote": 178964.61796 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.13197, "high": 0.13276, "low": 0.13153, "close": 0.1326, "volume": 3176224.0, "close_time": 1764658799999, "quote_volume": 419571.2033, "trades": 4332, "taker_buy_base": 1589431.0, "taker_buy_quote": 210107.19972 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1326, "high": 0.13262, "low": 0.1316, "close": 0.13186, "volume": 2230142.0, "close_time": 1764662399999, "quote_volume": 294242.11823, "trades": 3389, "taker_buy_base": 823393.0, "taker_buy_quote": 108650.83617 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.13186, "high": 0.13195, "low": 0.13092, "close": 0.13129, "volume": 4342419.0, "close_time": 1764665999999, "quote_volume": 570557.40791, "trades": 5624, "taker_buy_base": 1887276.0, "taker_buy_quote": 248018.52855 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.13129, "high": 0.13221, "low": 0.13126, "close": 0.13173, "volume": 2941968.0, "close_time": 1764669599999, "quote_volume": 387695.64957, "trades": 4982, "taker_buy_base": 1668281.0, "taker_buy_quote": 219848.09664 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.13173, "high": 0.13356, "low": 0.13173, "close": 0.13305, "volume": 3930898.0, "close_time": 1764673199999, "quote_volume": 521423.01073, "trades": 5993, "taker_buy_base": 2281359.0, "taker_buy_quote": 302612.87408 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.13301, "high": 0.1345, "low": 0.13301, "close": 0.13431, "volume": 4320483.0, "close_time": 1764676799999, "quote_volume": 578187.88678, "trades": 6481, "taker_buy_base": 2603719.0, "taker_buy_quote": 348426.5684 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.13431, "high": 0.13445, "low": 0.13334, "close": 0.13416, "volume": 3257374.0, "close_time": 1764680399999, "quote_volume": 436299.74901, "trades": 4962, "taker_buy_base": 1249445.0, "taker_buy_quote": 167332.69527 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.13417, "high": 0.13575, "low": 0.1341, "close": 0.13546, "volume": 7893931.0, "close_time": 1764683999999, "quote_volume": 1066550.67646, "trades": 8794, "taker_buy_base": 3975966.0, "taker_buy_quote": 537037.16655 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.13547, "high": 0.1384, "low": 0.13539, "close": 0.13827, "volume": 13139744.0, "close_time": 1764687599999, "quote_volume": 1799345.41813, "trades": 18717, "taker_buy_base": 7620031.0, "taker_buy_quote": 1043419.25084 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.13827, "high": 0.14278, "low": 0.13827, "close": 0.14232, "volume": 23189267.0, "close_time": 1764691199999, "quote_volume": 3267279.85171, "trades": 32646, "taker_buy_base": 11793186.0, "taker_buy_quote": 1661072.08864 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.14232, "high": 0.14316, "low": 0.14098, "close": 0.14153, "volume": 15755621.0, "close_time": 1764694799999, "quote_volume": 2237390.96747, "trades": 24136, "taker_buy_base": 8761022.0, "taker_buy_quote": 1244551.74217 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.14154, "high": 0.14433, "low": 0.14129, "close": 0.14289, "volume": 11662087.0, "close_time": 1764698399999, "quote_volume": 1666318.69788, "trades": 16666, "taker_buy_base": 6390377.0, "taker_buy_quote": 913132.25449 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.14288, "high": 0.14443, "low": 0.14249, "close": 0.14345, "volume": 9180487.0, "close_time": 1764701999999, "quote_volume": 1316997.76631, "trades": 15070, "taker_buy_base": 4543416.0, "taker_buy_quote": 652070.844 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.14345, "high": 0.14564, "low": 0.14345, "close": 0.14489, "volume": 9301918.0, "close_time": 1764705599999, "quote_volume": 1345818.20406, "trades": 11109, "taker_buy_base": 5081326.0, "taker_buy_quote": 735328.4733 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1449, "high": 0.14521, "low": 0.14397, "close": 0.14504, "volume": 8734467.0, "close_time": 1764709199999, "quote_volume": 1262435.53045, "trades": 15067, "taker_buy_base": 4310074.0, "taker_buy_quote": 622977.75137 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.14504, "high": 0.1458, "low": 0.14459, "close": 0.14557, "volume": 7700423.0, "close_time": 1764712799999, "quote_volume": 1119431.86115, "trades": 12337, "taker_buy_base": 4031036.0, "taker_buy_quote": 585996.6486 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.14557, "high": 0.14663, "low": 0.14499, "close": 0.14606, "volume": 12011868.0, "close_time": 1764716399999, "quote_volume": 1750062.21408, "trades": 9247, "taker_buy_base": 6118814.0, "taker_buy_quote": 891109.85788 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.14606, "high": 0.14644, "low": 0.14438, "close": 0.14466, "volume": 4256138.0, "close_time": 1764719999999, "quote_volume": 618516.46277, "trades": 5458, "taker_buy_base": 2079128.0, "taker_buy_quote": 302165.99286 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.14466, "high": 0.14504, "low": 0.14299, "close": 0.1441, "volume": 28191616.0, "close_time": 1764723599999, "quote_volume": 4057744.43786, "trades": 17765, "taker_buy_base": 13255032.0, "taker_buy_quote": 1908001.74502 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.14411, "high": 0.14492, "low": 0.14379, "close": 0.1445, "volume": 5966620.0, "close_time": 1764727199999, "quote_volume": 860452.93366, "trades": 9588, "taker_buy_base": 3198220.0, "taker_buy_quote": 461195.03258 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1445, "high": 0.14697, "low": 0.14444, "close": 0.14645, "volume": 8856236.0, "close_time": 1764730799999, "quote_volume": 1293741.64608, "trades": 10850, "taker_buy_base": 5403343.0, "taker_buy_quote": 789053.49351 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.14647, "high": 0.14749, "low": 0.14579, "close": 0.14668, "volume": 5546772.0, "close_time": 1764734399999, "quote_volume": 813493.75297, "trades": 8176, "taker_buy_base": 2308981.0, "taker_buy_quote": 338709.32151 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.14668, "high": 0.14844, "low": 0.14609, "close": 0.14832, "volume": 7279840.0, "close_time": 1764737999999, "quote_volume": 1070684.45478, "trades": 9240, "taker_buy_base": 3599733.0, "taker_buy_quote": 530129.32499 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.14833, "high": 0.14908, "low": 0.14804, "close": 0.14881, "volume": 9213449.0, "close_time": 1764741599999, "quote_volume": 1369914.66665, "trades": 9324, "taker_buy_base": 5637073.0, "taker_buy_quote": 838370.17287 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.14882, "high": 0.1502, "low": 0.14835, "close": 0.14882, "volume": 16243907.0, "close_time": 1764745199999, "quote_volume": 2428627.10818, "trades": 11665, "taker_buy_base": 6744279.0, "taker_buy_quote": 1007676.80966 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.14881, "high": 0.14912, "low": 0.14841, "close": 0.14883, "volume": 4164518.0, "close_time": 1764748799999, "quote_volume": 619452.26107, "trades": 6403, "taker_buy_base": 1754148.0, "taker_buy_quote": 260882.44845 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.14882, "high": 0.14912, "low": 0.14848, "close": 0.14885, "volume": 5795403.0, "close_time": 1764752399999, "quote_volume": 861932.84138, "trades": 6923, "taker_buy_base": 3217385.0, "taker_buy_quote": 478498.88681 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.14884, "high": 0.1489, "low": 0.14704, "close": 0.14761, "volume": 7268154.0, "close_time": 1764755999999, "quote_volume": 1073375.25359, "trades": 8941, "taker_buy_base": 2763092.0, "taker_buy_quote": 408005.60571 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.14761, "high": 0.14802, "low": 0.14578, "close": 0.146, "volume": 11015293.0, "close_time": 1764759599999, "quote_volume": 1618398.47816, "trades": 9012, "taker_buy_base": 4669694.0, "taker_buy_quote": 686957.23716 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.14602, "high": 0.14644, "low": 0.14547, "close": 0.14619, "volume": 7606942.0, "close_time": 1764763199999, "quote_volume": 1110671.78852, "trades": 7243, "taker_buy_base": 2941342.0, "taker_buy_quote": 429747.38802 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.14618, "high": 0.14658, "low": 0.14479, "close": 0.14531, "volume": 6384869.0, "close_time": 1764766799999, "quote_volume": 928789.23114, "trades": 8036, "taker_buy_base": 3133534.0, "taker_buy_quote": 455718.55199 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.14531, "high": 0.14564, "low": 0.14476, "close": 0.14486, "volume": 6572316.0, "close_time": 1764770399999, "quote_volume": 954096.4888, "trades": 6042, "taker_buy_base": 2792364.0, "taker_buy_quote": 405428.92533 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.14488, "high": 0.14677, "low": 0.14242, "close": 0.14447, "volume": 23894585.0, "close_time": 1764773999999, "quote_volume": 3450528.52561, "trades": 37985, "taker_buy_base": 12019104.0, "taker_buy_quote": 1736236.56963 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.14447, "high": 0.14555, "low": 0.14388, "close": 0.14505, "volume": 9598286.0, "close_time": 1764777599999, "quote_volume": 1390751.92936, "trades": 14022, "taker_buy_base": 5317710.0, "taker_buy_quote": 770662.69282 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.14505, "high": 0.14595, "low": 0.14394, "close": 0.1448, "volume": 5917782.0, "close_time": 1764781199999, "quote_volume": 857528.1828, "trades": 9128, "taker_buy_base": 3060195.0, "taker_buy_quote": 443711.9866 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.14479, "high": 0.1466, "low": 0.14462, "close": 0.14649, "volume": 7329925.0, "close_time": 1764784799999, "quote_volume": 1067311.48889, "trades": 8480, "taker_buy_base": 4465705.0, "taker_buy_quote": 650282.28971 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.14648, "high": 0.1471, "low": 0.14528, "close": 0.14576, "volume": 9599502.0, "close_time": 1764788399999, "quote_volume": 1404905.62582, "trades": 9828, "taker_buy_base": 5221987.0, "taker_buy_quote": 764507.36487 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.14575, "high": 0.14645, "low": 0.14558, "close": 0.14637, "volume": 6199411.0, "close_time": 1764791999999, "quote_volume": 905450.02715, "trades": 5988, "taker_buy_base": 3447676.0, "taker_buy_quote": 503526.28447 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.14638, "high": 0.14716, "low": 0.14576, "close": 0.14621, "volume": 10084603.0, "close_time": 1764795599999, "quote_volume": 1475314.59283, "trades": 8870, "taker_buy_base": 6067154.0, "taker_buy_quote": 887750.39804 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.14621, "high": 0.14718, "low": 0.14582, "close": 0.14694, "volume": 8756693.0, "close_time": 1764799199999, "quote_volume": 1281063.14832, "trades": 9181, "taker_buy_base": 4111711.0, "taker_buy_quote": 601740.61223 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.14693, "high": 0.1476, "low": 0.14597, "close": 0.14695, "volume": 8816805.0, "close_time": 1764802799999, "quote_volume": 1293223.74292, "trades": 10371, "taker_buy_base": 4663175.0, "taker_buy_quote": 684037.06247 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.14696, "high": 0.14791, "low": 0.14584, "close": 0.14601, "volume": 9024155.0, "close_time": 1764806399999, "quote_volume": 1324986.19304, "trades": 8536, "taker_buy_base": 4447807.0, "taker_buy_quote": 653323.02253 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.14602, "high": 0.14642, "low": 0.14465, "close": 0.14505, "volume": 8108471.0, "close_time": 1764809999999, "quote_volume": 1178826.80175, "trades": 8624, "taker_buy_base": 4421133.0, "taker_buy_quote": 642461.12458 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.14505, "high": 0.14659, "low": 0.14431, "close": 0.14436, "volume": 8709467.0, "close_time": 1764813599999, "quote_volume": 1266262.62418, "trades": 9772, "taker_buy_base": 5036356.0, "taker_buy_quote": 732690.55089 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.14437, "high": 0.14558, "low": 0.14427, "close": 0.14465, "volume": 6040628.0, "close_time": 1764817199999, "quote_volume": 875220.31717, "trades": 7358, "taker_buy_base": 3158402.0, "taker_buy_quote": 457687.36602 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.14465, "high": 0.14497, "low": 0.14386, "close": 0.14429, "volume": 4171896.0, "close_time": 1764820799999, "quote_volume": 601908.30988, "trades": 5684, "taker_buy_base": 2180064.0, "taker_buy_quote": 314509.53411 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.14429, "high": 0.14434, "low": 0.1434, "close": 0.14389, "volume": 4120276.0, "close_time": 1764824399999, "quote_volume": 592589.80126, "trades": 5806, "taker_buy_base": 2205107.0, "taker_buy_quote": 317119.49714 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.14389, "high": 0.14442, "low": 0.14345, "close": 0.14372, "volume": 3772583.0, "close_time": 1764827999999, "quote_volume": 543020.46718, "trades": 5041, "taker_buy_base": 2216795.0, "taker_buy_quote": 319169.11756 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.14373, "high": 0.14382, "low": 0.1429, "close": 0.14309, "volume": 8499463.0, "close_time": 1764831599999, "quote_volume": 1218566.56326, "trades": 7003, "taker_buy_base": 4525206.0, "taker_buy_quote": 648839.85626 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.14309, "high": 0.14317, "low": 0.14245, "close": 0.14294, "volume": 3601932.0, "close_time": 1764835199999, "quote_volume": 514438.80111, "trades": 5142, "taker_buy_base": 1768660.0, "taker_buy_quote": 252609.09905 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.14294, "high": 0.14341, "low": 0.14206, "close": 0.14223, "volume": 5557334.0, "close_time": 1764838799999, "quote_volume": 792520.54442, "trades": 5870, "taker_buy_base": 3206716.0, "taker_buy_quote": 457379.80677 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.14223, "high": 0.14286, "low": 0.1421, "close": 0.14211, "volume": 5938873.0, "close_time": 1764842399999, "quote_volume": 845636.42736, "trades": 5870, "taker_buy_base": 3090250.0, "taker_buy_quote": 440083.27631 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.14212, "high": 0.14223, "low": 0.14153, "close": 0.14182, "volume": 4783236.0, "close_time": 1764845999999, "quote_volume": 678845.09963, "trades": 5525, "taker_buy_base": 2189590.0, "taker_buy_quote": 310808.16836 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.14181, "high": 0.14208, "low": 0.14133, "close": 0.14165, "volume": 8968932.0, "close_time": 1764849599999, "quote_volume": 1270980.98395, "trades": 8319, "taker_buy_base": 4714534.0, "taker_buy_quote": 668232.21156 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.14164, "high": 0.14183, "low": 0.14117, "close": 0.14145, "volume": 3419612.0, "close_time": 1764853199999, "quote_volume": 483968.34063, "trades": 5215, "taker_buy_base": 1818441.0, "taker_buy_quote": 257387.77493 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.14146, "high": 0.14165, "low": 0.13983, "close": 0.13995, "volume": 12507880.0, "close_time": 1764856799999, "quote_volume": 1757654.8822, "trades": 10972, "taker_buy_base": 5933624.0, "taker_buy_quote": 834122.287 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.13995, "high": 0.1405, "low": 0.13884, "close": 0.13902, "volume": 12319745.0, "close_time": 1764860399999, "quote_volume": 1720909.32456, "trades": 12751, "taker_buy_base": 5576454.0, "taker_buy_quote": 779905.24235 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.139, "high": 0.14218, "low": 0.13899, "close": 0.14131, "volume": 12652653.0, "close_time": 1764863999999, "quote_volume": 1777681.89017, "trades": 12492, "taker_buy_base": 7503806.0, "taker_buy_quote": 1054274.74299 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1413, "high": 0.14232, "low": 0.14034, "close": 0.14101, "volume": 8526580.0, "close_time": 1764867599999, "quote_volume": 1204395.65122, "trades": 11284, "taker_buy_base": 3846421.0, "taker_buy_quote": 543577.8893 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.14101, "high": 0.14129, "low": 0.13993, "close": 0.14083, "volume": 3941731.0, "close_time": 1764871199999, "quote_volume": 554542.33887, "trades": 7145, "taker_buy_base": 1656318.0, "taker_buy_quote": 233036.64858 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.14083, "high": 0.14094, "low": 0.13967, "close": 0.13997, "volume": 3508423.0, "close_time": 1764874799999, "quote_volume": 492182.87721, "trades": 5927, "taker_buy_base": 1366898.0, "taker_buy_quote": 191920.20174 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.13998, "high": 0.14005, "low": 0.13755, "close": 0.1399, "volume": 11429864.0, "close_time": 1764878399999, "quote_volume": 1586810.53506, "trades": 15275, "taker_buy_base": 5032029.0, "taker_buy_quote": 699147.92786 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.13989, "high": 0.14051, "low": 0.13906, "close": 0.14015, "volume": 8825914.0, "close_time": 1764881999999, "quote_volume": 1233476.11205, "trades": 9472, "taker_buy_base": 4562474.0, "taker_buy_quote": 637968.30103 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.14014, "high": 0.14042, "low": 0.13901, "close": 0.13909, "volume": 4024307.0, "close_time": 1764885599999, "quote_volume": 562128.55976, "trades": 4724, "taker_buy_base": 1580872.0, "taker_buy_quote": 221071.747 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.13909, "high": 0.13957, "low": 0.13889, "close": 0.13913, "volume": 2428828.0, "close_time": 1764889199999, "quote_volume": 338122.74165, "trades": 3940, "taker_buy_base": 1214752.0, "taker_buy_quote": 169121.3579 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.13912, "high": 0.13975, "low": 0.13905, "close": 0.13937, "volume": 2663563.0, "close_time": 1764892799999, "quote_volume": 371368.04256, "trades": 4659, "taker_buy_base": 1082301.0, "taker_buy_quote": 150906.44 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.13936, "high": 0.14009, "low": 0.13908, "close": 0.13942, "volume": 3786011.0, "close_time": 1764896399999, "quote_volume": 527988.27151, "trades": 6025, "taker_buy_base": 1859161.0, "taker_buy_quote": 259333.58261 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.13941, "high": 0.13983, "low": 0.13907, "close": 0.13923, "volume": 2429956.0, "close_time": 1764899999999, "quote_volume": 338907.25847, "trades": 4244, "taker_buy_base": 1052221.0, "taker_buy_quote": 146749.3902 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.13922, "high": 0.13997, "low": 0.13901, "close": 0.13948, "volume": 1909920.0, "close_time": 1764903599999, "quote_volume": 266423.44321, "trades": 3666, "taker_buy_base": 1069001.0, "taker_buy_quote": 149098.79129 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.13948, "high": 0.13975, "low": 0.13871, "close": 0.13896, "volume": 2806551.0, "close_time": 1764907199999, "quote_volume": 390831.59784, "trades": 3783, "taker_buy_base": 1162930.0, "taker_buy_quote": 161932.51502 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.13895, "high": 0.13926, "low": 0.13801, "close": 0.13857, "volume": 6144744.0, "close_time": 1764910799999, "quote_volume": 850696.68449, "trades": 5417, "taker_buy_base": 2517448.0, "taker_buy_quote": 348574.78676 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.13856, "high": 0.13872, "low": 0.1379, "close": 0.13798, "volume": 1878554.0, "close_time": 1764914399999, "quote_volume": 259767.57644, "trades": 2821, "taker_buy_base": 743265.0, "taker_buy_quote": 102773.97309 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.13799, "high": 0.13881, "low": 0.13796, "close": 0.1387, "volume": 3192598.0, "close_time": 1764917999999, "quote_volume": 441787.80539, "trades": 4108, "taker_buy_base": 1954572.0, "taker_buy_quote": 270477.37462 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1387, "high": 0.13946, "low": 0.13865, "close": 0.13938, "volume": 5025413.0, "close_time": 1764921599999, "quote_volume": 699693.27859, "trades": 4165, "taker_buy_base": 3198878.0, "taker_buy_quote": 445408.26242 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.13938, "high": 0.13938, "low": 0.13779, "close": 0.13815, "volume": 4322569.0, "close_time": 1764925199999, "quote_volume": 598351.49095, "trades": 4290, "taker_buy_base": 1402123.0, "taker_buy_quote": 194025.87116 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.13815, "high": 0.13815, "low": 0.13655, "close": 0.13673, "volume": 7108919.0, "close_time": 1764928799999, "quote_volume": 974870.36024, "trades": 7813, "taker_buy_base": 2634303.0, "taker_buy_quote": 361176.55694 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.13672, "high": 0.13735, "low": 0.13665, "close": 0.13674, "volume": 2680110.0, "close_time": 1764932399999, "quote_volume": 367156.75924, "trades": 4152, "taker_buy_base": 1260599.0, "taker_buy_quote": 172668.4161 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.13674, "high": 0.13689, "low": 0.13555, "close": 0.13626, "volume": 5146666.0, "close_time": 1764935999999, "quote_volume": 701179.72682, "trades": 6294, "taker_buy_base": 2275414.0, "taker_buy_quote": 310051.17873 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.13625, "high": 0.13657, "low": 0.13582, "close": 0.13605, "volume": 3519773.0, "close_time": 1764939599999, "quote_volume": 479211.80003, "trades": 4368, "taker_buy_base": 1489362.0, "taker_buy_quote": 202802.77766 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.13605, "high": 0.13683, "low": 0.13528, "close": 0.13565, "volume": 6621431.0, "close_time": 1764943199999, "quote_volume": 900165.27797, "trades": 7342, "taker_buy_base": 2755933.0, "taker_buy_quote": 374938.6883 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.13565, "high": 0.1361, "low": 0.13493, "close": 0.1357, "volume": 5502620.0, "close_time": 1764946799999, "quote_volume": 745902.88749, "trades": 9064, "taker_buy_base": 2353679.0, "taker_buy_quote": 319143.15646 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.13571, "high": 0.1383, "low": 0.13569, "close": 0.13674, "volume": 16566614.0, "close_time": 1764950399999, "quote_volume": 2275905.23982, "trades": 18921, "taker_buy_base": 8245846.0, "taker_buy_quote": 1132706.59617 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.13674, "high": 0.13683, "low": 0.13295, "close": 0.13408, "volume": 21650800.0, "close_time": 1764953999999, "quote_volume": 2920251.23374, "trades": 32209, "taker_buy_base": 8520451.0, "taker_buy_quote": 1148885.25824 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.13407, "high": 0.13506, "low": 0.13311, "close": 0.1345, "volume": 8507027.0, "close_time": 1764957599999, "quote_volume": 1140631.59251, "trades": 12211, "taker_buy_base": 4149421.0, "taker_buy_quote": 556390.25183 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1345, "high": 0.13544, "low": 0.13332, "close": 0.13332, "volume": 6970805.0, "close_time": 1764961199999, "quote_volume": 935682.49746, "trades": 10356, "taker_buy_base": 3035708.0, "taker_buy_quote": 407539.92668 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.13334, "high": 0.1346, "low": 0.13264, "close": 0.13414, "volume": 9442487.0, "close_time": 1764964799999, "quote_volume": 1260308.09098, "trades": 9948, "taker_buy_base": 5668009.0, "taker_buy_quote": 756523.39253 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.13414, "high": 0.13451, "low": 0.13362, "close": 0.134, "volume": 2775343.0, "close_time": 1764968399999, "quote_volume": 371932.65141, "trades": 5087, "taker_buy_base": 1193282.0, "taker_buy_quote": 159939.46448 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.13398, "high": 0.13457, "low": 0.13357, "close": 0.134, "volume": 2391664.0, "close_time": 1764971999999, "quote_volume": 320860.66339, "trades": 3830, "taker_buy_base": 1022850.0, "taker_buy_quote": 137289.13039 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.13401, "high": 0.13456, "low": 0.13322, "close": 0.1341, "volume": 1999568.0, "close_time": 1764975599999, "quote_volume": 267781.17035, "trades": 2931, "taker_buy_base": 762326.0, "taker_buy_quote": 102096.52178 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1341, "high": 0.13427, "low": 0.13344, "close": 0.13391, "volume": 2042536.0, "close_time": 1764979199999, "quote_volume": 273543.42531, "trades": 3236, "taker_buy_base": 832973.0, "taker_buy_quote": 111598.03164 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.13391, "high": 0.13419, "low": 0.13342, "close": 0.13395, "volume": 1446111.0, "close_time": 1764982799999, "quote_volume": 193482.74467, "trades": 2970, "taker_buy_base": 728875.0, "taker_buy_quote": 97534.10996 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.13395, "high": 0.13395, "low": 0.13301, "close": 0.13313, "volume": 2331175.0, "close_time": 1764986399999, "quote_volume": 310951.42105, "trades": 3007, "taker_buy_base": 940669.0, "taker_buy_quote": 125437.36714 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.13313, "high": 0.13367, "low": 0.13274, "close": 0.13366, "volume": 2125732.0, "close_time": 1764989999999, "quote_volume": 282765.96833, "trades": 2769, "taker_buy_base": 836998.0, "taker_buy_quote": 111348.58125 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.13366, "high": 0.13452, "low": 0.13361, "close": 0.13393, "volume": 2206589.0, "close_time": 1764993599999, "quote_volume": 295849.65463, "trades": 3430, "taker_buy_base": 1293796.0, "taker_buy_quote": 173468.08081 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.13394, "high": 0.13417, "low": 0.13327, "close": 0.13351, "volume": 1915974.0, "close_time": 1764997199999, "quote_volume": 255759.84375, "trades": 2530, "taker_buy_base": 620626.0, "taker_buy_quote": 82856.95508 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.13352, "high": 0.13367, "low": 0.13305, "close": 0.13337, "volume": 1154331.0, "close_time": 1765000799999, "quote_volume": 153924.96257, "trades": 2434, "taker_buy_base": 612430.0, "taker_buy_quote": 81662.39472 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.13337, "high": 0.13383, "low": 0.13328, "close": 0.13343, "volume": 1078272.0, "close_time": 1765004399999, "quote_volume": 143960.20224, "trades": 2607, "taker_buy_base": 558014.0, "taker_buy_quote": 74497.71331 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.13343, "high": 0.13369, "low": 0.1329, "close": 0.1334, "volume": 1347426.0, "close_time": 1765007999999, "quote_volume": 179586.45511, "trades": 3074, "taker_buy_base": 486757.0, "taker_buy_quote": 64916.74254 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.13341, "high": 0.13343, "low": 0.13254, "close": 0.13262, "volume": 3204936.0, "close_time": 1765011599999, "quote_volume": 425848.97145, "trades": 4783, "taker_buy_base": 829890.0, "taker_buy_quote": 110276.51167 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.13263, "high": 0.13368, "low": 0.1326, "close": 0.13341, "volume": 4970582.0, "close_time": 1765015199999, "quote_volume": 661202.80761, "trades": 5661, "taker_buy_base": 2967359.0, "taker_buy_quote": 394568.70379 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.13341, "high": 0.13351, "low": 0.13278, "close": 0.1329, "volume": 1927670.0, "close_time": 1765018799999, "quote_volume": 256495.41672, "trades": 2620, "taker_buy_base": 915367.0, "taker_buy_quote": 121788.66588 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.13288, "high": 0.13334, "low": 0.13272, "close": 0.13313, "volume": 1338509.0, "close_time": 1765022399999, "quote_volume": 178261.81327, "trades": 2940, "taker_buy_base": 611663.0, "taker_buy_quote": 81452.29883 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.13313, "high": 0.13313, "low": 0.1325, "close": 0.13255, "volume": 2047239.0, "close_time": 1765025999999, "quote_volume": 271833.18661, "trades": 3463, "taker_buy_base": 940871.0, "taker_buy_quote": 124965.91075 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.13255, "high": 0.13316, "low": 0.13251, "close": 0.13283, "volume": 2310635.0, "close_time": 1765029599999, "quote_volume": 306903.44988, "trades": 3169, "taker_buy_base": 836498.0, "taker_buy_quote": 111105.41374 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.13284, "high": 0.13445, "low": 0.1327, "close": 0.13427, "volume": 5745213.0, "close_time": 1765033199999, "quote_volume": 768050.81608, "trades": 6884, "taker_buy_base": 3558385.0, "taker_buy_quote": 475771.10151 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.13427, "high": 0.13433, "low": 0.13269, "close": 0.13287, "volume": 4087769.0, "close_time": 1765036799999, "quote_volume": 544714.3127, "trades": 5908, "taker_buy_base": 1713966.0, "taker_buy_quote": 228256.2425 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.13286, "high": 0.13403, "low": 0.1328, "close": 0.13325, "volume": 3723147.0, "close_time": 1765040399999, "quote_volume": 497055.75941, "trades": 4618, "taker_buy_base": 2001443.0, "taker_buy_quote": 267254.97171 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.13324, "high": 0.13379, "low": 0.13286, "close": 0.13351, "volume": 3327914.0, "close_time": 1765043999999, "quote_volume": 443602.32469, "trades": 4136, "taker_buy_base": 1997787.0, "taker_buy_quote": 266322.48058 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.13351, "high": 0.13399, "low": 0.13321, "close": 0.13365, "volume": 3594364.0, "close_time": 1765047599999, "quote_volume": 480295.30042, "trades": 3338, "taker_buy_base": 2168921.0, "taker_buy_quote": 289823.63682 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.13366, "high": 0.1338, "low": 0.13271, "close": 0.13325, "volume": 5209602.0, "close_time": 1765051199999, "quote_volume": 693694.73897, "trades": 4571, "taker_buy_base": 2434295.0, "taker_buy_quote": 324107.12541 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.13326, "high": 0.13364, "low": 0.13319, "close": 0.13356, "volume": 3312872.0, "close_time": 1765054799999, "quote_volume": 442037.13237, "trades": 2627, "taker_buy_base": 1481344.0, "taker_buy_quote": 197648.9963 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.13355, "high": 0.13443, "low": 0.13346, "close": 0.13379, "volume": 4132633.0, "close_time": 1765058399999, "quote_volume": 553195.36235, "trades": 4896, "taker_buy_base": 2310364.0, "taker_buy_quote": 309250.58865 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.13379, "high": 0.13416, "low": 0.13325, "close": 0.13346, "volume": 2064166.0, "close_time": 1765061999999, "quote_volume": 275892.30927, "trades": 2288, "taker_buy_base": 880907.0, "taker_buy_quote": 117739.40794 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.13347, "high": 0.13402, "low": 0.13303, "close": 0.13399, "volume": 2576857.0, "close_time": 1765065599999, "quote_volume": 343899.71592, "trades": 3702, "taker_buy_base": 1372597.0, "taker_buy_quote": 183222.45254 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.134, "high": 0.13503, "low": 0.13389, "close": 0.13489, "volume": 3932094.0, "close_time": 1765069199999, "quote_volume": 528853.17427, "trades": 4752, "taker_buy_base": 2234840.0, "taker_buy_quote": 300608.35284 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.13489, "high": 0.13489, "low": 0.13395, "close": 0.13395, "volume": 2042479.0, "close_time": 1765072799999, "quote_volume": 274595.59755, "trades": 3016, "taker_buy_base": 1072671.0, "taker_buy_quote": 144211.16707 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.13395, "high": 0.13476, "low": 0.13382, "close": 0.13465, "volume": 2190887.0, "close_time": 1765076399999, "quote_volume": 293753.31788, "trades": 2589, "taker_buy_base": 1062564.0, "taker_buy_quote": 142499.2076 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.13466, "high": 0.13546, "low": 0.13457, "close": 0.13539, "volume": 2424257.0, "close_time": 1765079999999, "quote_volume": 327271.93251, "trades": 3020, "taker_buy_base": 1301580.0, "taker_buy_quote": 175714.05229 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1354, "high": 0.13593, "low": 0.13499, "close": 0.13505, "volume": 3172570.0, "close_time": 1765083599999, "quote_volume": 429708.03382, "trades": 3206, "taker_buy_base": 1894947.0, "taker_buy_quote": 256622.79291 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.13505, "high": 0.13532, "low": 0.13444, "close": 0.13487, "volume": 2864026.0, "close_time": 1765087199999, "quote_volume": 386015.7161, "trades": 2504, "taker_buy_base": 1114712.0, "taker_buy_quote": 150278.07411 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.13487, "high": 0.13579, "low": 0.13477, "close": 0.13572, "volume": 2341758.0, "close_time": 1765090799999, "quote_volume": 317194.73181, "trades": 2679, "taker_buy_base": 1209659.0, "taker_buy_quote": 163864.5428 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.13572, "high": 0.13598, "low": 0.13424, "close": 0.13453, "volume": 4803738.0, "close_time": 1765094399999, "quote_volume": 648274.03159, "trades": 4627, "taker_buy_base": 1972871.0, "taker_buy_quote": 266290.74042 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.13452, "high": 0.13481, "low": 0.13403, "close": 0.13419, "volume": 2425235.0, "close_time": 1765097999999, "quote_volume": 326092.82728, "trades": 3241, "taker_buy_base": 1330492.0, "taker_buy_quote": 178930.35238 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.13419, "high": 0.13447, "low": 0.13289, "close": 0.13305, "volume": 3837630.0, "close_time": 1765101599999, "quote_volume": 512410.15878, "trades": 3997, "taker_buy_base": 1442387.0, "taker_buy_quote": 192550.51404 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.13304, "high": 0.13341, "low": 0.13261, "close": 0.13297, "volume": 2386029.0, "close_time": 1765105199999, "quote_volume": 317225.2785, "trades": 3718, "taker_buy_base": 981787.0, "taker_buy_quote": 130557.3218 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.13297, "high": 0.13378, "low": 0.13295, "close": 0.13344, "volume": 2013736.0, "close_time": 1765108799999, "quote_volume": 268613.28443, "trades": 2799, "taker_buy_base": 1009799.0, "taker_buy_quote": 134732.56727 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.13344, "high": 0.13473, "low": 0.1333, "close": 0.13462, "volume": 4573345.0, "close_time": 1765112399999, "quote_volume": 613154.21574, "trades": 4125, "taker_buy_base": 2731684.0, "taker_buy_quote": 366398.20476 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.13462, "high": 0.13473, "low": 0.13247, "close": 0.13287, "volume": 6827478.0, "close_time": 1765115999999, "quote_volume": 909370.31887, "trades": 7772, "taker_buy_base": 3240442.0, "taker_buy_quote": 431490.33642 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.13286, "high": 0.13296, "low": 0.12761, "close": 0.12833, "volume": 34096005.0, "close_time": 1765119599999, "quote_volume": 4418085.40755, "trades": 40079, "taker_buy_base": 14662287.0, "taker_buy_quote": 1899121.21701 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.12832, "high": 0.13269, "low": 0.12822, "close": 0.13222, "volume": 15944124.0, "close_time": 1765123199999, "quote_volume": 2081804.40307, "trades": 19305, "taker_buy_base": 8680847.0, "taker_buy_quote": 1133622.72487 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.13221, "high": 0.13235, "low": 0.13078, "close": 0.13197, "volume": 6094644.0, "close_time": 1765126799999, "quote_volume": 802136.888, "trades": 9063, "taker_buy_base": 2641786.0, "taker_buy_quote": 347787.56691 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.13199, "high": 0.13538, "low": 0.13136, "close": 0.13484, "volume": 16967731.0, "close_time": 1765130399999, "quote_volume": 2269886.40934, "trades": 18646, "taker_buy_base": 10035552.0, "taker_buy_quote": 1342380.61534 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.13483, "high": 0.136, "low": 0.13483, "close": 0.13519, "volume": 9801350.0, "close_time": 1765133999999, "quote_volume": 1327869.38342, "trades": 8942, "taker_buy_base": 5201416.0, "taker_buy_quote": 704610.75941 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.13521, "high": 0.13576, "low": 0.1348, "close": 0.13563, "volume": 2755470.0, "close_time": 1765137599999, "quote_volume": 372668.09102, "trades": 3833, "taker_buy_base": 1477923.0, "taker_buy_quote": 199933.66434 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.13564, "high": 0.13582, "low": 0.13481, "close": 0.13523, "volume": 3262349.0, "close_time": 1765141199999, "quote_volume": 441191.80908, "trades": 3641, "taker_buy_base": 1301881.0, "taker_buy_quote": 176054.06237 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.13522, "high": 0.13522, "low": 0.13162, "close": 0.13243, "volume": 10700227.0, "close_time": 1765144799999, "quote_volume": 1426784.99839, "trades": 9800, "taker_buy_base": 4071031.0, "taker_buy_quote": 542270.16573 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.13242, "high": 0.13242, "low": 0.12977, "close": 0.1309, "volume": 18823145.0, "close_time": 1765148399999, "quote_volume": 2466189.18668, "trades": 19568, "taker_buy_base": 8001575.0, "taker_buy_quote": 1048818.50872 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.13089, "high": 0.13122, "low": 0.13042, "close": 0.13104, "volume": 5916241.0, "close_time": 1765151999999, "quote_volume": 774173.33295, "trades": 7072, "taker_buy_base": 2951318.0, "taker_buy_quote": 386188.27002 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.13105, "high": 0.13208, "low": 0.13049, "close": 0.13111, "volume": 6798337.0, "close_time": 1765155599999, "quote_volume": 891435.70639, "trades": 8313, "taker_buy_base": 3318173.0, "taker_buy_quote": 434996.29608 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.13112, "high": 0.13434, "low": 0.13103, "close": 0.13279, "volume": 7473757.0, "close_time": 1765159199999, "quote_volume": 994892.71649, "trades": 8410, "taker_buy_base": 4695200.0, "taker_buy_quote": 625019.92081 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1328, "high": 0.13383, "low": 0.1326, "close": 0.1337, "volume": 3471342.0, "close_time": 1765162799999, "quote_volume": 461782.30249, "trades": 4206, "taker_buy_base": 1802101.0, "taker_buy_quote": 239805.93335 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.13371, "high": 0.13401, "low": 0.13327, "close": 0.13381, "volume": 4626775.0, "close_time": 1765166399999, "quote_volume": 618225.82342, "trades": 5354, "taker_buy_base": 2723329.0, "taker_buy_quote": 363973.45583 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.13382, "high": 0.1349, "low": 0.13367, "close": 0.1344, "volume": 4192837.0, "close_time": 1765169999999, "quote_volume": 563076.19864, "trades": 5511, "taker_buy_base": 2242971.0, "taker_buy_quote": 301345.30781 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.13439, "high": 0.13516, "low": 0.13403, "close": 0.13482, "volume": 3430073.0, "close_time": 1765173599999, "quote_volume": 462005.81523, "trades": 4590, "taker_buy_base": 2046843.0, "taker_buy_quote": 275785.35117 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.13482, "high": 0.13538, "low": 0.13464, "close": 0.13507, "volume": 2066991.0, "close_time": 1765177199999, "quote_volume": 279093.39686, "trades": 4110, "taker_buy_base": 1023492.0, "taker_buy_quote": 138194.34489 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.13507, "high": 0.1356, "low": 0.1348, "close": 0.13492, "volume": 4109384.0, "close_time": 1765180799999, "quote_volume": 555500.41775, "trades": 4652, "taker_buy_base": 2568631.0, "taker_buy_quote": 347234.44525 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.13491, "high": 0.13559, "low": 0.13454, "close": 0.13538, "volume": 2875100.0, "close_time": 1765184399999, "quote_volume": 388275.33826, "trades": 3827, "taker_buy_base": 1604957.0, "taker_buy_quote": 216904.27319 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.13537, "high": 0.13752, "low": 0.13535, "close": 0.13628, "volume": 11390952.0, "close_time": 1765187999999, "quote_volume": 1555101.38413, "trades": 12031, "taker_buy_base": 7164089.0, "taker_buy_quote": 978080.07799 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.13629, "high": 0.13653, "low": 0.13545, "close": 0.13572, "volume": 3901788.0, "close_time": 1765191599999, "quote_volume": 529858.13987, "trades": 3911, "taker_buy_base": 1468095.0, "taker_buy_quote": 199413.469 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.13571, "high": 0.13582, "low": 0.13493, "close": 0.13521, "volume": 3402096.0, "close_time": 1765195199999, "quote_volume": 460201.22179, "trades": 3802, "taker_buy_base": 1178193.0, "taker_buy_quote": 159468.52134 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.13522, "high": 0.13528, "low": 0.13458, "close": 0.13521, "volume": 3702054.0, "close_time": 1765198799999, "quote_volume": 499462.52182, "trades": 4124, "taker_buy_base": 1750362.0, "taker_buy_quote": 236204.48446 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.13522, "high": 0.13603, "low": 0.13485, "close": 0.1353, "volume": 4767876.0, "close_time": 1765202399999, "quote_volume": 645560.12795, "trades": 5344, "taker_buy_base": 1916073.0, "taker_buy_quote": 259556.6918 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.13529, "high": 0.13673, "low": 0.13475, "close": 0.13534, "volume": 12198517.0, "close_time": 1765205999999, "quote_volume": 1656008.2894, "trades": 13787, "taker_buy_base": 5661790.0, "taker_buy_quote": 768954.80183 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.13535, "high": 0.13596, "low": 0.13395, "close": 0.13483, "volume": 13944833.0, "close_time": 1765209599999, "quote_volume": 1877455.89266, "trades": 15456, "taker_buy_base": 6704383.0, "taker_buy_quote": 902436.36287 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.13482, "high": 0.13623, "low": 0.13414, "close": 0.13522, "volume": 6874782.0, "close_time": 1765213199999, "quote_volume": 931635.70999, "trades": 10149, "taker_buy_base": 3349414.0, "taker_buy_quote": 454015.98886 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.13522, "high": 0.13598, "low": 0.13444, "close": 0.1355, "volume": 6307933.0, "close_time": 1765216799999, "quote_volume": 852720.2599, "trades": 9046, "taker_buy_base": 3301142.0, "taker_buy_quote": 446508.36753 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1355, "high": 0.13656, "low": 0.13403, "close": 0.13452, "volume": 9563088.0, "close_time": 1765220399999, "quote_volume": 1296377.6528, "trades": 14253, "taker_buy_base": 4139530.0, "taker_buy_quote": 561797.24116 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.13453, "high": 0.13536, "low": 0.1345, "close": 0.13461, "volume": 6442909.0, "close_time": 1765223999999, "quote_volume": 869370.1535, "trades": 10183, "taker_buy_base": 3412135.0, "taker_buy_quote": 460392.67098 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.13462, "high": 0.13582, "low": 0.1346, "close": 0.13543, "volume": 6638838.0, "close_time": 1765227599999, "quote_volume": 896821.12745, "trades": 10378, "taker_buy_base": 4096580.0, "taker_buy_quote": 553500.98562 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.13544, "high": 0.13599, "low": 0.13494, "close": 0.1358, "volume": 3578763.0, "close_time": 1765231199999, "quote_volume": 485110.55686, "trades": 6952, "taker_buy_base": 1775612.0, "taker_buy_quote": 240735.97357 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.13581, "high": 0.13594, "low": 0.13486, "close": 0.13523, "volume": 2117207.0, "close_time": 1765234799999, "quote_volume": 286396.75381, "trades": 2833, "taker_buy_base": 777543.0, "taker_buy_quote": 105156.21577 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.13524, "high": 0.13536, "low": 0.13421, "close": 0.13453, "volume": 2471485.0, "close_time": 1765238399999, "quote_volume": 332900.40593, "trades": 3730, "taker_buy_base": 1066512.0, "taker_buy_quote": 143758.24999 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.13453, "high": 0.13502, "low": 0.13383, "close": 0.13395, "volume": 3084860.0, "close_time": 1765241999999, "quote_volume": 414572.67477, "trades": 3617, "taker_buy_base": 1132784.0, "taker_buy_quote": 152336.71976 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.13396, "high": 0.13431, "low": 0.13292, "close": 0.13322, "volume": 3153530.0, "close_time": 1765245599999, "quote_volume": 421118.5826, "trades": 4385, "taker_buy_base": 1268448.0, "taker_buy_quote": 169393.49493 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.13323, "high": 0.13397, "low": 0.13318, "close": 0.13347, "volume": 2631983.0, "close_time": 1765249199999, "quote_volume": 351655.04241, "trades": 3428, "taker_buy_base": 1148407.0, "taker_buy_quote": 153409.29564 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.13347, "high": 0.13424, "low": 0.13267, "close": 0.13409, "volume": 3337839.0, "close_time": 1765252799999, "quote_volume": 445092.34206, "trades": 4622, "taker_buy_base": 1878047.0, "taker_buy_quote": 250511.48371 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1341, "high": 0.13417, "low": 0.13271, "close": 0.13304, "volume": 2025093.0, "close_time": 1765256399999, "quote_volume": 269720.12113, "trades": 2524, "taker_buy_base": 779891.0, "taker_buy_quote": 103786.06341 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.13304, "high": 0.13362, "low": 0.13252, "close": 0.13306, "volume": 3221147.0, "close_time": 1765259999999, "quote_volume": 428804.37738, "trades": 3763, "taker_buy_base": 1827234.0, "taker_buy_quote": 243374.41155 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.13307, "high": 0.13335, "low": 0.13236, "close": 0.13311, "volume": 2391198.0, "close_time": 1765263599999, "quote_volume": 317713.18673, "trades": 3071, "taker_buy_base": 816471.0, "taker_buy_quote": 108519.82292 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.13311, "high": 0.13385, "low": 0.13284, "close": 0.13378, "volume": 1878713.0, "close_time": 1765267199999, "quote_volume": 250642.7694, "trades": 2829, "taker_buy_base": 1216881.0, "taker_buy_quote": 162414.02287 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.13376, "high": 0.13388, "low": 0.13306, "close": 0.13327, "volume": 1004331.0, "close_time": 1765270799999, "quote_volume": 134032.09379, "trades": 1978, "taker_buy_base": 528990.0, "taker_buy_quote": 70582.00304 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.13326, "high": 0.13327, "low": 0.13273, "close": 0.13297, "volume": 1151938.0, "close_time": 1765274399999, "quote_volume": 153283.62803, "trades": 1857, "taker_buy_base": 465227.0, "taker_buy_quote": 61887.31128 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.13298, "high": 0.13338, "low": 0.13247, "close": 0.13338, "volume": 2089033.0, "close_time": 1765277999999, "quote_volume": 277691.62235, "trades": 3250, "taker_buy_base": 857452.0, "taker_buy_quote": 114013.80293 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.13339, "high": 0.1342, "low": 0.13316, "close": 0.13414, "volume": 2591471.0, "close_time": 1765281599999, "quote_volume": 346015.7197, "trades": 2536, "taker_buy_base": 1819760.0, "taker_buy_quote": 243060.82907 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.13413, "high": 0.13498, "low": 0.13388, "close": 0.13491, "volume": 2491976.0, "close_time": 1765285199999, "quote_volume": 335298.49806, "trades": 4077, "taker_buy_base": 1474460.0, "taker_buy_quote": 198417.88814 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.13491, "high": 0.13577, "low": 0.13481, "close": 0.13523, "volume": 4509206.0, "close_time": 1765288799999, "quote_volume": 609783.00635, "trades": 4936, "taker_buy_base": 2529066.0, "taker_buy_quote": 342087.32603 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.13522, "high": 0.13567, "low": 0.13436, "close": 0.13481, "volume": 4568254.0, "close_time": 1765292399999, "quote_volume": 616577.66165, "trades": 7727, "taker_buy_base": 2205532.0, "taker_buy_quote": 297798.17358 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.13482, "high": 0.13886, "low": 0.13463, "close": 0.13858, "volume": 27750891.0, "close_time": 1765295999999, "quote_volume": 3807131.33397, "trades": 26538, "taker_buy_base": 15749358.0, "taker_buy_quote": 2161303.33997 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.13858, "high": 0.14312, "low": 0.13858, "close": 0.14234, "volume": 33050855.0, "close_time": 1765299599999, "quote_volume": 4667150.32095, "trades": 41460, "taker_buy_base": 18689908.0, "taker_buy_quote": 2638047.85242 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.14234, "high": 0.14327, "low": 0.14087, "close": 0.14129, "volume": 18004792.0, "close_time": 1765303199999, "quote_volume": 2555590.42388, "trades": 22612, "taker_buy_base": 9161010.0, "taker_buy_quote": 1300492.77295 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.14128, "high": 0.14206, "low": 0.1408, "close": 0.14154, "volume": 7412833.0, "close_time": 1765306799999, "quote_volume": 1048399.94011, "trades": 10749, "taker_buy_base": 4387166.0, "taker_buy_quote": 620621.01197 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.14155, "high": 0.14188, "low": 0.14029, "close": 0.1403, "volume": 6163953.0, "close_time": 1765310399999, "quote_volume": 869851.3095, "trades": 8874, "taker_buy_base": 3404828.0, "taker_buy_quote": 480737.31225 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1403, "high": 0.1405, "low": 0.13824, "close": 0.13918, "volume": 13351600.0, "close_time": 1765313999999, "quote_volume": 1859624.46779, "trades": 13459, "taker_buy_base": 4924201.0, "taker_buy_quote": 686013.73379 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.13917, "high": 0.13932, "low": 0.13737, "close": 0.13819, "volume": 8123246.0, "close_time": 1765317599999, "quote_volume": 1124689.78199, "trades": 9828, "taker_buy_base": 3412418.0, "taker_buy_quote": 472650.2676 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.13819, "high": 0.13988, "low": 0.13819, "close": 0.13964, "volume": 5669261.0, "close_time": 1765321199999, "quote_volume": 788770.48529, "trades": 6850, "taker_buy_base": 3386042.0, "taker_buy_quote": 471194.20473 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.13964, "high": 0.13984, "low": 0.13894, "close": 0.13896, "volume": 4646632.0, "close_time": 1765324799999, "quote_volume": 648168.99783, "trades": 5724, "taker_buy_base": 2689816.0, "taker_buy_quote": 375175.16468 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.13896, "high": 0.13927, "low": 0.13763, "close": 0.13763, "volume": 4185494.0, "close_time": 1765328399999, "quote_volume": 579086.67959, "trades": 5658, "taker_buy_base": 1484167.0, "taker_buy_quote": 205364.21511 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.13763, "high": 0.13785, "low": 0.13673, "close": 0.13695, "volume": 3246032.0, "close_time": 1765331999999, "quote_volume": 445556.70189, "trades": 4976, "taker_buy_base": 1173351.0, "taker_buy_quote": 161096.67023 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.13694, "high": 0.13761, "low": 0.1367, "close": 0.13734, "volume": 2097718.0, "close_time": 1765335599999, "quote_volume": 287768.86323, "trades": 3411, "taker_buy_base": 1218055.0, "taker_buy_quote": 167147.01523 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.13733, "high": 0.13775, "low": 0.13697, "close": 0.13707, "volume": 2540506.0, "close_time": 1765339199999, "quote_volume": 348850.51379, "trades": 2774, "taker_buy_base": 1152297.0, "taker_buy_quote": 158227.50264 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.13706, "high": 0.13745, "low": 0.13682, "close": 0.13713, "volume": 1978601.0, "close_time": 1765342799999, "quote_volume": 271219.04514, "trades": 3291, "taker_buy_base": 1163157.0, "taker_buy_quote": 159416.9422 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.13713, "high": 0.1377, "low": 0.13695, "close": 0.13714, "volume": 2236228.0, "close_time": 1765346399999, "quote_volume": 307085.52897, "trades": 3399, "taker_buy_base": 1133398.0, "taker_buy_quote": 155673.84378 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.13714, "high": 0.13718, "low": 0.13666, "close": 0.13699, "volume": 1614009.0, "close_time": 1765349999999, "quote_volume": 220958.28471, "trades": 2789, "taker_buy_base": 725576.0, "taker_buy_quote": 99323.23533 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.13699, "high": 0.13699, "low": 0.1362, "close": 0.13693, "volume": 2618273.0, "close_time": 1765353599999, "quote_volume": 357546.69439, "trades": 3470, "taker_buy_base": 1391781.0, "taker_buy_quote": 190126.63103 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.13693, "high": 0.13719, "low": 0.13646, "close": 0.13646, "volume": 1552409.0, "close_time": 1765357199999, "quote_volume": 212400.11708, "trades": 3175, "taker_buy_base": 484207.0, "taker_buy_quote": 66256.53924 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.13647, "high": 0.13766, "low": 0.1361, "close": 0.13751, "volume": 2731035.0, "close_time": 1765360799999, "quote_volume": 373298.25319, "trades": 4800, "taker_buy_base": 1501094.0, "taker_buy_quote": 205260.58351 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1375, "high": 0.13834, "low": 0.13585, "close": 0.13613, "volume": 5340563.0, "close_time": 1765364399999, "quote_volume": 730590.01473, "trades": 8651, "taker_buy_base": 2336201.0, "taker_buy_quote": 319723.86449 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.13613, "high": 0.13659, "low": 0.1359, "close": 0.13653, "volume": 3722687.0, "close_time": 1765367999999, "quote_volume": 507250.3933, "trades": 5655, "taker_buy_base": 1976490.0, "taker_buy_quote": 269317.47301 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.13653, "high": 0.13659, "low": 0.136, "close": 0.13651, "volume": 3433137.0, "close_time": 1765371599999, "quote_volume": 467768.5885, "trades": 3539, "taker_buy_base": 1204222.0, "taker_buy_quote": 164121.42656 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1365, "high": 0.13739, "low": 0.13638, "close": 0.13708, "volume": 3639067.0, "close_time": 1765375199999, "quote_volume": 498358.99327, "trades": 3647, "taker_buy_base": 1747585.0, "taker_buy_quote": 239322.54665 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.13708, "high": 0.13725, "low": 0.13614, "close": 0.1366, "volume": 6712211.0, "close_time": 1765378799999, "quote_volume": 917387.32716, "trades": 6911, "taker_buy_base": 2851597.0, "taker_buy_quote": 389846.69376 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.13659, "high": 0.13707, "low": 0.13536, "close": 0.13589, "volume": 7328795.0, "close_time": 1765382399999, "quote_volume": 998573.06922, "trades": 7316, "taker_buy_base": 3698682.0, "taker_buy_quote": 504248.4775 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.13589, "high": 0.13705, "low": 0.13565, "close": 0.13598, "volume": 5605200.0, "close_time": 1765385999999, "quote_volume": 764454.66328, "trades": 6028, "taker_buy_base": 2843551.0, "taker_buy_quote": 387932.62752 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.136, "high": 0.13718, "low": 0.13577, "close": 0.13648, "volume": 5661498.0, "close_time": 1765389599999, "quote_volume": 772558.15658, "trades": 6967, "taker_buy_base": 2907671.0, "taker_buy_quote": 396941.93982 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.13647, "high": 0.13851, "low": 0.13612, "close": 0.13749, "volume": 9054863.0, "close_time": 1765393199999, "quote_volume": 1244656.31788, "trades": 9245, "taker_buy_base": 4546362.0, "taker_buy_quote": 625111.20913 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1375, "high": 0.13986, "low": 0.1362, "close": 0.13897, "volume": 35722660.0, "close_time": 1765396799999, "quote_volume": 4939237.2416, "trades": 43163, "taker_buy_base": 18314695.0, "taker_buy_quote": 2533702.53158 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.13897, "high": 0.142, "low": 0.13744, "close": 0.13777, "volume": 24552913.0, "close_time": 1765400399999, "quote_volume": 3436172.51144, "trades": 31013, "taker_buy_base": 11136165.0, "taker_buy_quote": 1559890.50412 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.13778, "high": 0.13834, "low": 0.13581, "close": 0.13605, "volume": 9180739.0, "close_time": 1765403999999, "quote_volume": 1258586.87142, "trades": 13216, "taker_buy_base": 4029138.0, "taker_buy_quote": 552606.95727 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.13605, "high": 0.13654, "low": 0.13462, "close": 0.13612, "volume": 9107047.0, "close_time": 1765407599999, "quote_volume": 1234914.45064, "trades": 8644, "taker_buy_base": 4442478.0, "taker_buy_quote": 602717.64783 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.13612, "high": 0.13635, "low": 0.13463, "close": 0.13474, "volume": 3310701.0, "close_time": 1765411199999, "quote_volume": 448234.64274, "trades": 5077, "taker_buy_base": 1038772.0, "taker_buy_quote": 140704.7013 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.13473, "high": 0.13494, "low": 0.13303, "close": 0.13344, "volume": 5517706.0, "close_time": 1765414799999, "quote_volume": 738802.58194, "trades": 10420, "taker_buy_base": 1941009.0, "taker_buy_quote": 259915.92422 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.13342, "high": 0.13344, "low": 0.1319, "close": 0.13204, "volume": 6961406.0, "close_time": 1765418399999, "quote_volume": 923412.37166, "trades": 14363, "taker_buy_base": 2769483.0, "taker_buy_quote": 367353.91802 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.13203, "high": 0.13215, "low": 0.13079, "close": 0.13099, "volume": 8228927.0, "close_time": 1765421999999, "quote_volume": 1080827.99265, "trades": 11889, "taker_buy_base": 3654094.0, "taker_buy_quote": 479760.43279 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.13099, "high": 0.13099, "low": 0.12933, "close": 0.12995, "volume": 11065572.0, "close_time": 1765425599999, "quote_volume": 1439148.76506, "trades": 18476, "taker_buy_base": 4738089.0, "taker_buy_quote": 616253.01472 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.12996, "high": 0.13116, "low": 0.12955, "close": 0.13072, "volume": 6133973.0, "close_time": 1765429199999, "quote_volume": 800355.36336, "trades": 8960, "taker_buy_base": 3533700.0, "taker_buy_quote": 461389.59983 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.13072, "high": 0.13104, "low": 0.1304, "close": 0.13074, "volume": 2754875.0, "close_time": 1765432799999, "quote_volume": 360209.36865, "trades": 4033, "taker_buy_base": 1583925.0, "taker_buy_quote": 207097.32755 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.13072, "high": 0.13109, "low": 0.12993, "close": 0.13046, "volume": 4571845.0, "close_time": 1765436399999, "quote_volume": 596835.75395, "trades": 6604, "taker_buy_base": 2047449.0, "taker_buy_quote": 267283.09394 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.13046, "high": 0.13058, "low": 0.12958, "close": 0.12982, "volume": 4795364.0, "close_time": 1765439999999, "quote_volume": 623377.1511, "trades": 7200, "taker_buy_base": 1966475.0, "taker_buy_quote": 255523.65595 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.12982, "high": 0.12982, "low": 0.12885, "close": 0.12952, "volume": 3597447.0, "close_time": 1765443599999, "quote_volume": 465202.33675, "trades": 7345, "taker_buy_base": 1563300.0, "taker_buy_quote": 202170.12451 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.12952, "high": 0.12998, "low": 0.12921, "close": 0.12934, "volume": 6169508.0, "close_time": 1765447199999, "quote_volume": 799685.42626, "trades": 8156, "taker_buy_base": 2215568.0, "taker_buy_quote": 287063.63352 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.12935, "high": 0.12939, "low": 0.12875, "close": 0.12927, "volume": 4249042.0, "close_time": 1765450799999, "quote_volume": 548315.82706, "trades": 6185, "taker_buy_base": 1718967.0, "taker_buy_quote": 221810.65725 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.12926, "high": 0.12943, "low": 0.12903, "close": 0.12924, "volume": 2334201.0, "close_time": 1765454399999, "quote_volume": 301694.86555, "trades": 4332, "taker_buy_base": 1102875.0, "taker_buy_quote": 142529.98034 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.12924, "high": 0.12982, "low": 0.12889, "close": 0.12951, "volume": 3184792.0, "close_time": 1765457999999, "quote_volume": 411870.97733, "trades": 4486, "taker_buy_base": 1277717.0, "taker_buy_quote": 165280.93791 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.12952, "high": 0.13022, "low": 0.12941, "close": 0.1301, "volume": 2950747.0, "close_time": 1765461599999, "quote_volume": 383134.14804, "trades": 4692, "taker_buy_base": 1352682.0, "taker_buy_quote": 175633.24232 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.13011, "high": 0.13053, "low": 0.12899, "close": 0.12952, "volume": 9993102.0, "close_time": 1765465199999, "quote_volume": 1297331.45864, "trades": 13725, "taker_buy_base": 5433550.0, "taker_buy_quote": 705799.18759 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.12952, "high": 0.13074, "low": 0.12843, "close": 0.12922, "volume": 10608850.0, "close_time": 1765468799999, "quote_volume": 1372870.75074, "trades": 13800, "taker_buy_base": 4321870.0, "taker_buy_quote": 559725.17867 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.12921, "high": 0.12983, "low": 0.12866, "close": 0.12898, "volume": 3339834.0, "close_time": 1765472399999, "quote_volume": 431304.66795, "trades": 5903, "taker_buy_base": 1567664.0, "taker_buy_quote": 202539.54837 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.12898, "high": 0.12957, "low": 0.12876, "close": 0.12886, "volume": 1833038.0, "close_time": 1765475999999, "quote_volume": 236644.65824, "trades": 4344, "taker_buy_base": 960505.0, "taker_buy_quote": 123985.34687 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.12886, "high": 0.13006, "low": 0.12871, "close": 0.12908, "volume": 12300160.0, "close_time": 1765479599999, "quote_volume": 1592782.55869, "trades": 12364, "taker_buy_base": 4699610.0, "taker_buy_quote": 608164.72902 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.12908, "high": 0.13, "low": 0.12867, "close": 0.12885, "volume": 8888677.0, "close_time": 1765483199999, "quote_volume": 1149920.78674, "trades": 9096, "taker_buy_base": 4457159.0, "taker_buy_quote": 576910.41973 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.12884, "high": 0.12988, "low": 0.12876, "close": 0.12965, "volume": 6100254.0, "close_time": 1765486799999, "quote_volume": 789300.5835, "trades": 7326, "taker_buy_base": 3214350.0, "taker_buy_quote": 415982.37219 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.12965, "high": 0.13224, "low": 0.12944, "close": 0.13095, "volume": 22515567.0, "close_time": 1765490399999, "quote_volume": 2944523.16978, "trades": 20342, "taker_buy_base": 10602241.0, "taker_buy_quote": 1386401.41761 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.13094, "high": 0.13144, "low": 0.12913, "close": 0.1296, "volume": 8564662.0, "close_time": 1765493999999, "quote_volume": 1115206.93131, "trades": 7004, "taker_buy_base": 4475761.0, "taker_buy_quote": 582902.01676 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.12959, "high": 0.13048, "low": 0.12915, "close": 0.1299, "volume": 3463243.0, "close_time": 1765497599999, "quote_volume": 449996.91797, "trades": 5060, "taker_buy_base": 2114242.0, "taker_buy_quote": 274904.63588 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.12991, "high": 0.13078, "low": 0.12884, "close": 0.12897, "volume": 5229886.0, "close_time": 1765501199999, "quote_volume": 679519.54881, "trades": 6452, "taker_buy_base": 2189455.0, "taker_buy_quote": 284714.27737 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.12898, "high": 0.1306, "low": 0.12898, "close": 0.13029, "volume": 4063667.0, "close_time": 1765504799999, "quote_volume": 528298.50493, "trades": 6367, "taker_buy_base": 2111559.0, "taker_buy_quote": 274533.08076 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.13028, "high": 0.13155, "low": 0.13008, "close": 0.13134, "volume": 5011408.0, "close_time": 1765508399999, "quote_volume": 657160.77028, "trades": 5023, "taker_buy_base": 2762851.0, "taker_buy_quote": 362298.05835 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.13135, "high": 0.13159, "low": 0.12981, "close": 0.12987, "volume": 5273921.0, "close_time": 1765511999999, "quote_volume": 688244.84754, "trades": 4272, "taker_buy_base": 1450133.0, "taker_buy_quote": 189302.10674 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.12987, "high": 0.13014, "low": 0.12934, "close": 0.12981, "volume": 4634302.0, "close_time": 1765515599999, "quote_volume": 600942.63734, "trades": 4781, "taker_buy_base": 2170091.0, "taker_buy_quote": 281493.8436 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.12982, "high": 0.13047, "low": 0.12926, "close": 0.1304, "volume": 3092624.0, "close_time": 1765519199999, "quote_volume": 401662.88646, "trades": 3943, "taker_buy_base": 1753765.0, "taker_buy_quote": 227856.3663 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.13041, "high": 0.13095, "low": 0.12994, "close": 0.13009, "volume": 4465447.0, "close_time": 1765522799999, "quote_volume": 582821.36566, "trades": 4455, "taker_buy_base": 1776623.0, "taker_buy_quote": 231929.40341 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1301, "high": 0.13042, "low": 0.12995, "close": 0.13028, "volume": 3013738.0, "close_time": 1765526399999, "quote_volume": 392473.07797, "trades": 3060, "taker_buy_base": 1130043.0, "taker_buy_quote": 147173.92969 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.13028, "high": 0.13048, "low": 0.12966, "close": 0.12995, "volume": 2632203.0, "close_time": 1765529999999, "quote_volume": 342386.22735, "trades": 3326, "taker_buy_base": 1336135.0, "taker_buy_quote": 173862.2721 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.12994, "high": 0.13032, "low": 0.12931, "close": 0.1302, "volume": 3210536.0, "close_time": 1765533599999, "quote_volume": 416317.637, "trades": 3199, "taker_buy_base": 1725571.0, "taker_buy_quote": 223758.82758 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1302, "high": 0.13056, "low": 0.12962, "close": 0.12976, "volume": 2603801.0, "close_time": 1765537199999, "quote_volume": 338757.03126, "trades": 3226, "taker_buy_base": 1256896.0, "taker_buy_quote": 163517.22842 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.12976, "high": 0.1298, "low": 0.12905, "close": 0.12919, "volume": 2870910.0, "close_time": 1765540799999, "quote_volume": 371392.64911, "trades": 3656, "taker_buy_base": 1519822.0, "taker_buy_quote": 196687.68549 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.12918, "high": 0.12965, "low": 0.12882, "close": 0.12931, "volume": 3807668.0, "close_time": 1765544399999, "quote_volume": 491754.05629, "trades": 4872, "taker_buy_base": 2460326.0, "taker_buy_quote": 317842.36867 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.12931, "high": 0.12945, "low": 0.12885, "close": 0.12903, "volume": 4340305.0, "close_time": 1765547999999, "quote_volume": 560224.27084, "trades": 4638, "taker_buy_base": 2376116.0, "taker_buy_quote": 306622.52683 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.12903, "high": 0.12918, "low": 0.12794, "close": 0.12831, "volume": 9971562.0, "close_time": 1765551599999, "quote_volume": 1282339.70392, "trades": 13114, "taker_buy_base": 3931993.0, "taker_buy_quote": 505723.31401 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1283, "high": 0.12832, "low": 0.12371, "close": 0.12442, "volume": 29379657.0, "close_time": 1765555199999, "quote_volume": 3701479.20207, "trades": 32723, "taker_buy_base": 10977010.0, "taker_buy_quote": 1383755.12555 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.12442, "high": 0.12478, "low": 0.12315, "close": 0.12375, "volume": 13058793.0, "close_time": 1765558799999, "quote_volume": 1618616.34532, "trades": 25554, "taker_buy_base": 6377798.0, "taker_buy_quote": 790663.73967 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.12376, "high": 0.12519, "low": 0.12368, "close": 0.12412, "volume": 8182926.0, "close_time": 1765562399999, "quote_volume": 1017962.75075, "trades": 11324, "taker_buy_base": 3096323.0, "taker_buy_quote": 384950.70207 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.12413, "high": 0.12481, "low": 0.12369, "close": 0.12397, "volume": 9235975.0, "close_time": 1765565999999, "quote_volume": 1147978.78253, "trades": 9555, "taker_buy_base": 5142199.0, "taker_buy_quote": 639048.03446 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.12398, "high": 0.12427, "low": 0.12359, "close": 0.12422, "volume": 3562651.0, "close_time": 1765569599999, "quote_volume": 441217.52976, "trades": 6174, "taker_buy_base": 1750330.0, "taker_buy_quote": 216766.92999 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.12424, "high": 0.12442, "low": 0.12348, "close": 0.12375, "volume": 5747899.0, "close_time": 1765573199999, "quote_volume": 713134.39189, "trades": 6112, "taker_buy_base": 2832839.0, "taker_buy_quote": 351541.8986 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.12375, "high": 0.12422, "low": 0.1235, "close": 0.12383, "volume": 3265926.0, "close_time": 1765576799999, "quote_volume": 404662.30185, "trades": 3286, "taker_buy_base": 1816386.0, "taker_buy_quote": 225058.86719 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.12383, "high": 0.12446, "low": 0.12371, "close": 0.12413, "volume": 3484393.0, "close_time": 1765580399999, "quote_volume": 432896.92374, "trades": 2944, "taker_buy_base": 2073708.0, "taker_buy_quote": 257620.52011 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.12414, "high": 0.12422, "low": 0.12381, "close": 0.12394, "volume": 1281160.0, "close_time": 1765583999999, "quote_volume": 158874.51636, "trades": 2258, "taker_buy_base": 619179.0, "taker_buy_quote": 76777.86107 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.12395, "high": 0.12423, "low": 0.12359, "close": 0.12383, "volume": 1872814.0, "close_time": 1765587599999, "quote_volume": 231894.21872, "trades": 2912, "taker_buy_base": 1058642.0, "taker_buy_quote": 131062.73986 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.12384, "high": 0.12431, "low": 0.12366, "close": 0.12399, "volume": 2823288.0, "close_time": 1765591199999, "quote_volume": 350053.60335, "trades": 2993, "taker_buy_base": 1880071.0, "taker_buy_quote": 233104.4955 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.124, "high": 0.12551, "low": 0.124, "close": 0.12515, "volume": 5842852.0, "close_time": 1765594799999, "quote_volume": 729147.22113, "trades": 4633, "taker_buy_base": 2822400.0, "taker_buy_quote": 352109.79019 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.12516, "high": 0.1258, "low": 0.12502, "close": 0.12555, "volume": 3480477.0, "close_time": 1765598399999, "quote_volume": 436559.50398, "trades": 4136, "taker_buy_base": 1396087.0, "taker_buy_quote": 175089.42745 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.12556, "high": 0.12624, "low": 0.12537, "close": 0.12614, "volume": 3057737.0, "close_time": 1765601999999, "quote_volume": 384885.65104, "trades": 3718, "taker_buy_base": 1235454.0, "taker_buy_quote": 155459.58191 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.12614, "high": 0.12635, "low": 0.12572, "close": 0.12608, "volume": 2090159.0, "close_time": 1765605599999, "quote_volume": 263347.03095, "trades": 3053, "taker_buy_base": 962231.0, "taker_buy_quote": 121231.52431 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.12609, "high": 0.12611, "low": 0.12489, "close": 0.12504, "volume": 2885789.0, "close_time": 1765609199999, "quote_volume": 361529.97361, "trades": 2910, "taker_buy_base": 998209.0, "taker_buy_quote": 125057.54819 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.12505, "high": 0.12505, "low": 0.12404, "close": 0.12431, "volume": 4192159.0, "close_time": 1765612799999, "quote_volume": 521700.70075, "trades": 3099, "taker_buy_base": 1891536.0, "taker_buy_quote": 235223.21016 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.12433, "high": 0.12509, "low": 0.12433, "close": 0.12464, "volume": 3062300.0, "close_time": 1765616399999, "quote_volume": 381720.01909, "trades": 3409, "taker_buy_base": 1361934.0, "taker_buy_quote": 169822.00623 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.12464, "high": 0.12483, "low": 0.12448, "close": 0.12465, "volume": 1363645.0, "close_time": 1765619999999, "quote_volume": 169999.2256, "trades": 2296, "taker_buy_base": 616539.0, "taker_buy_quote": 76864.22563 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.12465, "high": 0.12501, "low": 0.1246, "close": 0.12475, "volume": 1939600.0, "close_time": 1765623599999, "quote_volume": 242071.07775, "trades": 3006, "taker_buy_base": 952196.0, "taker_buy_quote": 118836.25438 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.12475, "high": 0.12488, "low": 0.12377, "close": 0.1238, "volume": 3168173.0, "close_time": 1765627199999, "quote_volume": 393808.12833, "trades": 3564, "taker_buy_base": 1029139.0, "taker_buy_quote": 127960.6728 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.12381, "high": 0.12422, "low": 0.12355, "close": 0.12411, "volume": 2367803.0, "close_time": 1765630799999, "quote_volume": 293392.74037, "trades": 3342, "taker_buy_base": 1220413.0, "taker_buy_quote": 151193.04744 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.12412, "high": 0.12423, "low": 0.12353, "close": 0.12356, "volume": 1724246.0, "close_time": 1765634399999, "quote_volume": 213578.63117, "trades": 3014, "taker_buy_base": 697028.0, "taker_buy_quote": 86386.49931 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.12355, "high": 0.12369, "low": 0.12232, "close": 0.12238, "volume": 4861979.0, "close_time": 1765637999999, "quote_volume": 597864.08752, "trades": 6698, "taker_buy_base": 1926483.0, "taker_buy_quote": 236933.04171 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.12239, "high": 0.12369, "low": 0.12121, "close": 0.12298, "volume": 15845575.0, "close_time": 1765641599999, "quote_volume": 1941849.96938, "trades": 17888, "taker_buy_base": 7350427.0, "taker_buy_quote": 900790.22025 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.12297, "high": 0.1232, "low": 0.12268, "close": 0.12271, "volume": 3927121.0, "close_time": 1765645199999, "quote_volume": 482718.35752, "trades": 4190, "taker_buy_base": 2108109.0, "taker_buy_quote": 259103.75444 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.12272, "high": 0.12282, "low": 0.12182, "close": 0.12242, "volume": 3059075.0, "close_time": 1765648799999, "quote_volume": 374195.66928, "trades": 3916, "taker_buy_base": 1607497.0, "taker_buy_quote": 196563.28198 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.12241, "high": 0.12283, "low": 0.12205, "close": 0.12213, "volume": 2353188.0, "close_time": 1765652399999, "quote_volume": 288377.24697, "trades": 2758, "taker_buy_base": 1179750.0, "taker_buy_quote": 144599.6554 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.12213, "high": 0.12262, "low": 0.12206, "close": 0.12219, "volume": 2390114.0, "close_time": 1765655999999, "quote_volume": 292258.56196, "trades": 2213, "taker_buy_base": 1414571.0, "taker_buy_quote": 172893.68576 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1222, "high": 0.12287, "low": 0.12212, "close": 0.12247, "volume": 2458829.0, "close_time": 1765659599999, "quote_volume": 301050.67883, "trades": 2623, "taker_buy_base": 1077661.0, "taker_buy_quote": 131920.6766 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.12246, "high": 0.12256, "low": 0.12192, "close": 0.12245, "volume": 5141312.0, "close_time": 1765663199999, "quote_volume": 629470.84362, "trades": 4483, "taker_buy_base": 2634851.0, "taker_buy_quote": 322665.88114 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.12245, "high": 0.123, "low": 0.122, "close": 0.12282, "volume": 6903084.0, "close_time": 1765666799999, "quote_volume": 845779.16052, "trades": 4658, "taker_buy_base": 3555020.0, "taker_buy_quote": 435584.16497 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.12281, "high": 0.12312, "low": 0.12264, "close": 0.12299, "volume": 2257100.0, "close_time": 1765670399999, "quote_volume": 277348.60451, "trades": 3760, "taker_buy_base": 873961.0, "taker_buy_quote": 107389.01328 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.12299, "high": 0.1235, "low": 0.12233, "close": 0.1225, "volume": 7387617.0, "close_time": 1765673999999, "quote_volume": 906854.55481, "trades": 6329, "taker_buy_base": 2540245.0, "taker_buy_quote": 311792.52735 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1225, "high": 0.12289, "low": 0.12247, "close": 0.12278, "volume": 1771160.0, "close_time": 1765677599999, "quote_volume": 217268.68155, "trades": 2485, "taker_buy_base": 781776.0, "taker_buy_quote": 95896.66778 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.12278, "high": 0.12394, "low": 0.12278, "close": 0.12394, "volume": 3679001.0, "close_time": 1765681199999, "quote_volume": 454285.5374, "trades": 3644, "taker_buy_base": 1705721.0, "taker_buy_quote": 210602.39698 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.12394, "high": 0.12433, "low": 0.12354, "close": 0.12423, "volume": 3500992.0, "close_time": 1765684799999, "quote_volume": 434314.25897, "trades": 4079, "taker_buy_base": 1524580.0, "taker_buy_quote": 189096.34063 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.12424, "high": 0.12445, "low": 0.12317, "close": 0.12341, "volume": 2052539.0, "close_time": 1765688399999, "quote_volume": 254401.69317, "trades": 2852, "taker_buy_base": 718545.0, "taker_buy_quote": 89036.09373 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.1234, "high": 0.12346, "low": 0.12281, "close": 0.12302, "volume": 1478861.0, "close_time": 1765691999999, "quote_volume": 182013.82878, "trades": 2295, "taker_buy_base": 587753.0, "taker_buy_quote": 72351.07145 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.12301, "high": 0.12364, "low": 0.12282, "close": 0.1229, "volume": 2034058.0, "close_time": 1765695599999, "quote_volume": 250426.82023, "trades": 2473, "taker_buy_base": 989285.0, "taker_buy_quote": 121829.11362 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.12289, "high": 0.1231, "low": 0.12251, "close": 0.12278, "volume": 2139228.0, "close_time": 1765699199999, "quote_volume": 262579.98893, "trades": 2559, "taker_buy_base": 855062.0, "taker_buy_quote": 104940.12909 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.12277, "high": 0.12328, "low": 0.12276, "close": 0.12294, "volume": 1913536.0, "close_time": 1765702799999, "quote_volume": 235607.81188, "trades": 2714, "taker_buy_base": 860357.0, "taker_buy_quote": 105923.05777 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.12294, "high": 0.12326, "low": 0.12271, "close": 0.12278, "volume": 2057432.0, "close_time": 1765706399999, "quote_volume": 253223.4267, "trades": 2345, "taker_buy_base": 910902.0, "taker_buy_quote": 112103.08809 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.12278, "high": 0.12308, "low": 0.12209, "close": 0.12261, "volume": 3480864.0, "close_time": 1765709999999, "quote_volume": 426693.28338, "trades": 3987, "taker_buy_base": 1325792.0, "taker_buy_quote": 162558.21101 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.12262, "high": 0.12263, "low": 0.12064, "close": 0.12173, "volume": 5345549.0, "close_time": 1765713599999, "quote_volume": 649709.34651, "trades": 7764, "taker_buy_base": 2096158.0, "taker_buy_quote": 254838.32665 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.12174, "high": 0.12201, "low": 0.12124, "close": 0.12147, "volume": 2232757.0, "close_time": 1765717199999, "quote_volume": 271512.86221, "trades": 4346, "taker_buy_base": 1066411.0, "taker_buy_quote": 129689.89838 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.12146, "high": 0.12146, "low": 0.12076, "close": 0.1212, "volume": 2051155.0, "close_time": 1765720799999, "quote_volume": 248256.15508, "trades": 3747, "taker_buy_base": 899353.0, "taker_buy_quote": 108833.17217 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1212, "high": 0.12141, "low": 0.11979, "close": 0.12008, "volume": 5198338.0, "close_time": 1765724399999, "quote_volume": 624986.619, "trades": 6583, "taker_buy_base": 1897011.0, "taker_buy_quote": 228269.16638 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.12008, "high": 0.12056, "low": 0.1198, "close": 0.12039, "volume": 2954691.0, "close_time": 1765727999999, "quote_volume": 355224.55219, "trades": 4312, "taker_buy_base": 1507905.0, "taker_buy_quote": 181344.12458 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.12038, "high": 0.12117, "low": 0.11993, "close": 0.12022, "volume": 2689234.0, "close_time": 1765731599999, "quote_volume": 323917.13262, "trades": 5381, "taker_buy_base": 1290332.0, "taker_buy_quote": 155493.27029 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.12021, "high": 0.12046, "low": 0.1188, "close": 0.11888, "volume": 5359031.0, "close_time": 1765735199999, "quote_volume": 639243.45483, "trades": 9119, "taker_buy_base": 1750412.0, "taker_buy_quote": 208633.59756 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.11888, "high": 0.11945, "low": 0.11873, "close": 0.11927, "volume": 4083175.0, "close_time": 1765738799999, "quote_volume": 486169.75584, "trades": 8402, "taker_buy_base": 1712604.0, "taker_buy_quote": 203868.26833 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.11926, "high": 0.11926, "low": 0.11812, "close": 0.11822, "volume": 3733431.0, "close_time": 1765742399999, "quote_volume": 442536.34313, "trades": 8409, "taker_buy_base": 1216974.0, "taker_buy_quote": 144278.21362 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.11822, "high": 0.11896, "low": 0.11784, "close": 0.11799, "volume": 10571008.0, "close_time": 1765745999999, "quote_volume": 1251670.18267, "trades": 12211, "taker_buy_base": 4185901.0, "taker_buy_quote": 495556.51173 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.11799, "high": 0.11853, "low": 0.11745, "close": 0.11768, "volume": 6570640.0, "close_time": 1765749599999, "quote_volume": 774294.79454, "trades": 8880, "taker_buy_base": 2836925.0, "taker_buy_quote": 334319.69733 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.11768, "high": 0.1183, "low": 0.11758, "close": 0.11807, "volume": 7511182.0, "close_time": 1765753199999, "quote_volume": 886265.09428, "trades": 4606, "taker_buy_base": 5131413.0, "taker_buy_quote": 605458.95139 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.11808, "high": 0.1189, "low": 0.11717, "close": 0.11821, "volume": 9050098.0, "close_time": 1765756799999, "quote_volume": 1068983.24892, "trades": 10384, "taker_buy_base": 3894434.0, "taker_buy_quote": 460162.26197 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.11821, "high": 0.11971, "low": 0.11805, "close": 0.11969, "volume": 6758658.0, "close_time": 1765760399999, "quote_volume": 803813.16196, "trades": 9233, "taker_buy_base": 3197776.0, "taker_buy_quote": 380192.73801 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.11969, "high": 0.12081, "low": 0.11952, "close": 0.12025, "volume": 4976574.0, "close_time": 1765763999999, "quote_volume": 597684.53606, "trades": 7808, "taker_buy_base": 2181770.0, "taker_buy_quote": 262036.1346 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.12025, "high": 0.12178, "low": 0.12021, "close": 0.1204, "volume": 5731424.0, "close_time": 1765767599999, "quote_volume": 693436.09071, "trades": 8865, "taker_buy_base": 2693122.0, "taker_buy_quote": 325893.46947 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.12041, "high": 0.1206, "low": 0.11952, "close": 0.11973, "volume": 3072188.0, "close_time": 1765771199999, "quote_volume": 368479.4849, "trades": 5473, "taker_buy_base": 1384652.0, "taker_buy_quote": 166068.60873 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.11973, "high": 0.12025, "low": 0.11943, "close": 0.11994, "volume": 2872024.0, "close_time": 1765774799999, "quote_volume": 344485.14654, "trades": 3869, "taker_buy_base": 1341235.0, "taker_buy_quote": 160877.98491 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.11994, "high": 0.12015, "low": 0.1198, "close": 0.12011, "volume": 2103494.0, "close_time": 1765778399999, "quote_volume": 252393.89788, "trades": 3010, "taker_buy_base": 955261.0, "taker_buy_quote": 114622.91218 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.12011, "high": 0.12073, "low": 0.11978, "close": 0.12034, "volume": 2222069.0, "close_time": 1765781999999, "quote_volume": 267060.15075, "trades": 4651, "taker_buy_base": 990789.0, "taker_buy_quote": 119091.62072 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.12034, "high": 0.12047, "low": 0.1194, "close": 0.11955, "volume": 2238474.0, "close_time": 1765785599999, "quote_volume": 268029.41043, "trades": 2739, "taker_buy_base": 1060838.0, "taker_buy_quote": 126973.2916 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.11956, "high": 0.11973, "low": 0.1189, "close": 0.11902, "volume": 2368512.0, "close_time": 1765789199999, "quote_volume": 282514.36861, "trades": 2623, "taker_buy_base": 1163826.0, "taker_buy_quote": 138843.37247 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.11903, "high": 0.11963, "low": 0.11897, "close": 0.11922, "volume": 2556856.0, "close_time": 1765792799999, "quote_volume": 305078.12361, "trades": 2511, "taker_buy_base": 1270828.0, "taker_buy_quote": 151592.49785 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.11922, "high": 0.11948, "low": 0.1185, "close": 0.11872, "volume": 2688665.0, "close_time": 1765796399999, "quote_volume": 319868.36786, "trades": 3578, "taker_buy_base": 1345849.0, "taker_buy_quote": 160137.57148 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.11871, "high": 0.11905, "low": 0.11826, "close": 0.11871, "volume": 1739666.0, "close_time": 1765799999999, "quote_volume": 206420.81334, "trades": 2849, "taker_buy_base": 704628.0, "taker_buy_quote": 83644.11611 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.11872, "high": 0.11961, "low": 0.11834, "close": 0.11954, "volume": 1742620.0, "close_time": 1765803599999, "quote_volume": 207578.9243, "trades": 2817, "taker_buy_base": 811459.0, "taker_buy_quote": 96681.71636 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.11955, "high": 0.11973, "low": 0.11853, "close": 0.11881, "volume": 3627242.0, "close_time": 1765807199999, "quote_volume": 431998.13471, "trades": 4047, "taker_buy_base": 2030470.0, "taker_buy_quote": 241866.20079 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.11881, "high": 0.11987, "low": 0.11591, "close": 0.11686, "volume": 10791464.0, "close_time": 1765810799999, "quote_volume": 1270486.96199, "trades": 16810, "taker_buy_base": 4489211.0, "taker_buy_quote": 528905.36207 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.11686, "high": 0.11724, "low": 0.11352, "close": 0.1147, "volume": 20237232.0, "close_time": 1765814399999, "quote_volume": 2326090.25629, "trades": 32814, "taker_buy_base": 11006828.0, "taker_buy_quote": 1264247.10789 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.11469, "high": 0.11481, "low": 0.11292, "close": 0.11328, "volume": 11010762.0, "close_time": 1765817999999, "quote_volume": 1253024.95747, "trades": 17509, "taker_buy_base": 5137294.0, "taker_buy_quote": 584840.73424 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.11328, "high": 0.1134, "low": 0.1123, "close": 0.11244, "volume": 7659018.0, "close_time": 1765821599999, "quote_volume": 864988.19063, "trades": 10099, "taker_buy_base": 3491059.0, "taker_buy_quote": 394354.00918 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.11243, "high": 0.11301, "low": 0.11133, "close": 0.11271, "volume": 8191296.0, "close_time": 1765825199999, "quote_volume": 918464.26812, "trades": 13811, "taker_buy_base": 3815419.0, "taker_buy_quote": 427856.27676 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.11271, "high": 0.11377, "low": 0.1126, "close": 0.11289, "volume": 10335835.0, "close_time": 1765828799999, "quote_volume": 1170093.69214, "trades": 15139, "taker_buy_base": 3998403.0, "taker_buy_quote": 452628.25133 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.11288, "high": 0.11292, "low": 0.1116, "close": 0.11178, "volume": 10091405.0, "close_time": 1765832399999, "quote_volume": 1130194.38067, "trades": 16350, "taker_buy_base": 4040727.0, "taker_buy_quote": 452506.07797 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.11177, "high": 0.1126, "low": 0.11177, "close": 0.11225, "volume": 6746973.0, "close_time": 1765835999999, "quote_volume": 756475.12661, "trades": 11522, "taker_buy_base": 2873664.0, "taker_buy_quote": 322225.37227 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.11225, "high": 0.11363, "low": 0.11203, "close": 0.11363, "volume": 4409981.0, "close_time": 1765839599999, "quote_volume": 497314.27566, "trades": 5473, "taker_buy_base": 2310151.0, "taker_buy_quote": 260532.2395 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.11362, "high": 0.11457, "low": 0.11361, "close": 0.11418, "volume": 4969435.0, "close_time": 1765843199999, "quote_volume": 566933.98085, "trades": 6065, "taker_buy_base": 2690655.0, "taker_buy_quote": 306981.8373 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.11418, "high": 0.11455, "low": 0.11331, "close": 0.1134, "volume": 3203449.0, "close_time": 1765846799999, "quote_volume": 365144.04386, "trades": 4785, "taker_buy_base": 1506572.0, "taker_buy_quote": 171788.59831 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.11341, "high": 0.11419, "low": 0.11304, "close": 0.11333, "volume": 3578573.0, "close_time": 1765850399999, "quote_volume": 406125.14191, "trades": 5236, "taker_buy_base": 1346484.0, "taker_buy_quote": 152850.69883 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.11334, "high": 0.11406, "low": 0.11281, "close": 0.11332, "volume": 2425127.0, "close_time": 1765853999999, "quote_volume": 275106.63567, "trades": 4502, "taker_buy_base": 1220887.0, "taker_buy_quote": 138555.14903 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.11332, "high": 0.11353, "low": 0.11266, "close": 0.11338, "volume": 3725729.0, "close_time": 1765857599999, "quote_volume": 421533.55097, "trades": 4987, "taker_buy_base": 1426697.0, "taker_buy_quote": 161453.95824 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.11339, "high": 0.11361, "low": 0.11176, "close": 0.1132, "volume": 4744085.0, "close_time": 1765861199999, "quote_volume": 534980.3351, "trades": 5490, "taker_buy_base": 2143635.0, "taker_buy_quote": 241827.69125 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1132, "high": 0.11367, "low": 0.11299, "close": 0.1135, "volume": 4785856.0, "close_time": 1765864799999, "quote_volume": 542606.67016, "trades": 4207, "taker_buy_base": 1873189.0, "taker_buy_quote": 212363.5996 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.11349, "high": 0.11496, "low": 0.11349, "close": 0.11435, "volume": 6195033.0, "close_time": 1765868399999, "quote_volume": 709514.20435, "trades": 4023, "taker_buy_base": 4244766.0, "taker_buy_quote": 486430.17207 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.11436, "high": 0.11453, "low": 0.11313, "close": 0.11339, "volume": 1591321.0, "close_time": 1765871999999, "quote_volume": 181189.80594, "trades": 2584, "taker_buy_base": 669748.0, "taker_buy_quote": 76264.24018 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.11339, "high": 0.11456, "low": 0.11334, "close": 0.11408, "volume": 4476506.0, "close_time": 1765875599999, "quote_volume": 510049.23979, "trades": 3573, "taker_buy_base": 2892312.0, "taker_buy_quote": 329574.32118 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.11408, "high": 0.11433, "low": 0.11375, "close": 0.11386, "volume": 1456295.0, "close_time": 1765879199999, "quote_volume": 166081.91214, "trades": 2310, "taker_buy_base": 717888.0, "taker_buy_quote": 81866.52202 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.11387, "high": 0.11593, "low": 0.11374, "close": 0.11547, "volume": 4261182.0, "close_time": 1765882799999, "quote_volume": 489159.02643, "trades": 5736, "taker_buy_base": 2025373.0, "taker_buy_quote": 232418.82712 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.11547, "high": 0.11616, "low": 0.11504, "close": 0.11607, "volume": 4309282.0, "close_time": 1765886399999, "quote_volume": 497693.50096, "trades": 5364, "taker_buy_base": 2184347.0, "taker_buy_quote": 252442.62387 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.11606, "high": 0.11616, "low": 0.11531, "close": 0.11575, "volume": 5004949.0, "close_time": 1765889999999, "quote_volume": 579283.83901, "trades": 5856, "taker_buy_base": 2240144.0, "taker_buy_quote": 259214.33661 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.11575, "high": 0.11697, "low": 0.11444, "close": 0.11448, "volume": 10265298.0, "close_time": 1765893599999, "quote_volume": 1187520.96311, "trades": 16171, "taker_buy_base": 4967772.0, "taker_buy_quote": 574932.56897 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.11449, "high": 0.11563, "low": 0.11375, "close": 0.11487, "volume": 11118078.0, "close_time": 1765897199999, "quote_volume": 1275733.96164, "trades": 19621, "taker_buy_base": 5365931.0, "taker_buy_quote": 615880.88165 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.11488, "high": 0.11624, "low": 0.11401, "close": 0.11595, "volume": 5746096.0, "close_time": 1765900799999, "quote_volume": 660717.3926, "trades": 12565, "taker_buy_base": 3010333.0, "taker_buy_quote": 346167.34815 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.11595, "high": 0.11609, "low": 0.11427, "close": 0.11494, "volume": 5376597.0, "close_time": 1765904399999, "quote_volume": 618989.55129, "trades": 8220, "taker_buy_base": 2414680.0, "taker_buy_quote": 278021.15663 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.11495, "high": 0.11541, "low": 0.11398, "close": 0.11412, "volume": 4306888.0, "close_time": 1765907999999, "quote_volume": 493643.22336, "trades": 5058, "taker_buy_base": 2091272.0, "taker_buy_quote": 239780.89435 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.11413, "high": 0.11518, "low": 0.11407, "close": 0.11477, "volume": 5152755.0, "close_time": 1765911599999, "quote_volume": 590321.24544, "trades": 5944, "taker_buy_base": 3172263.0, "taker_buy_quote": 363403.96644 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.11474, "high": 0.11507, "low": 0.11361, "close": 0.11457, "volume": 3259518.0, "close_time": 1765915199999, "quote_volume": 372552.67642, "trades": 4505, "taker_buy_base": 1726748.0, "taker_buy_quote": 197381.61202 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.11457, "high": 0.11477, "low": 0.11399, "close": 0.11412, "volume": 2776609.0, "close_time": 1765918799999, "quote_volume": 317638.7589, "trades": 3617, "taker_buy_base": 1398637.0, "taker_buy_quote": 159988.25304 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.11411, "high": 0.11472, "low": 0.11395, "close": 0.11456, "volume": 2957851.0, "close_time": 1765922399999, "quote_volume": 338159.15451, "trades": 2774, "taker_buy_base": 1539169.0, "taker_buy_quote": 175953.40937 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.11456, "high": 0.11484, "low": 0.11433, "close": 0.11473, "volume": 2150130.0, "close_time": 1765925999999, "quote_volume": 246445.76983, "trades": 1795, "taker_buy_base": 1242632.0, "taker_buy_quote": 142423.6687 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.11474, "high": 0.11481, "low": 0.11387, "close": 0.1146, "volume": 3747926.0, "close_time": 1765929599999, "quote_volume": 428234.77062, "trades": 3921, "taker_buy_base": 1795262.0, "taker_buy_quote": 205137.08032 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1146, "high": 0.1146, "low": 0.11376, "close": 0.11412, "volume": 2088336.0, "close_time": 1765933199999, "quote_volume": 238315.30399, "trades": 2976, "taker_buy_base": 1078337.0, "taker_buy_quote": 123042.12 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.11413, "high": 0.11504, "low": 0.11413, "close": 0.11436, "volume": 2764997.0, "close_time": 1765936799999, "quote_volume": 316872.08829, "trades": 3209, "taker_buy_base": 1449216.0, "taker_buy_quote": 166083.8917 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.11437, "high": 0.1146, "low": 0.11373, "close": 0.11448, "volume": 1585579.0, "close_time": 1765940399999, "quote_volume": 180907.30444, "trades": 2489, "taker_buy_base": 685940.0, "taker_buy_quote": 78264.21393 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.11448, "high": 0.11473, "low": 0.11366, "close": 0.11379, "volume": 1539010.0, "close_time": 1765943999999, "quote_volume": 175530.22482, "trades": 1988, "taker_buy_base": 733742.0, "taker_buy_quote": 83678.35808 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.11379, "high": 0.11393, "low": 0.11313, "close": 0.11326, "volume": 1535636.0, "close_time": 1765947599999, "quote_volume": 174138.51228, "trades": 2510, "taker_buy_base": 847253.0, "taker_buy_quote": 96072.97671 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.11327, "high": 0.1136, "low": 0.11275, "close": 0.11343, "volume": 2758941.0, "close_time": 1765951199999, "quote_volume": 312180.01055, "trades": 4170, "taker_buy_base": 1403068.0, "taker_buy_quote": 158787.56053 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.11343, "high": 0.11377, "low": 0.11298, "close": 0.11298, "volume": 1716344.0, "close_time": 1765954799999, "quote_volume": 194713.19431, "trades": 2733, "taker_buy_base": 924557.0, "taker_buy_quote": 104926.27277 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.11299, "high": 0.11319, "low": 0.11244, "close": 0.11256, "volume": 5090034.0, "close_time": 1765958399999, "quote_volume": 573789.50652, "trades": 4629, "taker_buy_base": 3299682.0, "taker_buy_quote": 372008.65484 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.11257, "high": 0.11257, "low": 0.11189, "close": 0.11192, "volume": 2044811.0, "close_time": 1765961999999, "quote_volume": 229258.9058, "trades": 2375, "taker_buy_base": 934881.0, "taker_buy_quote": 104798.9003 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.11192, "high": 0.11211, "low": 0.11153, "close": 0.11172, "volume": 2040444.0, "close_time": 1765965599999, "quote_volume": 228257.57698, "trades": 2496, "taker_buy_base": 989499.0, "taker_buy_quote": 110723.39575 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.11171, "high": 0.11208, "low": 0.11136, "close": 0.11178, "volume": 3217733.0, "close_time": 1765969199999, "quote_volume": 359600.99302, "trades": 3563, "taker_buy_base": 1534478.0, "taker_buy_quote": 171454.12129 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.11177, "high": 0.11261, "low": 0.11163, "close": 0.11251, "volume": 2024396.0, "close_time": 1765972799999, "quote_volume": 226955.0684, "trades": 2469, "taker_buy_base": 1190403.0, "taker_buy_quote": 133442.66372 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.11251, "high": 0.11291, "low": 0.11235, "close": 0.1128, "volume": 2497279.0, "close_time": 1765976399999, "quote_volume": 281433.90973, "trades": 3103, "taker_buy_base": 1074177.0, "taker_buy_quote": 121047.52818 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1128, "high": 0.11405, "low": 0.11237, "close": 0.11387, "volume": 3557096.0, "close_time": 1765979999999, "quote_volume": 402966.9829, "trades": 4647, "taker_buy_base": 1981166.0, "taker_buy_quote": 224425.7782 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.11388, "high": 0.11609, "low": 0.11222, "close": 0.11597, "volume": 13026467.0, "close_time": 1765983599999, "quote_volume": 1487177.18767, "trades": 20061, "taker_buy_base": 6585022.0, "taker_buy_quote": 751870.05594 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.11598, "high": 0.11746, "low": 0.11213, "close": 0.11252, "volume": 26982200.0, "close_time": 1765987199999, "quote_volume": 3103579.54191, "trades": 30883, "taker_buy_base": 14388874.0, "taker_buy_quote": 1657710.20675 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.11251, "high": 0.11325, "low": 0.11016, "close": 0.11143, "volume": 13154840.0, "close_time": 1765990799999, "quote_volume": 1462042.17686, "trades": 28813, "taker_buy_base": 6603020.0, "taker_buy_quote": 733771.73896 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.11142, "high": 0.11169, "low": 0.10959, "close": 0.10982, "volume": 7663772.0, "close_time": 1765994399999, "quote_volume": 846689.54458, "trades": 12562, "taker_buy_base": 3303154.0, "taker_buy_quote": 364983.19317 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.10983, "high": 0.11108, "low": 0.1091, "close": 0.10932, "volume": 4843788.0, "close_time": 1765997999999, "quote_volume": 533261.68646, "trades": 9097, "taker_buy_base": 2480124.0, "taker_buy_quote": 273154.81913 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.10933, "high": 0.10984, "low": 0.10845, "close": 0.10973, "volume": 6735493.0, "close_time": 1766001599999, "quote_volume": 734305.7088, "trades": 9336, "taker_buy_base": 3262106.0, "taker_buy_quote": 355631.1985 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.10973, "high": 0.11046, "low": 0.10926, "close": 0.10981, "volume": 5370813.0, "close_time": 1766005199999, "quote_volume": 590563.21037, "trades": 6103, "taker_buy_base": 2823846.0, "taker_buy_quote": 310669.91315 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1098, "high": 0.11013, "low": 0.10915, "close": 0.10927, "volume": 3165309.0, "close_time": 1766008799999, "quote_volume": 346623.14144, "trades": 3110, "taker_buy_base": 1838979.0, "taker_buy_quote": 201288.42594 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.10926, "high": 0.11, "low": 0.10899, "close": 0.10985, "volume": 3756197.0, "close_time": 1766012399999, "quote_volume": 411091.4907, "trades": 3118, "taker_buy_base": 1966460.0, "taker_buy_quote": 215320.98557 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.10985, "high": 0.10995, "low": 0.10906, "close": 0.10992, "volume": 1986344.0, "close_time": 1766015999999, "quote_volume": 217495.35987, "trades": 2691, "taker_buy_base": 1146084.0, "taker_buy_quote": 125511.21827 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.10993, "high": 0.11133, "low": 0.10963, "close": 0.11102, "volume": 6472420.0, "close_time": 1766019599999, "quote_volume": 716153.25728, "trades": 7448, "taker_buy_base": 3467523.0, "taker_buy_quote": 383685.27422 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.11102, "high": 0.11102, "low": 0.10971, "close": 0.1099, "volume": 4631669.0, "close_time": 1766023199999, "quote_volume": 510328.15343, "trades": 6701, "taker_buy_base": 2072149.0, "taker_buy_quote": 228316.37683 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.10992, "high": 0.1112, "low": 0.10976, "close": 0.11055, "volume": 4269629.0, "close_time": 1766026799999, "quote_volume": 471703.95396, "trades": 5452, "taker_buy_base": 2241601.0, "taker_buy_quote": 247744.34321 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.11054, "high": 0.11054, "low": 0.10924, "close": 0.10948, "volume": 1967112.0, "close_time": 1766030399999, "quote_volume": 215765.77855, "trades": 3167, "taker_buy_base": 689588.0, "taker_buy_quote": 75607.92284 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.10948, "high": 0.1098, "low": 0.10917, "close": 0.10919, "volume": 2784984.0, "close_time": 1766033999999, "quote_volume": 304657.32748, "trades": 3456, "taker_buy_base": 1439341.0, "taker_buy_quote": 157450.83225 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1092, "high": 0.10939, "low": 0.10798, "close": 0.10812, "volume": 4679936.0, "close_time": 1766037599999, "quote_volume": 507500.79905, "trades": 4270, "taker_buy_base": 2413254.0, "taker_buy_quote": 261544.94372 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.10813, "high": 0.10859, "low": 0.10788, "close": 0.10847, "volume": 3268912.0, "close_time": 1766041199999, "quote_volume": 354043.02902, "trades": 3794, "taker_buy_base": 1821601.0, "taker_buy_quote": 197247.78017 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.10849, "high": 0.1089, "low": 0.10836, "close": 0.10867, "volume": 2233705.0, "close_time": 1766044799999, "quote_volume": 242662.4243, "trades": 3190, "taker_buy_base": 1301498.0, "taker_buy_quote": 141379.49861 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.10866, "high": 0.10932, "low": 0.10859, "close": 0.10899, "volume": 2517911.0, "close_time": 1766048399999, "quote_volume": 274418.79171, "trades": 3758, "taker_buy_base": 1268099.0, "taker_buy_quote": 138216.63626 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.109, "high": 0.10977, "low": 0.10873, "close": 0.10948, "volume": 1899416.0, "close_time": 1766051999999, "quote_volume": 207693.57559, "trades": 2900, "taker_buy_base": 967755.0, "taker_buy_quote": 105820.71163 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.10947, "high": 0.10983, "low": 0.10932, "close": 0.10979, "volume": 1532371.0, "close_time": 1766055599999, "quote_volume": 167961.99143, "trades": 2395, "taker_buy_base": 762911.0, "taker_buy_quote": 83624.22454 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1098, "high": 0.10985, "low": 0.10921, "close": 0.10959, "volume": 1551055.0, "close_time": 1766059199999, "quote_volume": 169778.1669, "trades": 1867, "taker_buy_base": 632983.0, "taker_buy_quote": 69305.27285 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1096, "high": 0.11006, "low": 0.10919, "close": 0.11006, "volume": 1796634.0, "close_time": 1766062799999, "quote_volume": 197143.23677, "trades": 3048, "taker_buy_base": 939823.0, "taker_buy_quote": 103170.08872 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.11006, "high": 0.1134, "low": 0.11006, "close": 0.1133, "volume": 13552468.0, "close_time": 1766066399999, "quote_volume": 1514959.39138, "trades": 18255, "taker_buy_base": 7113192.0, "taker_buy_quote": 795251.12421 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1133, "high": 0.11428, "low": 0.11061, "close": 0.11126, "volume": 15150915.0, "close_time": 1766069999999, "quote_volume": 1702780.80961, "trades": 21308, "taker_buy_base": 7492255.0, "taker_buy_quote": 842319.79486 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.11127, "high": 0.11281, "low": 0.11045, "close": 0.11176, "volume": 7498263.0, "close_time": 1766073599999, "quote_volume": 838141.27106, "trades": 11419, "taker_buy_base": 3640174.0, "taker_buy_quote": 406977.06117 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.11176, "high": 0.11208, "low": 0.11071, "close": 0.11111, "volume": 8467521.0, "close_time": 1766077199999, "quote_volume": 943082.59508, "trades": 8745, "taker_buy_base": 2547508.0, "taker_buy_quote": 283613.02082 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.11111, "high": 0.11114, "low": 0.10588, "close": 0.10796, "volume": 28552016.0, "close_time": 1766080799999, "quote_volume": 3078540.85831, "trades": 39680, "taker_buy_base": 13241259.0, "taker_buy_quote": 1426716.14377 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.10794, "high": 0.10906, "low": 0.10704, "close": 0.10714, "volume": 6961591.0, "close_time": 1766084399999, "quote_volume": 753220.55005, "trades": 8780, "taker_buy_base": 3603746.0, "taker_buy_quote": 390165.28403 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.10713, "high": 0.10735, "low": 0.10397, "close": 0.10416, "volume": 14912928.0, "close_time": 1766087999999, "quote_volume": 1573088.71367, "trades": 16174, "taker_buy_base": 6223792.0, "taker_buy_quote": 656368.17811 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.10415, "high": 0.10591, "low": 0.10415, "close": 0.10493, "volume": 9161953.0, "close_time": 1766091599999, "quote_volume": 964991.0424, "trades": 10617, "taker_buy_base": 4536380.0, "taker_buy_quote": 477698.77793 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.10494, "high": 0.10646, "low": 0.1048, "close": 0.10641, "volume": 9413202.0, "close_time": 1766095199999, "quote_volume": 996771.52694, "trades": 11356, "taker_buy_base": 5221761.0, "taker_buy_quote": 552936.63111 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.10642, "high": 0.10667, "low": 0.10471, "close": 0.10489, "volume": 3780295.0, "close_time": 1766098799999, "quote_volume": 399766.50467, "trades": 4338, "taker_buy_base": 1918285.0, "taker_buy_quote": 202760.38414 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.10489, "high": 0.10526, "low": 0.10396, "close": 0.1049, "volume": 6261320.0, "close_time": 1766102399999, "quote_volume": 655439.44936, "trades": 5836, "taker_buy_base": 2642498.0, "taker_buy_quote": 276893.79841 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.10491, "high": 0.10538, "low": 0.10345, "close": 0.1037, "volume": 6126911.0, "close_time": 1766105999999, "quote_volume": 639084.75143, "trades": 7665, "taker_buy_base": 2846819.0, "taker_buy_quote": 296923.90964 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.10369, "high": 0.10401, "low": 0.10295, "close": 0.10334, "volume": 6531093.0, "close_time": 1766109599999, "quote_volume": 675372.34245, "trades": 7898, "taker_buy_base": 2734380.0, "taker_buy_quote": 282746.85403 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.10334, "high": 0.10431, "low": 0.10299, "close": 0.1042, "volume": 5307297.0, "close_time": 1766113199999, "quote_volume": 550172.95933, "trades": 6425, "taker_buy_base": 3269805.0, "taker_buy_quote": 339028.75465 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1042, "high": 0.10861, "low": 0.10414, "close": 0.10766, "volume": 18539308.0, "close_time": 1766116799999, "quote_volume": 1980693.22357, "trades": 22495, "taker_buy_base": 9258459.0, "taker_buy_quote": 989325.74661 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.10767, "high": 0.10822, "low": 0.10703, "close": 0.10716, "volume": 5297907.0, "close_time": 1766120399999, "quote_volume": 569928.4839, "trades": 7242, "taker_buy_base": 3020905.0, "taker_buy_quote": 324981.55155 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.10718, "high": 0.10721, "low": 0.10632, "close": 0.10636, "volume": 4234955.0, "close_time": 1766123999999, "quote_volume": 451823.74998, "trades": 4657, "taker_buy_base": 1763476.0, "taker_buy_quote": 188145.90538 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.10636, "high": 0.10764, "low": 0.10604, "close": 0.10762, "volume": 4146705.0, "close_time": 1766127599999, "quote_volume": 442479.12969, "trades": 5286, "taker_buy_base": 1820622.0, "taker_buy_quote": 194385.61191 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.10764, "high": 0.11, "low": 0.10764, "close": 0.10886, "volume": 13101100.0, "close_time": 1766131199999, "quote_volume": 1427607.5972, "trades": 14682, "taker_buy_base": 7093584.0, "taker_buy_quote": 772561.97039 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.10886, "high": 0.10987, "low": 0.10886, "close": 0.10974, "volume": 4803144.0, "close_time": 1766134799999, "quote_volume": 525285.28241, "trades": 7351, "taker_buy_base": 2635599.0, "taker_buy_quote": 288260.3141 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.10973, "high": 0.10981, "low": 0.10915, "close": 0.10945, "volume": 3844957.0, "close_time": 1766138399999, "quote_volume": 420757.03717, "trades": 4947, "taker_buy_base": 1709123.0, "taker_buy_quote": 187012.75891 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.10944, "high": 0.1099, "low": 0.10876, "close": 0.10917, "volume": 4474952.0, "close_time": 1766141999999, "quote_volume": 489331.55613, "trades": 5905, "taker_buy_base": 1833867.0, "taker_buy_quote": 200472.0196 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.10916, "high": 0.10992, "low": 0.10883, "close": 0.10962, "volume": 2774872.0, "close_time": 1766145599999, "quote_volume": 303694.41271, "trades": 4034, "taker_buy_base": 1220329.0, "taker_buy_quote": 133561.30267 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.10963, "high": 0.11018, "low": 0.10909, "close": 0.10977, "volume": 3181289.0, "close_time": 1766149199999, "quote_volume": 349324.18391, "trades": 4890, "taker_buy_base": 1311978.0, "taker_buy_quote": 144072.67545 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.10978, "high": 0.11027, "low": 0.10952, "close": 0.10974, "volume": 2451940.0, "close_time": 1766152799999, "quote_volume": 269464.04805, "trades": 3630, "taker_buy_base": 1140510.0, "taker_buy_quote": 125330.93191 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.10975, "high": 0.11165, "low": 0.10951, "close": 0.11087, "volume": 8243876.0, "close_time": 1766156399999, "quote_volume": 910365.63716, "trades": 12580, "taker_buy_base": 4354931.0, "taker_buy_quote": 480841.78298 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.11086, "high": 0.1129, "low": 0.1105, "close": 0.11093, "volume": 10126021.0, "close_time": 1766159999999, "quote_volume": 1128355.19252, "trades": 17433, "taker_buy_base": 4970674.0, "taker_buy_quote": 553889.65285 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.11092, "high": 0.11295, "low": 0.11079, "close": 0.11153, "volume": 7719716.0, "close_time": 1766163599999, "quote_volume": 864408.85142, "trades": 10219, "taker_buy_base": 3307189.0, "taker_buy_quote": 370366.84642 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.11154, "high": 0.11267, "low": 0.11025, "close": 0.11025, "volume": 9383451.0, "close_time": 1766167199999, "quote_volume": 1045174.49364, "trades": 11475, "taker_buy_base": 4232535.0, "taker_buy_quote": 471636.96309 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.11027, "high": 0.11144, "low": 0.11024, "close": 0.11078, "volume": 6512709.0, "close_time": 1766170799999, "quote_volume": 721507.21341, "trades": 8151, "taker_buy_base": 3535792.0, "taker_buy_quote": 391757.91592 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.11078, "high": 0.1131, "low": 0.11078, "close": 0.11238, "volume": 11742575.0, "close_time": 1766174399999, "quote_volume": 1318105.82069, "trades": 8770, "taker_buy_base": 5045304.0, "taker_buy_quote": 565020.70479 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.11239, "high": 0.11371, "low": 0.11208, "close": 0.11327, "volume": 6002319.0, "close_time": 1766177999999, "quote_volume": 677725.9533, "trades": 7858, "taker_buy_base": 3555122.0, "taker_buy_quote": 401298.4084 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.11326, "high": 0.11326, "low": 0.11171, "close": 0.1119, "volume": 4536657.0, "close_time": 1766181599999, "quote_volume": 510239.53121, "trades": 4502, "taker_buy_base": 2162384.0, "taker_buy_quote": 243266.99824 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1119, "high": 0.11253, "low": 0.11189, "close": 0.11242, "volume": 2477639.0, "close_time": 1766185199999, "quote_volume": 278128.85329, "trades": 3677, "taker_buy_base": 1108045.0, "taker_buy_quote": 124355.42353 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.11241, "high": 0.11243, "low": 0.11196, "close": 0.11197, "volume": 1840549.0, "close_time": 1766188799999, "quote_volume": 206602.33484, "trades": 2966, "taker_buy_base": 749850.0, "taker_buy_quote": 84159.95112 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.11196, "high": 0.11197, "low": 0.11105, "close": 0.11137, "volume": 3076708.0, "close_time": 1766192399999, "quote_volume": 342739.91648, "trades": 4030, "taker_buy_base": 1602376.0, "taker_buy_quote": 178491.58119 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.11137, "high": 0.11151, "low": 0.11107, "close": 0.11124, "volume": 1092246.0, "close_time": 1766195999999, "quote_volume": 121522.1255, "trades": 1871, "taker_buy_base": 522251.0, "taker_buy_quote": 58096.78887 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.11124, "high": 0.11134, "low": 0.11086, "close": 0.11102, "volume": 1614892.0, "close_time": 1766199599999, "quote_volume": 179308.36008, "trades": 2093, "taker_buy_base": 819166.0, "taker_buy_quote": 90934.57758 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.11101, "high": 0.11144, "low": 0.11085, "close": 0.11106, "volume": 2419232.0, "close_time": 1766203199999, "quote_volume": 268873.89813, "trades": 2171, "taker_buy_base": 1221879.0, "taker_buy_quote": 135789.51871 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.11107, "high": 0.11121, "low": 0.11075, "close": 0.11105, "volume": 2041629.0, "close_time": 1766206799999, "quote_volume": 226535.86834, "trades": 2336, "taker_buy_base": 910306.0, "taker_buy_quote": 100992.99112 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.11104, "high": 0.1113, "low": 0.11072, "close": 0.11089, "volume": 3057384.0, "close_time": 1766210399999, "quote_volume": 339515.10498, "trades": 5075, "taker_buy_base": 936650.0, "taker_buy_quote": 104021.98097 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.11089, "high": 0.11125, "low": 0.11076, "close": 0.11086, "volume": 1986816.0, "close_time": 1766213999999, "quote_volume": 220605.42305, "trades": 1950, "taker_buy_base": 795210.0, "taker_buy_quote": 88294.17933 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.11087, "high": 0.11166, "low": 0.11075, "close": 0.11163, "volume": 1259822.0, "close_time": 1766217599999, "quote_volume": 140075.7977, "trades": 2174, "taker_buy_base": 676383.0, "taker_buy_quote": 75200.24813 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.11164, "high": 0.11294, "low": 0.11164, "close": 0.11264, "volume": 3896690.0, "close_time": 1766221199999, "quote_volume": 438317.66239, "trades": 3731, "taker_buy_base": 2604560.0, "taker_buy_quote": 293051.16797 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.11264, "high": 0.11346, "low": 0.11258, "close": 0.11302, "volume": 2659803.0, "close_time": 1766224799999, "quote_volume": 300670.63177, "trades": 3854, "taker_buy_base": 1523815.0, "taker_buy_quote": 172227.13874 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.11303, "high": 0.1131, "low": 0.1121, "close": 0.11231, "volume": 1772539.0, "close_time": 1766228399999, "quote_volume": 199677.24889, "trades": 2583, "taker_buy_base": 726580.0, "taker_buy_quote": 81782.63602 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.11231, "high": 0.11305, "low": 0.11185, "close": 0.11304, "volume": 2357725.0, "close_time": 1766231999999, "quote_volume": 265088.47602, "trades": 3089, "taker_buy_base": 1277119.0, "taker_buy_quote": 143616.20666 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.11304, "high": 0.11321, "low": 0.11246, "close": 0.11287, "volume": 2753735.0, "close_time": 1766235599999, "quote_volume": 310610.15808, "trades": 3311, "taker_buy_base": 1283115.0, "taker_buy_quote": 144705.17009 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.11288, "high": 0.11407, "low": 0.11254, "close": 0.11302, "volume": 9006559.0, "close_time": 1766239199999, "quote_volume": 1018990.2211, "trades": 9559, "taker_buy_base": 4999401.0, "taker_buy_quote": 565958.17083 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.11302, "high": 0.11333, "low": 0.11228, "close": 0.11308, "volume": 2345410.0, "close_time": 1766242799999, "quote_volume": 264770.37603, "trades": 3187, "taker_buy_base": 905219.0, "taker_buy_quote": 102143.72293 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1131, "high": 0.11353, "low": 0.11273, "close": 0.11283, "volume": 4429389.0, "close_time": 1766246399999, "quote_volume": 500573.18542, "trades": 3849, "taker_buy_base": 1744957.0, "taker_buy_quote": 197208.10284 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.11284, "high": 0.1133, "low": 0.11274, "close": 0.11292, "volume": 2362736.0, "close_time": 1766249999999, "quote_volume": 266903.67023, "trades": 2822, "taker_buy_base": 1287942.0, "taker_buy_quote": 145471.369 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.11293, "high": 0.11314, "low": 0.11241, "close": 0.11252, "volume": 1902629.0, "close_time": 1766253599999, "quote_volume": 214450.59411, "trades": 2579, "taker_buy_base": 858799.0, "taker_buy_quote": 96800.58583 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.11252, "high": 0.11318, "low": 0.1124, "close": 0.11302, "volume": 2234875.0, "close_time": 1766257199999, "quote_volume": 251988.26618, "trades": 2210, "taker_buy_base": 1309222.0, "taker_buy_quote": 147603.6234 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.11303, "high": 0.11303, "low": 0.11257, "close": 0.11282, "volume": 1389461.0, "close_time": 1766260799999, "quote_volume": 156661.44118, "trades": 1802, "taker_buy_base": 673512.0, "taker_buy_quote": 75931.3287 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1128, "high": 0.11331, "low": 0.1126, "close": 0.11323, "volume": 1717937.0, "close_time": 1766264399999, "quote_volume": 194062.6313, "trades": 1485, "taker_buy_base": 883633.0, "taker_buy_quote": 99810.79656 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.11323, "high": 0.1147, "low": 0.11312, "close": 0.11376, "volume": 5464484.0, "close_time": 1766267999999, "quote_volume": 622752.09478, "trades": 5333, "taker_buy_base": 2567177.0, "taker_buy_quote": 292433.33794 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.11377, "high": 0.11407, "low": 0.11332, "close": 0.11372, "volume": 2861376.0, "close_time": 1766271599999, "quote_volume": 325110.37524, "trades": 2367, "taker_buy_base": 1285085.0, "taker_buy_quote": 146003.63423 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.11372, "high": 0.11408, "low": 0.11353, "close": 0.11379, "volume": 1754332.0, "close_time": 1766275199999, "quote_volume": 199637.2233, "trades": 2896, "taker_buy_base": 895750.0, "taker_buy_quote": 101921.31532 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.11377, "high": 0.11385, "low": 0.11328, "close": 0.11384, "volume": 2010882.0, "close_time": 1766278799999, "quote_volume": 228443.28931, "trades": 2892, "taker_buy_base": 850139.0, "taker_buy_quote": 96584.61911 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.11383, "high": 0.11387, "low": 0.11265, "close": 0.11267, "volume": 3626363.0, "close_time": 1766282399999, "quote_volume": 411000.83175, "trades": 4992, "taker_buy_base": 1252372.0, "taker_buy_quote": 141898.71123 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.11268, "high": 0.11289, "low": 0.11182, "close": 0.11208, "volume": 2596302.0, "close_time": 1766285999999, "quote_volume": 291376.76939, "trades": 3846, "taker_buy_base": 1173401.0, "taker_buy_quote": 131682.2586 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.11209, "high": 0.11249, "low": 0.11205, "close": 0.11221, "volume": 1580463.0, "close_time": 1766289599999, "quote_volume": 177430.33157, "trades": 2388, "taker_buy_base": 765201.0, "taker_buy_quote": 85904.79822 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1122, "high": 0.11231, "low": 0.11196, "close": 0.11204, "volume": 1360610.0, "close_time": 1766293199999, "quote_volume": 152562.2278, "trades": 1452, "taker_buy_base": 524374.0, "taker_buy_quote": 58789.64833 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.11205, "high": 0.11236, "low": 0.11191, "close": 0.11192, "volume": 1423995.0, "close_time": 1766296799999, "quote_volume": 159722.25685, "trades": 1591, "taker_buy_base": 614087.0, "taker_buy_quote": 68877.25161 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.11192, "high": 0.1122, "low": 0.11184, "close": 0.1121, "volume": 859650.0, "close_time": 1766300399999, "quote_volume": 96307.39787, "trades": 1081, "taker_buy_base": 498915.0, "taker_buy_quote": 55881.65434 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1121, "high": 0.11234, "low": 0.11203, "close": 0.11228, "volume": 1029636.0, "close_time": 1766303999999, "quote_volume": 115539.52473, "trades": 1422, "taker_buy_base": 600468.0, "taker_buy_quote": 67378.57653 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.11227, "high": 0.11344, "low": 0.11207, "close": 0.11311, "volume": 2563259.0, "close_time": 1766307599999, "quote_volume": 289267.99381, "trades": 3483, "taker_buy_base": 1421538.0, "taker_buy_quote": 160399.4038 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.11312, "high": 0.11399, "low": 0.11286, "close": 0.11359, "volume": 4176420.0, "close_time": 1766311199999, "quote_volume": 473877.78617, "trades": 4936, "taker_buy_base": 2761896.0, "taker_buy_quote": 313416.16178 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1136, "high": 0.1139, "low": 0.11247, "close": 0.11264, "volume": 3237623.0, "close_time": 1766314799999, "quote_volume": 366096.35403, "trades": 3108, "taker_buy_base": 1417342.0, "taker_buy_quote": 160399.20523 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.11265, "high": 0.11283, "low": 0.11232, "close": 0.11258, "volume": 1508394.0, "close_time": 1766318399999, "quote_volume": 169819.73241, "trades": 2263, "taker_buy_base": 539023.0, "taker_buy_quote": 60682.34925 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.11258, "high": 0.113, "low": 0.11177, "close": 0.11196, "volume": 2806620.0, "close_time": 1766321999999, "quote_volume": 315027.0232, "trades": 3738, "taker_buy_base": 948913.0, "taker_buy_quote": 106636.26969 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.11195, "high": 0.11197, "low": 0.1093, "close": 0.10952, "volume": 8172515.0, "close_time": 1766325599999, "quote_volume": 903017.66959, "trades": 14202, "taker_buy_base": 3849810.0, "taker_buy_quote": 425060.65502 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.10951, "high": 0.11053, "low": 0.10934, "close": 0.11052, "volume": 4910687.0, "close_time": 1766329199999, "quote_volume": 540722.02735, "trades": 6850, "taker_buy_base": 2645918.0, "taker_buy_quote": 291371.15387 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.11052, "high": 0.1108, "low": 0.11, "close": 0.11039, "volume": 3203124.0, "close_time": 1766332799999, "quote_volume": 353770.71599, "trades": 4913, "taker_buy_base": 1249219.0, "taker_buy_quote": 137993.81661 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.11038, "high": 0.11151, "low": 0.11018, "close": 0.11145, "volume": 1754332.0, "close_time": 1766336399999, "quote_volume": 194650.60693, "trades": 2898, "taker_buy_base": 983660.0, "taker_buy_quote": 109145.92304 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.11146, "high": 0.11176, "low": 0.11116, "close": 0.11128, "volume": 3133902.0, "close_time": 1766339999999, "quote_volume": 349034.16006, "trades": 3404, "taker_buy_base": 1439961.0, "taker_buy_quote": 160382.07922 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.11129, "high": 0.11134, "low": 0.11052, "close": 0.11113, "volume": 2087019.0, "close_time": 1766343599999, "quote_volume": 231426.4293, "trades": 2787, "taker_buy_base": 1023096.0, "taker_buy_quote": 113446.89718 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.11114, "high": 0.11169, "low": 0.11076, "close": 0.11154, "volume": 3984746.0, "close_time": 1766347199999, "quote_volume": 443696.2306, "trades": 3071, "taker_buy_base": 2010171.0, "taker_buy_quote": 223845.55107 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.11154, "high": 0.11156, "low": 0.11077, "close": 0.11089, "volume": 1254945.0, "close_time": 1766350799999, "quote_volume": 139272.79972, "trades": 1820, "taker_buy_base": 691622.0, "taker_buy_quote": 76747.77066 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1109, "high": 0.11118, "low": 0.11029, "close": 0.11062, "volume": 3426980.0, "close_time": 1766354399999, "quote_volume": 378967.37221, "trades": 3418, "taker_buy_base": 1294358.0, "taker_buy_quote": 143180.74911 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.11061, "high": 0.11174, "low": 0.11036, "close": 0.11167, "volume": 2009828.0, "close_time": 1766357999999, "quote_volume": 223004.29145, "trades": 2142, "taker_buy_base": 1230219.0, "taker_buy_quote": 136437.27122 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.11168, "high": 0.1126, "low": 0.1113, "close": 0.11197, "volume": 2755241.0, "close_time": 1766361599999, "quote_volume": 308700.36413, "trades": 3779, "taker_buy_base": 1362938.0, "taker_buy_quote": 152764.62212 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.11198, "high": 0.11439, "low": 0.11197, "close": 0.11215, "volume": 10505914.0, "close_time": 1766365199999, "quote_volume": 1189436.60847, "trades": 14328, "taker_buy_base": 5644671.0, "taker_buy_quote": 639142.97776 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.11214, "high": 0.11314, "low": 0.11172, "close": 0.11192, "volume": 4089838.0, "close_time": 1766368799999, "quote_volume": 459530.30723, "trades": 5675, "taker_buy_base": 1954282.0, "taker_buy_quote": 219749.45789 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.11192, "high": 0.11194, "low": 0.1106, "close": 0.11145, "volume": 5002668.0, "close_time": 1766372399999, "quote_volume": 556476.32398, "trades": 7211, "taker_buy_base": 2354598.0, "taker_buy_quote": 261909.00063 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.11145, "high": 0.11257, "low": 0.11118, "close": 0.11201, "volume": 1533734.0, "close_time": 1766375999999, "quote_volume": 171636.43072, "trades": 3619, "taker_buy_base": 836179.0, "taker_buy_quote": 93550.24291 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.11202, "high": 0.11265, "low": 0.11202, "close": 0.11239, "volume": 1612809.0, "close_time": 1766379599999, "quote_volume": 181274.86593, "trades": 3088, "taker_buy_base": 865570.0, "taker_buy_quote": 97301.34643 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.11241, "high": 0.11268, "low": 0.11198, "close": 0.11235, "volume": 1643163.0, "close_time": 1766383199999, "quote_volume": 184490.2846, "trades": 2541, "taker_buy_base": 742018.0, "taker_buy_quote": 83305.7752 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.11234, "high": 0.11284, "low": 0.1121, "close": 0.11237, "volume": 1533728.0, "close_time": 1766386799999, "quote_volume": 172658.24796, "trades": 2364, "taker_buy_base": 867340.0, "taker_buy_quote": 97704.1156 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.11236, "high": 0.11331, "low": 0.11222, "close": 0.11304, "volume": 1352822.0, "close_time": 1766390399999, "quote_volume": 152793.63115, "trades": 2462, "taker_buy_base": 781192.0, "taker_buy_quote": 88226.52742 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.11304, "high": 0.11406, "low": 0.11277, "close": 0.1129, "volume": 6278485.0, "close_time": 1766393999999, "quote_volume": 712510.30763, "trades": 7245, "taker_buy_base": 3267537.0, "taker_buy_quote": 370867.06556 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.11291, "high": 0.11331, "low": 0.11259, "close": 0.11313, "volume": 2815711.0, "close_time": 1766397599999, "quote_volume": 318008.98611, "trades": 2961, "taker_buy_base": 1448936.0, "taker_buy_quote": 163698.425 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.11314, "high": 0.1135, "low": 0.1126, "close": 0.11319, "volume": 3038994.0, "close_time": 1766401199999, "quote_volume": 343751.00408, "trades": 2834, "taker_buy_base": 1515921.0, "taker_buy_quote": 171500.06429 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1132, "high": 0.1137, "low": 0.1126, "close": 0.11337, "volume": 2844294.0, "close_time": 1766404799999, "quote_volume": 321919.44316, "trades": 4183, "taker_buy_base": 1546834.0, "taker_buy_quote": 175046.37281 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.11337, "high": 0.115, "low": 0.11325, "close": 0.11432, "volume": 6731550.0, "close_time": 1766408399999, "quote_volume": 768443.61163, "trades": 7454, "taker_buy_base": 3695770.0, "taker_buy_quote": 422218.39529 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.11433, "high": 0.11464, "low": 0.11365, "close": 0.11421, "volume": 7329202.0, "close_time": 1766411999999, "quote_volume": 835138.5741, "trades": 5269, "taker_buy_base": 4827375.0, "taker_buy_quote": 549866.00251 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.11422, "high": 0.1151, "low": 0.11351, "close": 0.11503, "volume": 9957784.0, "close_time": 1766415599999, "quote_volume": 1139325.8335, "trades": 12326, "taker_buy_base": 4794956.0, "taker_buy_quote": 548952.49952 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.11503, "high": 0.11552, "low": 0.11394, "close": 0.1153, "volume": 7919909.0, "close_time": 1766419199999, "quote_volume": 908619.00313, "trades": 13254, "taker_buy_base": 3834245.0, "taker_buy_quote": 439829.17445 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.11531, "high": 0.11604, "low": 0.1149, "close": 0.11567, "volume": 5681028.0, "close_time": 1766422799999, "quote_volume": 656349.55654, "trades": 7513, "taker_buy_base": 2400504.0, "taker_buy_quote": 277347.08825 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.11567, "high": 0.11639, "low": 0.11483, "close": 0.11639, "volume": 4045897.0, "close_time": 1766426399999, "quote_volume": 467488.78259, "trades": 5267, "taker_buy_base": 2051557.0, "taker_buy_quote": 237108.36739 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.11639, "high": 0.11688, "low": 0.1158, "close": 0.11596, "volume": 5542992.0, "close_time": 1766429999999, "quote_volume": 645004.84295, "trades": 6136, "taker_buy_base": 2345711.0, "taker_buy_quote": 273074.07918 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.11595, "high": 0.11599, "low": 0.11296, "close": 0.11323, "volume": 9708030.0, "close_time": 1766433599999, "quote_volume": 1109590.50399, "trades": 13104, "taker_buy_base": 3407789.0, "taker_buy_quote": 389297.87505 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.11322, "high": 0.11384, "low": 0.11236, "close": 0.11278, "volume": 5395357.0, "close_time": 1766437199999, "quote_volume": 609157.01239, "trades": 9285, "taker_buy_base": 2764687.0, "taker_buy_quote": 312116.10263 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.11277, "high": 0.11403, "low": 0.11272, "close": 0.11343, "volume": 2326964.0, "close_time": 1766440799999, "quote_volume": 263806.01388, "trades": 3831, "taker_buy_base": 1358365.0, "taker_buy_quote": 153980.33317 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.11342, "high": 0.11442, "low": 0.1131, "close": 0.11435, "volume": 3243262.0, "close_time": 1766444399999, "quote_volume": 368399.72995, "trades": 3617, "taker_buy_base": 1545696.0, "taker_buy_quote": 175625.10847 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.11436, "high": 0.11447, "low": 0.11394, "close": 0.11412, "volume": 1853906.0, "close_time": 1766447999999, "quote_volume": 211730.84379, "trades": 2793, "taker_buy_base": 1124597.0, "taker_buy_quote": 128434.31249 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.11413, "high": 0.1148, "low": 0.11381, "close": 0.11435, "volume": 2014912.0, "close_time": 1766451599999, "quote_volume": 230223.309, "trades": 3144, "taker_buy_base": 1122517.0, "taker_buy_quote": 128220.74122 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.11435, "high": 0.11453, "low": 0.11346, "close": 0.11372, "volume": 1203986.0, "close_time": 1766455199999, "quote_volume": 137195.10049, "trades": 2702, "taker_buy_base": 498562.0, "taker_buy_quote": 56818.23663 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.11372, "high": 0.11416, "low": 0.11261, "close": 0.11274, "volume": 2439259.0, "close_time": 1766458799999, "quote_volume": 276634.71181, "trades": 3877, "taker_buy_base": 1107377.0, "taker_buy_quote": 125708.89584 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.11275, "high": 0.11304, "low": 0.112, "close": 0.11253, "volume": 3658521.0, "close_time": 1766462399999, "quote_volume": 411780.72407, "trades": 4148, "taker_buy_base": 1435931.0, "taker_buy_quote": 161663.37841 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.11252, "high": 0.11284, "low": 0.11161, "close": 0.11167, "volume": 4525947.0, "close_time": 1766465999999, "quote_volume": 507438.38397, "trades": 4128, "taker_buy_base": 1698748.0, "taker_buy_quote": 190604.07864 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.11166, "high": 0.11176, "low": 0.11104, "close": 0.11169, "volume": 1588648.0, "close_time": 1766469599999, "quote_volume": 177083.67787, "trades": 2771, "taker_buy_base": 803349.0, "taker_buy_quote": 89555.59862 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.11168, "high": 0.11179, "low": 0.11085, "close": 0.11139, "volume": 3268203.0, "close_time": 1766473199999, "quote_volume": 363790.09233, "trades": 5229, "taker_buy_base": 1612500.0, "taker_buy_quote": 179665.44862 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.11139, "high": 0.11152, "low": 0.11091, "close": 0.11114, "volume": 1981652.0, "close_time": 1766476799999, "quote_volume": 220291.8776, "trades": 2550, "taker_buy_base": 946565.0, "taker_buy_quote": 105228.72625 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.11114, "high": 0.11145, "low": 0.11051, "close": 0.1106, "volume": 2466414.0, "close_time": 1766480399999, "quote_volume": 273592.94193, "trades": 3187, "taker_buy_base": 1060920.0, "taker_buy_quote": 117686.03535 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1106, "high": 0.11104, "low": 0.11054, "close": 0.11096, "volume": 2159202.0, "close_time": 1766483999999, "quote_volume": 239308.93649, "trades": 2620, "taker_buy_base": 858867.0, "taker_buy_quote": 95218.87473 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.11095, "high": 0.112, "low": 0.11091, "close": 0.11166, "volume": 2420520.0, "close_time": 1766487599999, "quote_volume": 269820.58676, "trades": 2185, "taker_buy_base": 1487589.0, "taker_buy_quote": 165778.03449 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.11166, "high": 0.1129, "low": 0.11163, "close": 0.11286, "volume": 3138014.0, "close_time": 1766491199999, "quote_volume": 352509.81493, "trades": 3466, "taker_buy_base": 1706979.0, "taker_buy_quote": 191731.87666 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.11286, "high": 0.11286, "low": 0.11206, "close": 0.11215, "volume": 2327803.0, "close_time": 1766494799999, "quote_volume": 261671.97757, "trades": 2959, "taker_buy_base": 1107359.0, "taker_buy_quote": 124482.17938 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.11214, "high": 0.11216, "low": 0.11093, "close": 0.11107, "volume": 3791290.0, "close_time": 1766498399999, "quote_volume": 422366.41566, "trades": 5631, "taker_buy_base": 1631708.0, "taker_buy_quote": 181772.44752 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.11107, "high": 0.11161, "low": 0.10922, "close": 0.10994, "volume": 9708071.0, "close_time": 1766501999999, "quote_volume": 1072612.72813, "trades": 13674, "taker_buy_base": 4944258.0, "taker_buy_quote": 546340.15395 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.10995, "high": 0.11038, "low": 0.10906, "close": 0.11001, "volume": 10171832.0, "close_time": 1766505599999, "quote_volume": 1116229.38169, "trades": 15178, "taker_buy_base": 4171257.0, "taker_buy_quote": 457884.30846 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.11, "high": 0.11152, "low": 0.10974, "close": 0.11119, "volume": 6275411.0, "close_time": 1766509199999, "quote_volume": 696395.27526, "trades": 8783, "taker_buy_base": 3079893.0, "taker_buy_quote": 341754.00343 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.11118, "high": 0.11155, "low": 0.10929, "close": 0.10936, "volume": 6229764.0, "close_time": 1766512799999, "quote_volume": 687844.79535, "trades": 6690, "taker_buy_base": 2602922.0, "taker_buy_quote": 287526.05393 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.10936, "high": 0.11119, "low": 0.1093, "close": 0.11066, "volume": 6110233.0, "close_time": 1766516399999, "quote_volume": 674867.95319, "trades": 7101, "taker_buy_base": 3416152.0, "taker_buy_quote": 377318.9406 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.11066, "high": 0.11112, "low": 0.11006, "close": 0.11024, "volume": 3051557.0, "close_time": 1766519999999, "quote_volume": 337611.17674, "trades": 3643, "taker_buy_base": 1695187.0, "taker_buy_quote": 187606.52672 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.11023, "high": 0.11151, "low": 0.11005, "close": 0.11061, "volume": 3391872.0, "close_time": 1766523599999, "quote_volume": 375461.97659, "trades": 5857, "taker_buy_base": 1882097.0, "taker_buy_quote": 208355.9865 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.11061, "high": 0.1109, "low": 0.11014, "close": 0.11037, "volume": 2447278.0, "close_time": 1766527199999, "quote_volume": 270482.75431, "trades": 3081, "taker_buy_base": 1273098.0, "taker_buy_quote": 140730.71983 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.11038, "high": 0.11067, "low": 0.10968, "close": 0.11003, "volume": 2732019.0, "close_time": 1766530799999, "quote_volume": 300798.29897, "trades": 2707, "taker_buy_base": 1485950.0, "taker_buy_quote": 163512.9207 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.11001, "high": 0.11071, "low": 0.10974, "close": 0.11045, "volume": 1986326.0, "close_time": 1766534399999, "quote_volume": 219037.64541, "trades": 3170, "taker_buy_base": 1161421.0, "taker_buy_quote": 128040.186 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.11046, "high": 0.11101, "low": 0.11019, "close": 0.11098, "volume": 2000645.0, "close_time": 1766537999999, "quote_volume": 221216.82989, "trades": 3354, "taker_buy_base": 1102408.0, "taker_buy_quote": 121895.05074 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.11099, "high": 0.11122, "low": 0.11044, "close": 0.11067, "volume": 1448931.0, "close_time": 1766541599999, "quote_volume": 160530.15183, "trades": 2161, "taker_buy_base": 724148.0, "taker_buy_quote": 80218.52539 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.11068, "high": 0.11069, "low": 0.10918, "close": 0.10935, "volume": 3044299.0, "close_time": 1766545199999, "quote_volume": 334299.55081, "trades": 4201, "taker_buy_base": 1394301.0, "taker_buy_quote": 153058.88803 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.10934, "high": 0.11072, "low": 0.10892, "close": 0.1107, "volume": 3698809.0, "close_time": 1766548799999, "quote_volume": 406250.88829, "trades": 4512, "taker_buy_base": 1787580.0, "taker_buy_quote": 196341.21471 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1107, "high": 0.11105, "low": 0.10962, "close": 0.10962, "volume": 1961745.0, "close_time": 1766552399999, "quote_volume": 216507.80564, "trades": 3107, "taker_buy_base": 862404.0, "taker_buy_quote": 95258.51467 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.10962, "high": 0.1099, "low": 0.1088, "close": 0.1091, "volume": 3819977.0, "close_time": 1766555999999, "quote_volume": 417857.35402, "trades": 4157, "taker_buy_base": 1962641.0, "taker_buy_quote": 214730.1765 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1091, "high": 0.10948, "low": 0.10862, "close": 0.10925, "volume": 2423608.0, "close_time": 1766559599999, "quote_volume": 264541.97942, "trades": 2734, "taker_buy_base": 1021057.0, "taker_buy_quote": 111438.20252 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.10926, "high": 0.10935, "low": 0.10872, "close": 0.10876, "volume": 1650171.0, "close_time": 1766563199999, "quote_volume": 180070.53155, "trades": 2136, "taker_buy_base": 822788.0, "taker_buy_quote": 89779.09558 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.10875, "high": 0.10913, "low": 0.10849, "close": 0.10875, "volume": 2745574.0, "close_time": 1766566799999, "quote_volume": 298852.66396, "trades": 3810, "taker_buy_base": 1286200.0, "taker_buy_quote": 139981.19921 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.10876, "high": 0.1092, "low": 0.10839, "close": 0.10867, "volume": 1932557.0, "close_time": 1766570399999, "quote_volume": 210119.30275, "trades": 2562, "taker_buy_base": 1050872.0, "taker_buy_quote": 114261.87968 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.10866, "high": 0.109, "low": 0.10856, "close": 0.10859, "volume": 2166510.0, "close_time": 1766573999999, "quote_volume": 235607.47628, "trades": 2574, "taker_buy_base": 1247082.0, "taker_buy_quote": 135612.79855 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1086, "high": 0.10953, "low": 0.1086, "close": 0.10927, "volume": 2423744.0, "close_time": 1766577599999, "quote_volume": 264698.24988, "trades": 2791, "taker_buy_base": 1217813.0, "taker_buy_quote": 132960.32221 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.10927, "high": 0.11, "low": 0.10912, "close": 0.10999, "volume": 1687728.0, "close_time": 1766581199999, "quote_volume": 184985.18083, "trades": 2554, "taker_buy_base": 925793.0, "taker_buy_quote": 101462.35105 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.10997, "high": 0.10998, "low": 0.10939, "close": 0.10972, "volume": 1451225.0, "close_time": 1766584799999, "quote_volume": 159181.54639, "trades": 2192, "taker_buy_base": 606065.0, "taker_buy_quote": 66478.371 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.10973, "high": 0.1101, "low": 0.10809, "close": 0.10928, "volume": 4568521.0, "close_time": 1766588399999, "quote_volume": 498377.9146, "trades": 8162, "taker_buy_base": 2406716.0, "taker_buy_quote": 262537.11105 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.10927, "high": 0.11003, "low": 0.10887, "close": 0.10997, "volume": 2150675.0, "close_time": 1766591999999, "quote_volume": 235555.20031, "trades": 6244, "taker_buy_base": 1068828.0, "taker_buy_quote": 117059.24993 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.10996, "high": 0.1106, "low": 0.10922, "close": 0.10977, "volume": 4009454.0, "close_time": 1766595599999, "quote_volume": 440742.81845, "trades": 6706, "taker_buy_base": 2371984.0, "taker_buy_quote": 260694.18051 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.10978, "high": 0.11015, "low": 0.10912, "close": 0.10917, "volume": 2070287.0, "close_time": 1766599199999, "quote_volume": 226980.88866, "trades": 3756, "taker_buy_base": 975403.0, "taker_buy_quote": 106937.20878 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.10916, "high": 0.10926, "low": 0.10854, "close": 0.10881, "volume": 5236424.0, "close_time": 1766602799999, "quote_volume": 569662.33158, "trades": 6732, "taker_buy_base": 2077837.0, "taker_buy_quote": 226071.61733 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1088, "high": 0.1094, "low": 0.10862, "close": 0.10919, "volume": 1889524.0, "close_time": 1766606399999, "quote_volume": 205867.6625, "trades": 2444, "taker_buy_base": 1016903.0, "taker_buy_quote": 110767.96836 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.10919, "high": 0.10999, "low": 0.10917, "close": 0.10946, "volume": 2671101.0, "close_time": 1766609999999, "quote_volume": 292813.76378, "trades": 3192, "taker_buy_base": 1703140.0, "taker_buy_quote": 186655.56413 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.10947, "high": 0.10977, "low": 0.10936, "close": 0.10958, "volume": 2584845.0, "close_time": 1766613599999, "quote_volume": 283218.23651, "trades": 3081, "taker_buy_base": 1665133.0, "taker_buy_quote": 182442.69289 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.10956, "high": 0.11032, "low": 0.10932, "close": 0.11025, "volume": 2240034.0, "close_time": 1766617199999, "quote_volume": 245880.56055, "trades": 2773, "taker_buy_base": 1082598.0, "taker_buy_quote": 118831.56184 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.11026, "high": 0.11031, "low": 0.10929, "close": 0.10932, "volume": 1894260.0, "close_time": 1766620799999, "quote_volume": 207944.0187, "trades": 2648, "taker_buy_base": 837719.0, "taker_buy_quote": 91932.16746 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.10932, "high": 0.10967, "low": 0.1088, "close": 0.10886, "volume": 1520358.0, "close_time": 1766624399999, "quote_volume": 166111.9665, "trades": 2189, "taker_buy_base": 693071.0, "taker_buy_quote": 75743.77967 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.10885, "high": 0.10981, "low": 0.10883, "close": 0.10956, "volume": 1318032.0, "close_time": 1766627999999, "quote_volume": 144147.73575, "trades": 1874, "taker_buy_base": 720082.0, "taker_buy_quote": 78715.83029 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.10955, "high": 0.11083, "low": 0.10926, "close": 0.11065, "volume": 2397844.0, "close_time": 1766631599999, "quote_volume": 264289.59184, "trades": 3156, "taker_buy_base": 1253674.0, "taker_buy_quote": 138140.80495 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.11065, "high": 0.11086, "low": 0.11028, "close": 0.11057, "volume": 1968019.0, "close_time": 1766635199999, "quote_volume": 217640.45219, "trades": 2377, "taker_buy_base": 947332.0, "taker_buy_quote": 104767.63723 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.11057, "high": 0.11208, "low": 0.11033, "close": 0.11174, "volume": 3234143.0, "close_time": 1766638799999, "quote_volume": 360372.021, "trades": 3525, "taker_buy_base": 2025495.0, "taker_buy_quote": 225798.47295 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.11172, "high": 0.11193, "low": 0.11125, "close": 0.11178, "volume": 2598835.0, "close_time": 1766642399999, "quote_volume": 290050.40232, "trades": 3314, "taker_buy_base": 1173749.0, "taker_buy_quote": 130975.24615 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.11178, "high": 0.11239, "low": 0.11151, "close": 0.11206, "volume": 2352567.0, "close_time": 1766645999999, "quote_volume": 263466.41391, "trades": 2897, "taker_buy_base": 1176788.0, "taker_buy_quote": 131759.25507 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.11207, "high": 0.11231, "low": 0.11151, "close": 0.11226, "volume": 1470542.0, "close_time": 1766649599999, "quote_volume": 164528.6806, "trades": 1978, "taker_buy_base": 665288.0, "taker_buy_quote": 74447.97676 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.11226, "high": 0.11306, "low": 0.11162, "close": 0.11204, "volume": 3904978.0, "close_time": 1766653199999, "quote_volume": 438467.85898, "trades": 5494, "taker_buy_base": 1791905.0, "taker_buy_quote": 201311.81532 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.11205, "high": 0.11217, "low": 0.11165, "close": 0.11183, "volume": 1357423.0, "close_time": 1766656799999, "quote_volume": 151914.17009, "trades": 2039, "taker_buy_base": 752790.0, "taker_buy_quote": 84227.36279 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.11182, "high": 0.11182, "low": 0.1101, "close": 0.11027, "volume": 4214478.0, "close_time": 1766660399999, "quote_volume": 466555.27788, "trades": 4389, "taker_buy_base": 1813788.0, "taker_buy_quote": 200688.0509 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.11028, "high": 0.11068, "low": 0.11024, "close": 0.1105, "volume": 1804201.0, "close_time": 1766663999999, "quote_volume": 199285.22343, "trades": 2340, "taker_buy_base": 983781.0, "taker_buy_quote": 108691.42565 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.11048, "high": 0.11124, "low": 0.11036, "close": 0.11123, "volume": 1144411.0, "close_time": 1766667599999, "quote_volume": 126771.30784, "trades": 1937, "taker_buy_base": 576441.0, "taker_buy_quote": 63835.64065 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.11122, "high": 0.11172, "low": 0.11096, "close": 0.11152, "volume": 2794953.0, "close_time": 1766671199999, "quote_volume": 311216.20949, "trades": 3543, "taker_buy_base": 1370028.0, "taker_buy_quote": 152542.96022 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.11151, "high": 0.11176, "low": 0.11044, "close": 0.1109, "volume": 2079540.0, "close_time": 1766674799999, "quote_volume": 230695.51717, "trades": 3542, "taker_buy_base": 951376.0, "taker_buy_quote": 105501.40591 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1109, "high": 0.11256, "low": 0.11056, "close": 0.11217, "volume": 4879636.0, "close_time": 1766678399999, "quote_volume": 545030.67286, "trades": 8109, "taker_buy_base": 2433779.0, "taker_buy_quote": 271761.45726 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.11218, "high": 0.11245, "low": 0.1111, "close": 0.11126, "volume": 3553416.0, "close_time": 1766681999999, "quote_volume": 397853.62003, "trades": 5080, "taker_buy_base": 1641580.0, "taker_buy_quote": 183815.72724 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.11126, "high": 0.11139, "low": 0.11074, "close": 0.11132, "volume": 1387464.0, "close_time": 1766685599999, "quote_volume": 154072.36975, "trades": 2529, "taker_buy_base": 612285.0, "taker_buy_quote": 67970.10875 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.11133, "high": 0.11238, "low": 0.11133, "close": 0.11206, "volume": 3341091.0, "close_time": 1766689199999, "quote_volume": 374294.17477, "trades": 4080, "taker_buy_base": 1699427.0, "taker_buy_quote": 190343.12445 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.11209, "high": 0.11245, "low": 0.11174, "close": 0.11244, "volume": 1969701.0, "close_time": 1766692799999, "quote_volume": 220786.53274, "trades": 2496, "taker_buy_base": 1019882.0, "taker_buy_quote": 114329.62593 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.11245, "high": 0.11248, "low": 0.11187, "close": 0.11221, "volume": 1327604.0, "close_time": 1766696399999, "quote_volume": 148907.13793, "trades": 2283, "taker_buy_base": 598672.0, "taker_buy_quote": 67137.92414 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.11221, "high": 0.1124, "low": 0.11199, "close": 0.11216, "volume": 989787.0, "close_time": 1766699999999, "quote_volume": 111053.30231, "trades": 1717, "taker_buy_base": 492724.0, "taker_buy_quote": 55271.44091 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.11217, "high": 0.11225, "low": 0.10953, "close": 0.10992, "volume": 4699177.0, "close_time": 1766703599999, "quote_volume": 521260.50227, "trades": 6647, "taker_buy_base": 2031080.0, "taker_buy_quote": 225288.26596 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.10993, "high": 0.11041, "low": 0.10843, "close": 0.1089, "volume": 7211912.0, "close_time": 1766707199999, "quote_volume": 787367.61935, "trades": 9098, "taker_buy_base": 2307614.0, "taker_buy_quote": 252008.84238 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.10889, "high": 0.10932, "low": 0.1084, "close": 0.109, "volume": 3327066.0, "close_time": 1766710799999, "quote_volume": 362158.30806, "trades": 5763, "taker_buy_base": 1773088.0, "taker_buy_quote": 192997.33291 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.109, "high": 0.11038, "low": 0.10888, "close": 0.11014, "volume": 2597777.0, "close_time": 1766714399999, "quote_volume": 285553.31916, "trades": 3872, "taker_buy_base": 1150685.0, "taker_buy_quote": 126476.16108 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.11013, "high": 0.11359, "low": 0.11006, "close": 0.11257, "volume": 14792336.0, "close_time": 1766717999999, "quote_volume": 1663578.70301, "trades": 17960, "taker_buy_base": 8746294.0, "taker_buy_quote": 983532.19265 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.11258, "high": 0.11283, "low": 0.11211, "close": 0.11249, "volume": 2537179.0, "close_time": 1766721599999, "quote_volume": 285124.72857, "trades": 4953, "taker_buy_base": 1348225.0, "taker_buy_quote": 151513.61631 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1125, "high": 0.11253, "low": 0.11156, "close": 0.11221, "volume": 2136504.0, "close_time": 1766725199999, "quote_volume": 239340.8699, "trades": 4037, "taker_buy_base": 1032293.0, "taker_buy_quote": 115602.82678 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.11221, "high": 0.11245, "low": 0.11183, "close": 0.11244, "volume": 1408803.0, "close_time": 1766728799999, "quote_volume": 157990.87414, "trades": 2366, "taker_buy_base": 682344.0, "taker_buy_quote": 76519.1024 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.11245, "high": 0.11316, "low": 0.11245, "close": 0.11292, "volume": 2317938.0, "close_time": 1766732399999, "quote_volume": 261521.08177, "trades": 3510, "taker_buy_base": 1171834.0, "taker_buy_quote": 132201.19205 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.11292, "high": 0.114, "low": 0.11266, "close": 0.11301, "volume": 5093715.0, "close_time": 1766735999999, "quote_volume": 578313.25155, "trades": 5949, "taker_buy_base": 2282237.0, "taker_buy_quote": 258983.11296 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.113, "high": 0.11368, "low": 0.11278, "close": 0.1133, "volume": 2953490.0, "close_time": 1766739599999, "quote_volume": 334044.21762, "trades": 3935, "taker_buy_base": 1037843.0, "taker_buy_quote": 117398.48316 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.11329, "high": 0.11441, "low": 0.11308, "close": 0.11435, "volume": 3012278.0, "close_time": 1766743199999, "quote_volume": 342970.89083, "trades": 4018, "taker_buy_base": 1645190.0, "taker_buy_quote": 187328.65682 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.11435, "high": 0.11665, "low": 0.1143, "close": 0.11655, "volume": 7428845.0, "close_time": 1766746799999, "quote_volume": 858002.7368, "trades": 9234, "taker_buy_base": 3997995.0, "taker_buy_quote": 461612.12293 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.11654, "high": 0.11728, "low": 0.1145, "close": 0.11466, "volume": 14478347.0, "close_time": 1766750399999, "quote_volume": 1675417.20188, "trades": 17496, "taker_buy_base": 7988516.0, "taker_buy_quote": 923876.39563 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.11466, "high": 0.11492, "low": 0.11393, "close": 0.11403, "volume": 4844873.0, "close_time": 1766753999999, "quote_volume": 554011.80824, "trades": 5526, "taker_buy_base": 2370104.0, "taker_buy_quote": 271141.13801 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.11403, "high": 0.11423, "low": 0.11356, "close": 0.11388, "volume": 2971231.0, "close_time": 1766757599999, "quote_volume": 338444.5413, "trades": 4490, "taker_buy_base": 1363459.0, "taker_buy_quote": 155326.93249 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.11388, "high": 0.11395, "low": 0.11143, "close": 0.1117, "volume": 6447714.0, "close_time": 1766761199999, "quote_volume": 726827.49116, "trades": 11321, "taker_buy_base": 2930957.0, "taker_buy_quote": 330491.53888 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.11169, "high": 0.11187, "low": 0.11068, "close": 0.11107, "volume": 6650974.0, "close_time": 1766764799999, "quote_volume": 739599.30174, "trades": 14981, "taker_buy_base": 3371112.0, "taker_buy_quote": 374944.48291 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.11108, "high": 0.11161, "low": 0.11049, "close": 0.11052, "volume": 5788309.0, "close_time": 1766768399999, "quote_volume": 642799.46993, "trades": 9590, "taker_buy_base": 1728097.0, "taker_buy_quote": 191954.07892 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.11052, "high": 0.11155, "low": 0.11052, "close": 0.11127, "volume": 3576181.0, "close_time": 1766771999999, "quote_volume": 397209.23554, "trades": 6269, "taker_buy_base": 1858973.0, "taker_buy_quote": 206573.62645 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.11127, "high": 0.1118, "low": 0.11105, "close": 0.11129, "volume": 1983989.0, "close_time": 1766775599999, "quote_volume": 220955.16926, "trades": 3256, "taker_buy_base": 1227655.0, "taker_buy_quote": 136732.54834 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.11129, "high": 0.11221, "low": 0.11129, "close": 0.11207, "volume": 1821884.0, "close_time": 1766779199999, "quote_volume": 203741.40601, "trades": 3099, "taker_buy_base": 1080176.0, "taker_buy_quote": 120792.69245 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.11207, "high": 0.11287, "low": 0.1118, "close": 0.11242, "volume": 1625336.0, "close_time": 1766782799999, "quote_volume": 182470.50975, "trades": 3282, "taker_buy_base": 844976.0, "taker_buy_quote": 94843.60502 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.11242, "high": 0.11258, "low": 0.11175, "close": 0.11176, "volume": 1138774.0, "close_time": 1766786399999, "quote_volume": 127636.12883, "trades": 2124, "taker_buy_base": 485810.0, "taker_buy_quote": 54439.70394 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.11176, "high": 0.11206, "low": 0.11145, "close": 0.11187, "volume": 1356738.0, "close_time": 1766789999999, "quote_volume": 151611.43748, "trades": 1988, "taker_buy_base": 830931.0, "taker_buy_quote": 92865.56526 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.11187, "high": 0.11209, "low": 0.11152, "close": 0.11165, "volume": 804808.0, "close_time": 1766793599999, "quote_volume": 89945.20213, "trades": 1847, "taker_buy_base": 401948.0, "taker_buy_quote": 44916.14002 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.11166, "high": 0.11213, "low": 0.11162, "close": 0.11204, "volume": 1481743.0, "close_time": 1766797199999, "quote_volume": 165839.75128, "trades": 2258, "taker_buy_base": 703948.0, "taker_buy_quote": 78786.45388 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.11203, "high": 0.11204, "low": 0.1113, "close": 0.1117, "volume": 1324862.0, "close_time": 1766800799999, "quote_volume": 147831.5995, "trades": 2325, "taker_buy_base": 799198.0, "taker_buy_quote": 89155.85571 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1117, "high": 0.11208, "low": 0.11116, "close": 0.11191, "volume": 2686831.0, "close_time": 1766804399999, "quote_volume": 299628.69543, "trades": 3045, "taker_buy_base": 1509952.0, "taker_buy_quote": 168417.95494 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1119, "high": 0.11286, "low": 0.11154, "close": 0.11284, "volume": 2789453.0, "close_time": 1766807999999, "quote_volume": 313310.57459, "trades": 3894, "taker_buy_base": 1406591.0, "taker_buy_quote": 157909.81345 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.11285, "high": 0.11296, "low": 0.11183, "close": 0.11201, "volume": 1853969.0, "close_time": 1766811599999, "quote_volume": 208128.84769, "trades": 2557, "taker_buy_base": 704114.0, "taker_buy_quote": 78973.88109 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.11201, "high": 0.11222, "low": 0.1119, "close": 0.11221, "volume": 1037220.0, "close_time": 1766815199999, "quote_volume": 116282.38167, "trades": 1629, "taker_buy_base": 618674.0, "taker_buy_quote": 69362.73763 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.11222, "high": 0.11224, "low": 0.11179, "close": 0.1119, "volume": 898786.0, "close_time": 1766818799999, "quote_volume": 100644.04052, "trades": 1541, "taker_buy_base": 543465.0, "taker_buy_quote": 60853.30294 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1119, "high": 0.11244, "low": 0.11179, "close": 0.11193, "volume": 678569.0, "close_time": 1766822399999, "quote_volume": 76045.6799, "trades": 1623, "taker_buy_base": 300738.0, "taker_buy_quote": 33700.93769 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.11193, "high": 0.11215, "low": 0.11182, "close": 0.11205, "volume": 540548.0, "close_time": 1766825999999, "quote_volume": 60564.70256, "trades": 1296, "taker_buy_base": 278542.0, "taker_buy_quote": 31207.67383 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.11204, "high": 0.11268, "low": 0.11201, "close": 0.11218, "volume": 1879865.0, "close_time": 1766829599999, "quote_volume": 211322.17787, "trades": 2273, "taker_buy_base": 1165993.0, "taker_buy_quote": 131045.84974 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.11218, "high": 0.11262, "low": 0.11155, "close": 0.11262, "volume": 2044424.0, "close_time": 1766833199999, "quote_volume": 229041.47849, "trades": 3058, "taker_buy_base": 806951.0, "taker_buy_quote": 90421.64853 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.11263, "high": 0.11334, "low": 0.11254, "close": 0.11323, "volume": 2770767.0, "close_time": 1766836799999, "quote_volume": 313010.41413, "trades": 3793, "taker_buy_base": 1604231.0, "taker_buy_quote": 181215.33494 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.11324, "high": 0.11357, "low": 0.11295, "close": 0.11306, "volume": 2268254.0, "close_time": 1766840399999, "quote_volume": 257014.4919, "trades": 2733, "taker_buy_base": 1317884.0, "taker_buy_quote": 149360.88241 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.11306, "high": 0.11317, "low": 0.11202, "close": 0.11222, "volume": 2847943.0, "close_time": 1766843999999, "quote_volume": 320723.22101, "trades": 3699, "taker_buy_base": 1809682.0, "taker_buy_quote": 203920.12986 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.11222, "high": 0.1125, "low": 0.11208, "close": 0.1124, "volume": 1580317.0, "close_time": 1766847599999, "quote_volume": 177440.77828, "trades": 2364, "taker_buy_base": 910350.0, "taker_buy_quote": 102212.44509 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.11241, "high": 0.11287, "low": 0.11213, "close": 0.11271, "volume": 1413202.0, "close_time": 1766851199999, "quote_volume": 158858.03531, "trades": 2719, "taker_buy_base": 668043.0, "taker_buy_quote": 75101.17186 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.11272, "high": 0.11302, "low": 0.1126, "close": 0.11266, "volume": 1888574.0, "close_time": 1766854799999, "quote_volume": 213016.31188, "trades": 2877, "taker_buy_base": 1177627.0, "taker_buy_quote": 132830.75605 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.11266, "high": 0.11324, "low": 0.1126, "close": 0.11317, "volume": 982142.0, "close_time": 1766858399999, "quote_volume": 110824.5103, "trades": 2164, "taker_buy_base": 506820.0, "taker_buy_quote": 57201.61483 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.11316, "high": 0.11371, "low": 0.11301, "close": 0.1135, "volume": 2127550.0, "close_time": 1766861999999, "quote_volume": 241222.82035, "trades": 3046, "taker_buy_base": 874948.0, "taker_buy_quote": 99210.31082 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.11349, "high": 0.11398, "low": 0.11328, "close": 0.11397, "volume": 1644392.0, "close_time": 1766865599999, "quote_volume": 186785.28582, "trades": 2257, "taker_buy_base": 784690.0, "taker_buy_quote": 89130.42704 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.11398, "high": 0.1149, "low": 0.11398, "close": 0.11436, "volume": 3562448.0, "close_time": 1766869199999, "quote_volume": 407442.58871, "trades": 5265, "taker_buy_base": 1921235.0, "taker_buy_quote": 219642.36358 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.11436, "high": 0.1151, "low": 0.11436, "close": 0.11476, "volume": 3903832.0, "close_time": 1766872799999, "quote_volume": 448164.56429, "trades": 4620, "taker_buy_base": 2111521.0, "taker_buy_quote": 242402.08987 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.11477, "high": 0.11544, "low": 0.11407, "close": 0.11423, "volume": 3508993.0, "close_time": 1766876399999, "quote_volume": 402789.84906, "trades": 4935, "taker_buy_base": 1672179.0, "taker_buy_quote": 191788.53081 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.11424, "high": 0.11591, "low": 0.11424, "close": 0.11527, "volume": 4189200.0, "close_time": 1766879999999, "quote_volume": 481997.23767, "trades": 6195, "taker_buy_base": 2241565.0, "taker_buy_quote": 257872.50072 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.11526, "high": 0.11555, "low": 0.11483, "close": 0.11519, "volume": 2338856.0, "close_time": 1766883599999, "quote_volume": 269258.77554, "trades": 3440, "taker_buy_base": 1358533.0, "taker_buy_quote": 156376.37547 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.11518, "high": 0.11537, "low": 0.11469, "close": 0.11511, "volume": 1777340.0, "close_time": 1766887199999, "quote_volume": 204397.02605, "trades": 2761, "taker_buy_base": 945447.0, "taker_buy_quote": 108705.2117 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1151, "high": 0.11583, "low": 0.11507, "close": 0.11563, "volume": 1512341.0, "close_time": 1766890799999, "quote_volume": 174850.90355, "trades": 2557, "taker_buy_base": 731062.0, "taker_buy_quote": 84506.4091 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.11563, "high": 0.11604, "low": 0.11537, "close": 0.11588, "volume": 2074361.0, "close_time": 1766894399999, "quote_volume": 240185.75736, "trades": 2515, "taker_buy_base": 938816.0, "taker_buy_quote": 108723.83612 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.11588, "high": 0.11602, "low": 0.11528, "close": 0.11549, "volume": 1365707.0, "close_time": 1766897999999, "quote_volume": 158041.83559, "trades": 2097, "taker_buy_base": 551956.0, "taker_buy_quote": 63869.77706 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.11549, "high": 0.11612, "low": 0.11537, "close": 0.11586, "volume": 1723000.0, "close_time": 1766901599999, "quote_volume": 199378.02951, "trades": 2743, "taker_buy_base": 950673.0, "taker_buy_quote": 109959.85489 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.11586, "high": 0.1166, "low": 0.11572, "close": 0.11617, "volume": 2815603.0, "close_time": 1766905199999, "quote_volume": 327283.0332, "trades": 2920, "taker_buy_base": 1511479.0, "taker_buy_quote": 175630.5477 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.11617, "high": 0.11638, "low": 0.11607, "close": 0.11607, "volume": 1000128.0, "close_time": 1766908799999, "quote_volume": 116226.60106, "trades": 1734, "taker_buy_base": 617175.0, "taker_buy_quote": 71716.65113 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.11607, "high": 0.11663, "low": 0.11584, "close": 0.11601, "volume": 2535785.0, "close_time": 1766912399999, "quote_volume": 294605.06304, "trades": 2804, "taker_buy_base": 1768491.0, "taker_buy_quote": 205507.01761 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.11601, "high": 0.11616, "low": 0.11555, "close": 0.11576, "volume": 2114562.0, "close_time": 1766915999999, "quote_volume": 245001.26333, "trades": 2628, "taker_buy_base": 998245.0, "taker_buy_quote": 115647.59141 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.11577, "high": 0.116, "low": 0.11557, "close": 0.116, "volume": 4407487.0, "close_time": 1766919599999, "quote_volume": 510407.67953, "trades": 3820, "taker_buy_base": 2380793.0, "taker_buy_quote": 275709.81843 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.116, "high": 0.11673, "low": 0.11572, "close": 0.11623, "volume": 2137779.0, "close_time": 1766923199999, "quote_volume": 248609.00861, "trades": 2976, "taker_buy_base": 1305987.0, "taker_buy_quote": 151876.36009 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.11624, "high": 0.11629, "low": 0.11564, "close": 0.11574, "volume": 1172533.0, "close_time": 1766926799999, "quote_volume": 135975.41394, "trades": 1989, "taker_buy_base": 556666.0, "taker_buy_quote": 64545.86436 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.11574, "high": 0.11594, "low": 0.11543, "close": 0.11557, "volume": 1064269.0, "close_time": 1766930399999, "quote_volume": 123057.7346, "trades": 1946, "taker_buy_base": 488326.0, "taker_buy_quote": 56455.54471 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.11558, "high": 0.11628, "low": 0.11555, "close": 0.11591, "volume": 1507665.0, "close_time": 1766933999999, "quote_volume": 174638.59526, "trades": 2825, "taker_buy_base": 731635.0, "taker_buy_quote": 84745.37707 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1159, "high": 0.11643, "low": 0.11569, "close": 0.11574, "volume": 1945713.0, "close_time": 1766937599999, "quote_volume": 225741.75153, "trades": 2584, "taker_buy_base": 1433337.0, "taker_buy_quote": 166306.13775 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.11573, "high": 0.11619, "low": 0.11567, "close": 0.11583, "volume": 1470360.0, "close_time": 1766941199999, "quote_volume": 170487.08056, "trades": 2730, "taker_buy_base": 769901.0, "taker_buy_quote": 89255.6118 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.11582, "high": 0.1164, "low": 0.11569, "close": 0.11578, "volume": 1022933.0, "close_time": 1766944799999, "quote_volume": 118651.12476, "trades": 1894, "taker_buy_base": 452997.0, "taker_buy_quote": 52543.12422 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.11578, "high": 0.11583, "low": 0.11403, "close": 0.11419, "volume": 5990469.0, "close_time": 1766948399999, "quote_volume": 687653.26427, "trades": 6161, "taker_buy_base": 2269155.0, "taker_buy_quote": 260484.97257 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1142, "high": 0.11467, "low": 0.1139, "close": 0.11425, "volume": 2200553.0, "close_time": 1766951999999, "quote_volume": 251448.30156, "trades": 2777, "taker_buy_base": 1147829.0, "taker_buy_quote": 131177.3857 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.11424, "high": 0.11444, "low": 0.11383, "close": 0.11388, "volume": 1652533.0, "close_time": 1766955599999, "quote_volume": 188693.94955, "trades": 2299, "taker_buy_base": 851274.0, "taker_buy_quote": 97208.04108 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.11387, "high": 0.11404, "low": 0.11354, "close": 0.11402, "volume": 2697825.0, "close_time": 1766959199999, "quote_volume": 306975.25341, "trades": 3117, "taker_buy_base": 1171821.0, "taker_buy_quote": 133319.30651 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.11403, "high": 0.11493, "low": 0.11376, "close": 0.11478, "volume": 2249124.0, "close_time": 1766962799999, "quote_volume": 256943.62245, "trades": 2433, "taker_buy_base": 1137814.0, "taker_buy_quote": 129942.57175 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.11478, "high": 0.11564, "low": 0.11447, "close": 0.11548, "volume": 2361861.0, "close_time": 1766966399999, "quote_volume": 271639.73862, "trades": 3079, "taker_buy_base": 1575065.0, "taker_buy_quote": 181181.2892 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.11548, "high": 0.11718, "low": 0.11528, "close": 0.11643, "volume": 8681484.0, "close_time": 1766969999999, "quote_volume": 1010866.29985, "trades": 11212, "taker_buy_base": 4501969.0, "taker_buy_quote": 524122.39345 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.11642, "high": 0.1172, "low": 0.11548, "close": 0.1167, "volume": 5931168.0, "close_time": 1766973599999, "quote_volume": 689568.56447, "trades": 7958, "taker_buy_base": 2851365.0, "taker_buy_quote": 331441.44193 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.11671, "high": 0.11797, "low": 0.11671, "close": 0.1173, "volume": 7566211.0, "close_time": 1766977199999, "quote_volume": 887718.71083, "trades": 10861, "taker_buy_base": 3913780.0, "taker_buy_quote": 459154.1912 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1173, "high": 0.11872, "low": 0.11703, "close": 0.11849, "volume": 7342568.0, "close_time": 1766980799999, "quote_volume": 866275.82761, "trades": 8820, "taker_buy_base": 4312265.0, "taker_buy_quote": 508708.78701 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.11849, "high": 0.11906, "low": 0.11808, "close": 0.11836, "volume": 4790199.0, "close_time": 1766984399999, "quote_volume": 567515.81649, "trades": 6045, "taker_buy_base": 2365803.0, "taker_buy_quote": 280326.40837 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.11835, "high": 0.11835, "low": 0.11723, "close": 0.11736, "volume": 3751866.0, "close_time": 1766987999999, "quote_volume": 442082.72162, "trades": 4262, "taker_buy_base": 1699873.0, "taker_buy_quote": 200345.77943 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.11735, "high": 0.11772, "low": 0.11683, "close": 0.11691, "volume": 2052533.0, "close_time": 1766991599999, "quote_volume": 240723.5754, "trades": 2500, "taker_buy_base": 778190.0, "taker_buy_quote": 91321.57382 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.11692, "high": 0.11703, "low": 0.1161, "close": 0.11674, "volume": 3440679.0, "close_time": 1766995199999, "quote_volume": 401055.34351, "trades": 4579, "taker_buy_base": 1453060.0, "taker_buy_quote": 169400.90945 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.11674, "high": 0.11716, "low": 0.11626, "close": 0.11647, "volume": 4184378.0, "close_time": 1766998799999, "quote_volume": 488814.81889, "trades": 3919, "taker_buy_base": 1767469.0, "taker_buy_quote": 206490.45832 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.11648, "high": 0.1167, "low": 0.11445, "close": 0.11501, "volume": 4530477.0, "close_time": 1767002399999, "quote_volume": 522727.97136, "trades": 7387, "taker_buy_base": 2301372.0, "taker_buy_quote": 265523.87183 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.11499, "high": 0.11564, "low": 0.11486, "close": 0.11518, "volume": 3675181.0, "close_time": 1767005999999, "quote_volume": 423337.39679, "trades": 4295, "taker_buy_base": 1959415.0, "taker_buy_quote": 225721.12311 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.11516, "high": 0.11523, "low": 0.1145, "close": 0.1145, "volume": 2946162.0, "close_time": 1767009599999, "quote_volume": 338590.53219, "trades": 3441, "taker_buy_base": 1586726.0, "taker_buy_quote": 182444.05541 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1145, "high": 0.11451, "low": 0.11261, "close": 0.11396, "volume": 7898716.0, "close_time": 1767013199999, "quote_volume": 897214.41335, "trades": 14245, "taker_buy_base": 3967945.0, "taker_buy_quote": 450766.86586 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.11395, "high": 0.1141, "low": 0.11297, "close": 0.11317, "volume": 2166273.0, "close_time": 1767016799999, "quote_volume": 246120.62812, "trades": 4166, "taker_buy_base": 1257585.0, "taker_buy_quote": 142880.78933 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.11316, "high": 0.11461, "low": 0.11267, "close": 0.11326, "volume": 5174507.0, "close_time": 1767020399999, "quote_volume": 588047.2555, "trades": 10891, "taker_buy_base": 2445714.0, "taker_buy_quote": 277951.79 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.11326, "high": 0.11547, "low": 0.11317, "close": 0.11489, "volume": 6672260.0, "close_time": 1767023999999, "quote_volume": 764644.30708, "trades": 10565, "taker_buy_base": 3636192.0, "taker_buy_quote": 416890.37578 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.11489, "high": 0.11531, "low": 0.11315, "close": 0.11319, "volume": 5056312.0, "close_time": 1767027599999, "quote_volume": 577273.34591, "trades": 7106, "taker_buy_base": 2284551.0, "taker_buy_quote": 260595.18237 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.11319, "high": 0.11499, "low": 0.11316, "close": 0.11467, "volume": 6083929.0, "close_time": 1767031199999, "quote_volume": 693185.3286, "trades": 6908, "taker_buy_base": 3793886.0, "taker_buy_quote": 432212.6837 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.11467, "high": 0.11485, "low": 0.11313, "close": 0.11324, "volume": 2963389.0, "close_time": 1767034799999, "quote_volume": 338598.69061, "trades": 5795, "taker_buy_base": 1801207.0, "taker_buy_quote": 206036.02691 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.11324, "high": 0.11401, "low": 0.11292, "close": 0.11301, "volume": 2933040.0, "close_time": 1767038399999, "quote_volume": 332551.32447, "trades": 4268, "taker_buy_base": 1448589.0, "taker_buy_quote": 164284.80433 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.113, "high": 0.11352, "low": 0.11262, "close": 0.11278, "volume": 1977335.0, "close_time": 1767041999999, "quote_volume": 223480.86114, "trades": 3869, "taker_buy_base": 982960.0, "taker_buy_quote": 111126.39937 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.11277, "high": 0.11389, "low": 0.11268, "close": 0.11378, "volume": 2879828.0, "close_time": 1767045599999, "quote_volume": 326075.45295, "trades": 4088, "taker_buy_base": 1590450.0, "taker_buy_quote": 180046.32538 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.11377, "high": 0.11377, "low": 0.11313, "close": 0.11318, "volume": 1819000.0, "close_time": 1767049199999, "quote_volume": 206203.82881, "trades": 3156, "taker_buy_base": 830272.0, "taker_buy_quote": 94104.48083 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.11317, "high": 0.11334, "low": 0.11261, "close": 0.11286, "volume": 2019398.0, "close_time": 1767052799999, "quote_volume": 227992.84581, "trades": 2877, "taker_buy_base": 678157.0, "taker_buy_quote": 76580.06164 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.11285, "high": 0.11327, "low": 0.11237, "close": 0.11277, "volume": 1875814.0, "close_time": 1767056399999, "quote_volume": 211583.33836, "trades": 3121, "taker_buy_base": 829312.0, "taker_buy_quote": 93553.59015 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.11276, "high": 0.11307, "low": 0.11222, "close": 0.11233, "volume": 2757962.0, "close_time": 1767059999999, "quote_volume": 310510.32419, "trades": 3370, "taker_buy_base": 1433900.0, "taker_buy_quote": 161417.61566 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.11234, "high": 0.11241, "low": 0.11174, "close": 0.11182, "volume": 2922220.0, "close_time": 1767063599999, "quote_volume": 327446.0511, "trades": 4359, "taker_buy_base": 1375470.0, "taker_buy_quote": 154135.23161 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.11182, "high": 0.11235, "low": 0.11139, "close": 0.11206, "volume": 2133709.0, "close_time": 1767067199999, "quote_volume": 238832.77595, "trades": 3362, "taker_buy_base": 1073398.0, "taker_buy_quote": 120172.32377 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.11209, "high": 0.11279, "low": 0.11187, "close": 0.11236, "volume": 1045200.0, "close_time": 1767070799999, "quote_volume": 117449.27479, "trades": 2116, "taker_buy_base": 564092.0, "taker_buy_quote": 63397.86668 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.11236, "high": 0.11243, "low": 0.11169, "close": 0.11216, "volume": 1013678.0, "close_time": 1767074399999, "quote_volume": 113559.5042, "trades": 2180, "taker_buy_base": 476439.0, "taker_buy_quote": 53374.76469 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.11215, "high": 0.11279, "low": 0.11207, "close": 0.11239, "volume": 1731592.0, "close_time": 1767077999999, "quote_volume": 194735.65501, "trades": 2492, "taker_buy_base": 784523.0, "taker_buy_quote": 88264.71104 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.11239, "high": 0.11268, "low": 0.11208, "close": 0.11217, "volume": 1529656.0, "close_time": 1767081599999, "quote_volume": 171864.27095, "trades": 1888, "taker_buy_base": 731140.0, "taker_buy_quote": 82184.9137 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.11217, "high": 0.11343, "low": 0.11211, "close": 0.11239, "volume": 13137084.0, "close_time": 1767085199999, "quote_volume": 1482907.96251, "trades": 9920, "taker_buy_base": 8757401.0, "taker_buy_quote": 988922.63619 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1124, "high": 0.11262, "low": 0.11199, "close": 0.11244, "volume": 3271762.0, "close_time": 1767088799999, "quote_volume": 367236.80854, "trades": 3372, "taker_buy_base": 1381210.0, "taker_buy_quote": 155049.49193 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.11246, "high": 0.11252, "low": 0.11192, "close": 0.11222, "volume": 2569578.0, "close_time": 1767092399999, "quote_volume": 288309.4406, "trades": 3371, "taker_buy_base": 1336302.0, "taker_buy_quote": 149943.69237 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.11223, "high": 0.11223, "low": 0.11183, "close": 0.11208, "volume": 1855700.0, "close_time": 1767095999999, "quote_volume": 207861.11719, "trades": 2409, "taker_buy_base": 837374.0, "taker_buy_quote": 93791.69305 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.11209, "high": 0.11234, "low": 0.11183, "close": 0.11202, "volume": 1402899.0, "close_time": 1767099599999, "quote_volume": 157237.73145, "trades": 2408, "taker_buy_base": 724751.0, "taker_buy_quote": 81239.60746 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.11203, "high": 0.11229, "low": 0.11175, "close": 0.11213, "volume": 2091131.0, "close_time": 1767103199999, "quote_volume": 234372.62056, "trades": 2922, "taker_buy_base": 1111896.0, "taker_buy_quote": 124622.27792 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.11213, "high": 0.11292, "low": 0.11125, "close": 0.11276, "volume": 6384126.0, "close_time": 1767106799999, "quote_volume": 715403.03648, "trades": 9919, "taker_buy_base": 3214435.0, "taker_buy_quote": 360421.35544 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.11275, "high": 0.11295, "low": 0.11189, "close": 0.1127, "volume": 5276055.0, "close_time": 1767110399999, "quote_volume": 592870.03106, "trades": 8717, "taker_buy_base": 2938377.0, "taker_buy_quote": 330216.17279 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.11271, "high": 0.11346, "low": 0.11178, "close": 0.11206, "volume": 8251315.0, "close_time": 1767113999999, "quote_volume": 928615.04314, "trades": 10960, "taker_buy_base": 5124056.0, "taker_buy_quote": 576667.95131 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.11206, "high": 0.11228, "low": 0.11122, "close": 0.11158, "volume": 5779243.0, "close_time": 1767117599999, "quote_volume": 645815.67595, "trades": 7247, "taker_buy_base": 2945054.0, "taker_buy_quote": 329121.92104 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.11158, "high": 0.1117, "low": 0.11087, "close": 0.11114, "volume": 4833178.0, "close_time": 1767121199999, "quote_volume": 537965.02225, "trades": 5282, "taker_buy_base": 2691011.0, "taker_buy_quote": 299551.50831 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.11114, "high": 0.11135, "low": 0.11049, "close": 0.11083, "volume": 6012856.0, "close_time": 1767124799999, "quote_volume": 667018.27404, "trades": 5429, "taker_buy_base": 3115158.0, "taker_buy_quote": 345605.88891 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.11083, "high": 0.11083, "low": 0.11029, "close": 0.11036, "volume": 3270219.0, "close_time": 1767128399999, "quote_volume": 361144.80413, "trades": 2858, "taker_buy_base": 1756057.0, "taker_buy_quote": 193905.323 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.11035, "high": 0.11069, "low": 0.11029, "close": 0.11043, "volume": 2404042.0, "close_time": 1767131999999, "quote_volume": 265572.14482, "trades": 2217, "taker_buy_base": 1398469.0, "taker_buy_quote": 154478.05765 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.11044, "high": 0.11108, "low": 0.11039, "close": 0.11095, "volume": 3433955.0, "close_time": 1767135599999, "quote_volume": 380186.27312, "trades": 2803, "taker_buy_base": 2212065.0, "taker_buy_quote": 244911.96972 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.11093, "high": 0.11219, "low": 0.11079, "close": 0.1117, "volume": 4900820.0, "close_time": 1767139199999, "quote_volume": 547202.81322, "trades": 4644, "taker_buy_base": 2506883.0, "taker_buy_quote": 279831.16216 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.11169, "high": 0.11169, "low": 0.11083, "close": 0.11102, "volume": 2702724.0, "close_time": 1767142799999, "quote_volume": 300449.35682, "trades": 3034, "taker_buy_base": 1606275.0, "taker_buy_quote": 178537.86546 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.11103, "high": 0.11191, "low": 0.1109, "close": 0.11145, "volume": 4851051.0, "close_time": 1767146399999, "quote_volume": 541347.01106, "trades": 3911, "taker_buy_base": 3063969.0, "taker_buy_quote": 341986.11911 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.11142, "high": 0.11178, "low": 0.11118, "close": 0.1115, "volume": 3033882.0, "close_time": 1767149999999, "quote_volume": 338274.17536, "trades": 3169, "taker_buy_base": 1668449.0, "taker_buy_quote": 186074.96911 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.11149, "high": 0.11152, "low": 0.11069, "close": 0.11125, "volume": 5772422.0, "close_time": 1767153599999, "quote_volume": 641343.09483, "trades": 3889, "taker_buy_base": 3026362.0, "taker_buy_quote": 336184.23231 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.11126, "high": 0.11152, "low": 0.11116, "close": 0.11119, "volume": 1342819.0, "close_time": 1767157199999, "quote_volume": 149479.88174, "trades": 1467, "taker_buy_base": 601820.0, "taker_buy_quote": 66997.44842 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.11119, "high": 0.11157, "low": 0.11113, "close": 0.11119, "volume": 2707463.0, "close_time": 1767160799999, "quote_volume": 301492.5288, "trades": 2101, "taker_buy_base": 1684818.0, "taker_buy_quote": 187645.34916 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.11119, "high": 0.11159, "low": 0.1111, "close": 0.11145, "volume": 4138469.0, "close_time": 1767164399999, "quote_volume": 461120.66143, "trades": 2805, "taker_buy_base": 1953422.0, "taker_buy_quote": 217656.19808 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.11144, "high": 0.11172, "low": 0.11123, "close": 0.11171, "volume": 1028156.0, "close_time": 1767167999999, "quote_volume": 114616.51175, "trades": 1660, "taker_buy_base": 540138.0, "taker_buy_quote": 60217.4143 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.11172, "high": 0.112, "low": 0.11089, "close": 0.11102, "volume": 3006920.0, "close_time": 1767171599999, "quote_volume": 335604.39792, "trades": 2452, "taker_buy_base": 1357177.0, "taker_buy_quote": 151484.22716 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.111, "high": 0.11108, "low": 0.11064, "close": 0.1109, "volume": 1521381.0, "close_time": 1767175199999, "quote_volume": 168675.16486, "trades": 1462, "taker_buy_base": 750584.0, "taker_buy_quote": 83194.63751 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.11091, "high": 0.11106, "low": 0.11049, "close": 0.11059, "volume": 1545657.0, "close_time": 1767178799999, "quote_volume": 171225.37592, "trades": 1928, "taker_buy_base": 817050.0, "taker_buy_quote": 90507.5614 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1106, "high": 0.1111, "low": 0.10866, "close": 0.10985, "volume": 26654567.0, "close_time": 1767182399999, "quote_volume": 2924762.39423, "trades": 14067, "taker_buy_base": 10039282.0, "taker_buy_quote": 1101086.13985 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.10985, "high": 0.10986, "low": 0.10906, "close": 0.1094, "volume": 8819026.0, "close_time": 1767185999999, "quote_volume": 965832.61173, "trades": 5569, "taker_buy_base": 3647964.0, "taker_buy_quote": 399759.06447 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.10939, "high": 0.10969, "low": 0.10924, "close": 0.10932, "volume": 3373882.0, "close_time": 1767189599999, "quote_volume": 369250.53562, "trades": 3215, "taker_buy_base": 1500024.0, "taker_buy_quote": 164160.1231 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.10933, "high": 0.11036, "low": 0.1093, "close": 0.10994, "volume": 8563323.0, "close_time": 1767193199999, "quote_volume": 941188.32435, "trades": 8241, "taker_buy_base": 4146160.0, "taker_buy_quote": 455690.68057 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.10994, "high": 0.10994, "low": 0.10911, "close": 0.10935, "volume": 7315992.0, "close_time": 1767196799999, "quote_volume": 800310.09625, "trades": 9002, "taker_buy_base": 2743349.0, "taker_buy_quote": 300174.23833 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.10936, "high": 0.10938, "low": 0.10724, "close": 0.1078, "volume": 13389946.0, "close_time": 1767200399999, "quote_volume": 1448828.40885, "trades": 12054, "taker_buy_base": 5841877.0, "taker_buy_quote": 632441.28687 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.10779, "high": 0.10789, "low": 0.10671, "close": 0.10678, "volume": 13071073.0, "close_time": 1767203999999, "quote_volume": 1401508.31581, "trades": 10720, "taker_buy_base": 4967826.0, "taker_buy_quote": 532488.23147 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.10678, "high": 0.10705, "low": 0.10614, "close": 0.10642, "volume": 7066694.0, "close_time": 1767207599999, "quote_volume": 753503.98871, "trades": 7786, "taker_buy_base": 4185532.0, "taker_buy_quote": 446250.59979 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.10642, "high": 0.10681, "low": 0.1062, "close": 0.10641, "volume": 2745972.0, "close_time": 1767211199999, "quote_volume": 292493.80496, "trades": 4142, "taker_buy_base": 1478899.0, "taker_buy_quote": 157516.55044 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1064, "high": 0.10743, "low": 0.10578, "close": 0.10715, "volume": 12301625.0, "close_time": 1767214799999, "quote_volume": 1308697.38766, "trades": 7647, "taker_buy_base": 4441466.0, "taker_buy_quote": 472694.20101 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.10715, "high": 0.1073, "low": 0.1068, "close": 0.10708, "volume": 3446190.0, "close_time": 1767218399999, "quote_volume": 369060.98883, "trades": 3343, "taker_buy_base": 1965536.0, "taker_buy_quote": 210459.48337 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.10708, "high": 0.10714, "low": 0.10612, "close": 0.1065, "volume": 5034302.0, "close_time": 1767221999999, "quote_volume": 536900.26048, "trades": 4350, "taker_buy_base": 2209862.0, "taker_buy_quote": 235697.61535 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.10649, "high": 0.10674, "low": 0.10629, "close": 0.10633, "volume": 1604817.0, "close_time": 1767225599999, "quote_volume": 170818.36855, "trades": 2186, "taker_buy_base": 950442.0, "taker_buy_quote": 101162.99304 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.10633, "high": 0.1077, "low": 0.10633, "close": 0.10698, "volume": 3872271.0, "close_time": 1767229199999, "quote_volume": 415162.80893, "trades": 4672, "taker_buy_base": 2348251.0, "taker_buy_quote": 251814.71953 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.10698, "high": 0.10747, "low": 0.1065, "close": 0.10682, "volume": 3343296.0, "close_time": 1767232799999, "quote_volume": 357598.94197, "trades": 3692, "taker_buy_base": 2021994.0, "taker_buy_quote": 216277.23297 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.10682, "high": 0.10765, "low": 0.10668, "close": 0.10753, "volume": 4008810.0, "close_time": 1767236399999, "quote_volume": 429863.41647, "trades": 4602, "taker_buy_base": 2391197.0, "taker_buy_quote": 256322.04894 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.10752, "high": 0.10768, "low": 0.10722, "close": 0.10736, "volume": 1934951.0, "close_time": 1767239999999, "quote_volume": 207985.5738, "trades": 2301, "taker_buy_base": 1230133.0, "taker_buy_quote": 132225.34326 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.10735, "high": 0.10752, "low": 0.1072, "close": 0.10745, "volume": 1404484.0, "close_time": 1767243599999, "quote_volume": 150785.60521, "trades": 2319, "taker_buy_base": 671839.0, "taker_buy_quote": 72137.57894 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.10744, "high": 0.10992, "low": 0.10744, "close": 0.10984, "volume": 6744598.0, "close_time": 1767247199999, "quote_volume": 734402.17772, "trades": 7221, "taker_buy_base": 3880407.0, "taker_buy_quote": 422443.6826 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.10983, "high": 0.11034, "low": 0.10767, "close": 0.10786, "volume": 12715451.0, "close_time": 1767250799999, "quote_volume": 1382513.94592, "trades": 12117, "taker_buy_base": 6133318.0, "taker_buy_quote": 666217.66937 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.10787, "high": 0.10811, "low": 0.10762, "close": 0.10762, "volume": 1370293.0, "close_time": 1767254399999, "quote_volume": 147869.68391, "trades": 1923, "taker_buy_base": 720802.0, "taker_buy_quote": 77785.60531 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.10762, "high": 0.10787, "low": 0.10746, "close": 0.10782, "volume": 1625308.0, "close_time": 1767257999999, "quote_volume": 174972.29457, "trades": 2082, "taker_buy_base": 967505.0, "taker_buy_quote": 104162.5677 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.10782, "high": 0.10855, "low": 0.10782, "close": 0.10818, "volume": 3562028.0, "close_time": 1767261599999, "quote_volume": 385770.48217, "trades": 3583, "taker_buy_base": 1999674.0, "taker_buy_quote": 216561.03514 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.10819, "high": 0.10831, "low": 0.10792, "close": 0.10803, "volume": 1339543.0, "close_time": 1767265199999, "quote_volume": 144705.76327, "trades": 1354, "taker_buy_base": 594673.0, "taker_buy_quote": 64249.30114 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.10803, "high": 0.10831, "low": 0.10789, "close": 0.10805, "volume": 2833892.0, "close_time": 1767268799999, "quote_volume": 306297.34929, "trades": 2427, "taker_buy_base": 1405618.0, "taker_buy_quote": 151938.95269 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.10806, "high": 0.10828, "low": 0.10771, "close": 0.10771, "volume": 1377177.0, "close_time": 1767272399999, "quote_volume": 148765.41249, "trades": 1755, "taker_buy_base": 557150.0, "taker_buy_quote": 60177.26676 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.10772, "high": 0.10879, "low": 0.10759, "close": 0.10868, "volume": 2026879.0, "close_time": 1767275999999, "quote_volume": 219515.36591, "trades": 2512, "taker_buy_base": 1315298.0, "taker_buy_quote": 142423.29046 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.10868, "high": 0.10912, "low": 0.10829, "close": 0.10858, "volume": 2154536.0, "close_time": 1767279599999, "quote_volume": 234159.10365, "trades": 3159, "taker_buy_base": 1076803.0, "taker_buy_quote": 117009.91266 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.10858, "high": 0.11083, "low": 0.10846, "close": 0.11008, "volume": 5940126.0, "close_time": 1767283199999, "quote_volume": 651045.48631, "trades": 7724, "taker_buy_base": 3024457.0, "taker_buy_quote": 331229.17502 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.11009, "high": 0.11084, "low": 0.10982, "close": 0.11054, "volume": 4031729.0, "close_time": 1767286799999, "quote_volume": 444848.86387, "trades": 6115, "taker_buy_base": 1825566.0, "taker_buy_quote": 201423.52364 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.11055, "high": 0.11184, "low": 0.11043, "close": 0.11133, "volume": 5514168.0, "close_time": 1767290399999, "quote_volume": 613988.95937, "trades": 7006, "taker_buy_base": 2767296.0, "taker_buy_quote": 308125.48934 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.11134, "high": 0.11228, "low": 0.11111, "close": 0.11224, "volume": 4874033.0, "close_time": 1767293999999, "quote_volume": 543348.01013, "trades": 5298, "taker_buy_base": 2253689.0, "taker_buy_quote": 251357.90362 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.11225, "high": 0.11364, "low": 0.11208, "close": 0.11364, "volume": 4623978.0, "close_time": 1767297599999, "quote_volume": 521011.5852, "trades": 5497, "taker_buy_base": 2209397.0, "taker_buy_quote": 249004.63472 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.11364, "high": 0.11393, "low": 0.1127, "close": 0.11297, "volume": 7082594.0, "close_time": 1767301199999, "quote_volume": 802349.30073, "trades": 6974, "taker_buy_base": 3610070.0, "taker_buy_quote": 408965.30759 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.11298, "high": 0.11337, "low": 0.11195, "close": 0.11277, "volume": 4860579.0, "close_time": 1767304799999, "quote_volume": 547687.33535, "trades": 5286, "taker_buy_base": 2094975.0, "taker_buy_quote": 236189.73996 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.11278, "high": 0.11409, "low": 0.11278, "close": 0.11407, "volume": 6168877.0, "close_time": 1767308399999, "quote_volume": 700570.88694, "trades": 5719, "taker_buy_base": 3476027.0, "taker_buy_quote": 394929.57062 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.11407, "high": 0.11448, "low": 0.11383, "close": 0.11434, "volume": 6910108.0, "close_time": 1767311999999, "quote_volume": 788722.22002, "trades": 6631, "taker_buy_base": 3764789.0, "taker_buy_quote": 429719.93237 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.11435, "high": 0.11457, "low": 0.11309, "close": 0.11349, "volume": 5025085.0, "close_time": 1767315599999, "quote_volume": 571079.45314, "trades": 5217, "taker_buy_base": 2393885.0, "taker_buy_quote": 272012.07756 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.11348, "high": 0.11413, "low": 0.11348, "close": 0.114, "volume": 2583421.0, "close_time": 1767319199999, "quote_volume": 294053.35516, "trades": 3719, "taker_buy_base": 1301177.0, "taker_buy_quote": 148084.81398 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.11399, "high": 0.11426, "low": 0.11355, "close": 0.11424, "volume": 2828186.0, "close_time": 1767322799999, "quote_volume": 322363.57559, "trades": 4458, "taker_buy_base": 1576444.0, "taker_buy_quote": 179699.59955 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.11425, "high": 0.11604, "low": 0.11409, "close": 0.11598, "volume": 5870065.0, "close_time": 1767326399999, "quote_volume": 676389.09307, "trades": 9295, "taker_buy_base": 3526319.0, "taker_buy_quote": 406209.98103 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.11598, "high": 0.1162, "low": 0.11524, "close": 0.11572, "volume": 3938196.0, "close_time": 1767329999999, "quote_volume": 455659.26388, "trades": 5762, "taker_buy_base": 2307985.0, "taker_buy_quote": 266972.45812 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.11573, "high": 0.11621, "low": 0.1155, "close": 0.11579, "volume": 3204764.0, "close_time": 1767333599999, "quote_volume": 371350.94293, "trades": 4733, "taker_buy_base": 1668713.0, "taker_buy_quote": 193318.61767 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.11579, "high": 0.11654, "low": 0.11579, "close": 0.11611, "volume": 4590046.0, "close_time": 1767337199999, "quote_volume": 533559.81146, "trades": 5566, "taker_buy_base": 2394589.0, "taker_buy_quote": 278325.73976 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.11612, "high": 0.11692, "low": 0.11504, "close": 0.11533, "volume": 6954518.0, "close_time": 1767340799999, "quote_volume": 807092.8794, "trades": 7307, "taker_buy_base": 4040950.0, "taker_buy_quote": 469091.22551 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.11533, "high": 0.11623, "low": 0.11517, "close": 0.11618, "volume": 6693898.0, "close_time": 1767344399999, "quote_volume": 774848.5189, "trades": 6304, "taker_buy_base": 4413041.0, "taker_buy_quote": 510778.8004 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.11618, "high": 0.11872, "low": 0.11597, "close": 0.11767, "volume": 15215296.0, "close_time": 1767347999999, "quote_volume": 1786771.97169, "trades": 15892, "taker_buy_base": 9432943.0, "taker_buy_quote": 1107789.47312 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.11767, "high": 0.11967, "low": 0.11767, "close": 0.11934, "volume": 13681684.0, "close_time": 1767351599999, "quote_volume": 1623315.58043, "trades": 15581, "taker_buy_base": 7908509.0, "taker_buy_quote": 938369.49658 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.11934, "high": 0.11955, "low": 0.11799, "close": 0.11864, "volume": 8703032.0, "close_time": 1767355199999, "quote_volume": 1034403.71205, "trades": 9817, "taker_buy_base": 3788438.0, "taker_buy_quote": 450296.52152 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.11864, "high": 0.12019, "low": 0.11833, "close": 0.12017, "volume": 6375288.0, "close_time": 1767358799999, "quote_volume": 759846.19405, "trades": 8117, "taker_buy_base": 3215961.0, "taker_buy_quote": 383112.05257 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.12017, "high": 0.12038, "low": 0.11939, "close": 0.11942, "volume": 5907987.0, "close_time": 1767362399999, "quote_volume": 708484.32191, "trades": 7112, "taker_buy_base": 2839727.0, "taker_buy_quote": 340531.45376 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.11941, "high": 0.1206, "low": 0.11813, "close": 0.11973, "volume": 17305643.0, "close_time": 1767365999999, "quote_volume": 2066223.80691, "trades": 24271, "taker_buy_base": 8043514.0, "taker_buy_quote": 960286.03609 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.11973, "high": 0.12047, "low": 0.11854, "close": 0.11924, "volume": 10238138.0, "close_time": 1767369599999, "quote_volume": 1225034.02544, "trades": 16521, "taker_buy_base": 5136919.0, "taker_buy_quote": 614659.19981 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.11923, "high": 0.12133, "low": 0.11877, "close": 0.12032, "volume": 23673833.0, "close_time": 1767373199999, "quote_volume": 2846035.83377, "trades": 23951, "taker_buy_base": 14977187.0, "taker_buy_quote": 1800994.8959 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.12032, "high": 0.12102, "low": 0.11956, "close": 0.12027, "volume": 17407930.0, "close_time": 1767376799999, "quote_volume": 2093048.87527, "trades": 14618, "taker_buy_base": 10275340.0, "taker_buy_quote": 1235577.65405 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.12026, "high": 0.12041, "low": 0.11864, "close": 0.119, "volume": 7862259.0, "close_time": 1767380399999, "quote_volume": 940231.26232, "trades": 9192, "taker_buy_base": 3585910.0, "taker_buy_quote": 428998.26247 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.11901, "high": 0.1202, "low": 0.11864, "close": 0.11983, "volume": 8643938.0, "close_time": 1767383999999, "quote_volume": 1034048.77946, "trades": 9219, "taker_buy_base": 5052621.0, "taker_buy_quote": 604353.15767 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.11983, "high": 0.12078, "low": 0.11983, "close": 0.12055, "volume": 11764846.0, "close_time": 1767387599999, "quote_volume": 1416769.66683, "trades": 10691, "taker_buy_base": 6553072.0, "taker_buy_quote": 789111.75017 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.12056, "high": 0.12148, "low": 0.11991, "close": 0.12102, "volume": 18277948.0, "close_time": 1767391199999, "quote_volume": 2205118.4884, "trades": 11034, "taker_buy_base": 8220124.0, "taker_buy_quote": 992009.8587 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.12103, "high": 0.12234, "low": 0.12103, "close": 0.12168, "volume": 12264009.0, "close_time": 1767394799999, "quote_volume": 1493592.32662, "trades": 9491, "taker_buy_base": 5885964.0, "taker_buy_quote": 716801.204 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.12168, "high": 0.12235, "low": 0.12122, "close": 0.12161, "volume": 10487772.0, "close_time": 1767398399999, "quote_volume": 1276074.6109, "trades": 6347, "taker_buy_base": 3139897.0, "taker_buy_quote": 382202.80488 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.12162, "high": 0.1223, "low": 0.1216, "close": 0.12161, "volume": 5858503.0, "close_time": 1767401999999, "quote_volume": 714555.0129, "trades": 6012, "taker_buy_base": 2767081.0, "taker_buy_quote": 337597.44121 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.12161, "high": 0.12201, "low": 0.12128, "close": 0.12158, "volume": 7773437.0, "close_time": 1767405599999, "quote_volume": 945860.69975, "trades": 5307, "taker_buy_base": 3677829.0, "taker_buy_quote": 447626.82626 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.12157, "high": 0.12179, "low": 0.12056, "close": 0.12174, "volume": 8113915.0, "close_time": 1767409199999, "quote_volume": 982656.87548, "trades": 5692, "taker_buy_base": 2605486.0, "taker_buy_quote": 315524.00113 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.12174, "high": 0.12192, "low": 0.12042, "close": 0.12171, "volume": 16153541.0, "close_time": 1767412799999, "quote_volume": 1959260.30804, "trades": 7417, "taker_buy_base": 5511062.0, "taker_buy_quote": 668568.02772 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.12171, "high": 0.12184, "low": 0.1208, "close": 0.12099, "volume": 4158669.0, "close_time": 1767416399999, "quote_volume": 504931.20504, "trades": 4185, "taker_buy_base": 2056608.0, "taker_buy_quote": 249697.74595 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.12097, "high": 0.12163, "low": 0.1207, "close": 0.12088, "volume": 5177380.0, "close_time": 1767419999999, "quote_volume": 627750.67359, "trades": 4710, "taker_buy_base": 2986371.0, "taker_buy_quote": 362113.17138 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.12088, "high": 0.12133, "low": 0.119, "close": 0.11927, "volume": 7925972.0, "close_time": 1767423599999, "quote_volume": 950667.25631, "trades": 6346, "taker_buy_base": 2834964.0, "taker_buy_quote": 340234.16069 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.11926, "high": 0.11967, "low": 0.11719, "close": 0.11762, "volume": 9638013.0, "close_time": 1767427199999, "quote_volume": 1140539.95441, "trades": 10181, "taker_buy_base": 4471942.0, "taker_buy_quote": 529135.89163 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.11762, "high": 0.11859, "low": 0.11737, "close": 0.11802, "volume": 5706213.0, "close_time": 1767430799999, "quote_volume": 673620.58145, "trades": 6989, "taker_buy_base": 2942290.0, "taker_buy_quote": 347320.39434 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.11804, "high": 0.11878, "low": 0.11771, "close": 0.11845, "volume": 3809909.0, "close_time": 1767434399999, "quote_volume": 450859.06982, "trades": 4860, "taker_buy_base": 2278566.0, "taker_buy_quote": 269656.85691 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.11846, "high": 0.11862, "low": 0.118, "close": 0.11818, "volume": 3207735.0, "close_time": 1767437999999, "quote_volume": 379414.83825, "trades": 3520, "taker_buy_base": 1602368.0, "taker_buy_quote": 189490.59175 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.11819, "high": 0.11828, "low": 0.11791, "close": 0.11827, "volume": 2547199.0, "close_time": 1767441599999, "quote_volume": 300811.76841, "trades": 2400, "taker_buy_base": 1212041.0, "taker_buy_quote": 143161.33986 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.11826, "high": 0.11896, "low": 0.11801, "close": 0.11874, "volume": 3327212.0, "close_time": 1767445199999, "quote_volume": 394320.92198, "trades": 3852, "taker_buy_base": 1819585.0, "taker_buy_quote": 215697.84084 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.11873, "high": 0.11964, "low": 0.11865, "close": 0.1195, "volume": 3713307.0, "close_time": 1767448799999, "quote_volume": 442463.98622, "trades": 3737, "taker_buy_base": 2310971.0, "taker_buy_quote": 275397.49317 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.11953, "high": 0.12, "low": 0.11916, "close": 0.11954, "volume": 4129709.0, "close_time": 1767452399999, "quote_volume": 494127.94784, "trades": 4067, "taker_buy_base": 2210673.0, "taker_buy_quote": 264497.64899 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.11954, "high": 0.11966, "low": 0.11912, "close": 0.11934, "volume": 2606741.0, "close_time": 1767455999999, "quote_volume": 311241.04034, "trades": 2901, "taker_buy_base": 1167055.0, "taker_buy_quote": 139326.46334 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.11934, "high": 0.12024, "low": 0.1192, "close": 0.11982, "volume": 4897754.0, "close_time": 1767459599999, "quote_volume": 586834.25972, "trades": 5344, "taker_buy_base": 2428492.0, "taker_buy_quote": 291019.61372 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.11979, "high": 0.1203, "low": 0.11948, "close": 0.12023, "volume": 4018391.0, "close_time": 1767463199999, "quote_volume": 481856.36375, "trades": 4049, "taker_buy_base": 2434466.0, "taker_buy_quote": 291943.96425 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.12024, "high": 0.12079, "low": 0.11979, "close": 0.12025, "volume": 4960979.0, "close_time": 1767466799999, "quote_volume": 596818.26969, "trades": 3819, "taker_buy_base": 2090045.0, "taker_buy_quote": 251612.27163 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.12024, "high": 0.12024, "low": 0.11969, "close": 0.11981, "volume": 3686018.0, "close_time": 1767470399999, "quote_volume": 442110.6048, "trades": 2630, "taker_buy_base": 1301808.0, "taker_buy_quote": 156107.18256 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.11981, "high": 0.12036, "low": 0.11928, "close": 0.12001, "volume": 2906201.0, "close_time": 1767473999999, "quote_volume": 348040.64238, "trades": 2821, "taker_buy_base": 1277636.0, "taker_buy_quote": 153083.5126 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.12002, "high": 0.12046, "low": 0.11975, "close": 0.11985, "volume": 1720481.0, "close_time": 1767477599999, "quote_volume": 206406.10406, "trades": 2587, "taker_buy_base": 778520.0, "taker_buy_quote": 93395.79536 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.11985, "high": 0.1207, "low": 0.11966, "close": 0.12052, "volume": 3752675.0, "close_time": 1767481199999, "quote_volume": 450924.40633, "trades": 2819, "taker_buy_base": 1582575.0, "taker_buy_quote": 190214.96461 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.12053, "high": 0.12114, "low": 0.12037, "close": 0.12082, "volume": 2190833.0, "close_time": 1767484799999, "quote_volume": 264613.2, "trades": 2495, "taker_buy_base": 1261162.0, "taker_buy_quote": 152307.67594 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.12081, "high": 0.12194, "low": 0.12006, "close": 0.12165, "volume": 17817236.0, "close_time": 1767488399999, "quote_volume": 2156440.93094, "trades": 13685, "taker_buy_base": 6537505.0, "taker_buy_quote": 792238.04701 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.12164, "high": 0.12174, "low": 0.1202, "close": 0.12069, "volume": 17117822.0, "close_time": 1767491999999, "quote_volume": 2067606.00559, "trades": 8842, "taker_buy_base": 5998542.0, "taker_buy_quote": 723920.57928 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.12068, "high": 0.12158, "low": 0.12029, "close": 0.12053, "volume": 12936602.0, "close_time": 1767495599999, "quote_volume": 1564162.10815, "trades": 8438, "taker_buy_base": 5178374.0, "taker_buy_quote": 626375.76171 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.12053, "high": 0.12211, "low": 0.12049, "close": 0.12197, "volume": 5102704.0, "close_time": 1767499199999, "quote_volume": 619996.55862, "trades": 6589, "taker_buy_base": 3342457.0, "taker_buy_quote": 406194.88746 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.12198, "high": 0.12261, "low": 0.12172, "close": 0.12223, "volume": 5813481.0, "close_time": 1767502799999, "quote_volume": 710166.94927, "trades": 6041, "taker_buy_base": 2511913.0, "taker_buy_quote": 306989.26637 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.12223, "high": 0.12342, "low": 0.12209, "close": 0.12332, "volume": 4910502.0, "close_time": 1767506399999, "quote_volume": 602795.07481, "trades": 5533, "taker_buy_base": 2757029.0, "taker_buy_quote": 338392.97195 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.12334, "high": 0.12398, "low": 0.1227, "close": 0.12313, "volume": 8531112.0, "close_time": 1767509999999, "quote_volume": 1053572.34996, "trades": 8855, "taker_buy_base": 4386040.0, "taker_buy_quote": 541803.37643 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.12313, "high": 0.12339, "low": 0.12201, "close": 0.12303, "volume": 5588046.0, "close_time": 1767513599999, "quote_volume": 685735.34432, "trades": 6482, "taker_buy_base": 3083250.0, "taker_buy_quote": 378289.27507 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.12304, "high": 0.12383, "low": 0.12206, "close": 0.12368, "volume": 6763306.0, "close_time": 1767517199999, "quote_volume": 832197.43247, "trades": 7984, "taker_buy_base": 3110746.0, "taker_buy_quote": 382829.20981 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.12368, "high": 0.12552, "low": 0.12336, "close": 0.1253, "volume": 10418424.0, "close_time": 1767520799999, "quote_volume": 1297826.96164, "trades": 10023, "taker_buy_base": 5979146.0, "taker_buy_quote": 745091.67591 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.12531, "high": 0.12568, "low": 0.12469, "close": 0.12534, "volume": 7374796.0, "close_time": 1767524399999, "quote_volume": 923525.47398, "trades": 8150, "taker_buy_base": 4076052.0, "taker_buy_quote": 510500.27129 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.12533, "high": 0.12549, "low": 0.12454, "close": 0.12519, "volume": 7255340.0, "close_time": 1767527999999, "quote_volume": 906722.73755, "trades": 7583, "taker_buy_base": 4074473.0, "taker_buy_quote": 509166.21943 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.12518, "high": 0.12653, "low": 0.12511, "close": 0.1255, "volume": 14150904.0, "close_time": 1767531599999, "quote_volume": 1780706.91029, "trades": 10925, "taker_buy_base": 8274110.0, "taker_buy_quote": 1041278.33569 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.12549, "high": 0.12566, "low": 0.12434, "close": 0.12513, "volume": 6972588.0, "close_time": 1767535199999, "quote_volume": 871571.45882, "trades": 6767, "taker_buy_base": 3544059.0, "taker_buy_quote": 443120.71339 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.12514, "high": 0.12551, "low": 0.12472, "close": 0.12515, "volume": 5744078.0, "close_time": 1767538799999, "quote_volume": 718291.99365, "trades": 6833, "taker_buy_base": 3052722.0, "taker_buy_quote": 381760.75998 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.12514, "high": 0.12594, "low": 0.12465, "close": 0.12568, "volume": 7586478.0, "close_time": 1767542399999, "quote_volume": 949385.66943, "trades": 6042, "taker_buy_base": 2552960.0, "taker_buy_quote": 319692.49852 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.12569, "high": 0.12728, "low": 0.12544, "close": 0.12723, "volume": 8155078.0, "close_time": 1767545999999, "quote_volume": 1030129.68879, "trades": 7868, "taker_buy_base": 3363024.0, "taker_buy_quote": 424944.44836 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.12723, "high": 0.12855, "low": 0.12682, "close": 0.12853, "volume": 8539310.0, "close_time": 1767549599999, "quote_volume": 1090324.58376, "trades": 8949, "taker_buy_base": 4434831.0, "taker_buy_quote": 566502.7179 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.12853, "high": 0.12892, "low": 0.12579, "close": 0.12649, "volume": 9206208.0, "close_time": 1767553199999, "quote_volume": 1169058.32751, "trades": 11028, "taker_buy_base": 4426842.0, "taker_buy_quote": 562014.37069 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.12648, "high": 0.12648, "low": 0.12446, "close": 0.12575, "volume": 14774862.0, "close_time": 1767556799999, "quote_volume": 1851789.17237, "trades": 13334, "taker_buy_base": 8101172.0, "taker_buy_quote": 1016382.25379 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.12576, "high": 0.1262, "low": 0.12549, "close": 0.12571, "volume": 4611551.0, "close_time": 1767560399999, "quote_volume": 580604.01221, "trades": 5214, "taker_buy_base": 2176727.0, "taker_buy_quote": 274035.66948 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.12571, "high": 0.12633, "low": 0.12467, "close": 0.12528, "volume": 4737696.0, "close_time": 1767563999999, "quote_volume": 594755.75568, "trades": 5807, "taker_buy_base": 2392309.0, "taker_buy_quote": 300425.71223 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.12529, "high": 0.12576, "low": 0.12455, "close": 0.12486, "volume": 5545890.0, "close_time": 1767567599999, "quote_volume": 693949.0192, "trades": 4863, "taker_buy_base": 2697623.0, "taker_buy_quote": 337536.81836 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.12486, "high": 0.1261, "low": 0.12473, "close": 0.12542, "volume": 5543656.0, "close_time": 1767571199999, "quote_volume": 695093.98627, "trades": 8503, "taker_buy_base": 3183457.0, "taker_buy_quote": 399061.22206 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.12542, "high": 0.12681, "low": 0.12501, "close": 0.12633, "volume": 11497233.0, "close_time": 1767574799999, "quote_volume": 1447767.32474, "trades": 12113, "taker_buy_base": 6219925.0, "taker_buy_quote": 783297.36992 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.12634, "high": 0.1299, "low": 0.12599, "close": 0.12905, "volume": 15228123.0, "close_time": 1767578399999, "quote_volume": 1955071.49454, "trades": 17876, "taker_buy_base": 8045883.0, "taker_buy_quote": 1032747.74395 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.12906, "high": 0.1295, "low": 0.12702, "close": 0.1282, "volume": 9083341.0, "close_time": 1767581999999, "quote_volume": 1163531.27392, "trades": 11388, "taker_buy_base": 4382733.0, "taker_buy_quote": 561201.23358 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1282, "high": 0.12832, "low": 0.12676, "close": 0.12751, "volume": 6067655.0, "close_time": 1767585599999, "quote_volume": 773453.71638, "trades": 8323, "taker_buy_base": 2715804.0, "taker_buy_quote": 346235.87214 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.12751, "high": 0.12779, "low": 0.12452, "close": 0.12533, "volume": 11431253.0, "close_time": 1767589199999, "quote_volume": 1436702.98283, "trades": 14427, "taker_buy_base": 5053203.0, "taker_buy_quote": 635061.76458 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.12533, "high": 0.12628, "low": 0.12506, "close": 0.12519, "volume": 7626422.0, "close_time": 1767592799999, "quote_volume": 958381.93621, "trades": 8865, "taker_buy_base": 3638757.0, "taker_buy_quote": 457322.88532 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.12518, "high": 0.12565, "low": 0.1241, "close": 0.12557, "volume": 7557508.0, "close_time": 1767596399999, "quote_volume": 944465.31798, "trades": 9760, "taker_buy_base": 3279381.0, "taker_buy_quote": 409950.11076 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.12556, "high": 0.12638, "low": 0.12512, "close": 0.1261, "volume": 5677016.0, "close_time": 1767599999999, "quote_volume": 714191.31287, "trades": 8362, "taker_buy_base": 3032803.0, "taker_buy_quote": 381492.95428 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.12609, "high": 0.12684, "low": 0.12562, "close": 0.12592, "volume": 4764612.0, "close_time": 1767603599999, "quote_volume": 601914.49505, "trades": 6945, "taker_buy_base": 2225450.0, "taker_buy_quote": 281281.97243 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.12591, "high": 0.12691, "low": 0.125, "close": 0.12591, "volume": 5459994.0, "close_time": 1767607199999, "quote_volume": 687511.68412, "trades": 7829, "taker_buy_base": 2575325.0, "taker_buy_quote": 324303.39539 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.12591, "high": 0.12654, "low": 0.12497, "close": 0.12525, "volume": 8260020.0, "close_time": 1767610799999, "quote_volume": 1038790.27877, "trades": 7491, "taker_buy_base": 3685165.0, "taker_buy_quote": 463737.59497 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.12525, "high": 0.12541, "low": 0.12465, "close": 0.12512, "volume": 3753551.0, "close_time": 1767614399999, "quote_volume": 469301.35717, "trades": 5568, "taker_buy_base": 1669702.0, "taker_buy_quote": 208750.2083 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.12512, "high": 0.12564, "low": 0.12453, "close": 0.1254, "volume": 4381311.0, "close_time": 1767617999999, "quote_volume": 547628.37443, "trades": 5781, "taker_buy_base": 1786738.0, "taker_buy_quote": 223245.8573 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.12541, "high": 0.12571, "low": 0.12369, "close": 0.12441, "volume": 6631746.0, "close_time": 1767621599999, "quote_volume": 825870.77517, "trades": 7292, "taker_buy_base": 2732996.0, "taker_buy_quote": 340365.15419 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.12441, "high": 0.12635, "low": 0.12364, "close": 0.1258, "volume": 11228206.0, "close_time": 1767625199999, "quote_volume": 1402737.06144, "trades": 16114, "taker_buy_base": 6177175.0, "taker_buy_quote": 771961.13058 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1258, "high": 0.12742, "low": 0.12466, "close": 0.12691, "volume": 11592739.0, "close_time": 1767628799999, "quote_volume": 1462021.51109, "trades": 14309, "taker_buy_base": 5879246.0, "taker_buy_quote": 741134.62039 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1269, "high": 0.12733, "low": 0.12574, "close": 0.12637, "volume": 8503955.0, "close_time": 1767632399999, "quote_volume": 1075816.66877, "trades": 12420, "taker_buy_base": 4241911.0, "taker_buy_quote": 536615.1192 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.12636, "high": 0.12722, "low": 0.12478, "close": 0.12685, "volume": 12386267.0, "close_time": 1767635999999, "quote_volume": 1559376.03045, "trades": 14250, "taker_buy_base": 6450437.0, "taker_buy_quote": 812480.36634 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.12685, "high": 0.12853, "low": 0.126, "close": 0.12835, "volume": 13155243.0, "close_time": 1767639599999, "quote_volume": 1672839.38608, "trades": 14638, "taker_buy_base": 6820165.0, "taker_buy_quote": 867717.65773 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.12835, "high": 0.12986, "low": 0.12771, "close": 0.12838, "volume": 16950082.0, "close_time": 1767643199999, "quote_volume": 2180748.88039, "trades": 18278, "taker_buy_base": 8993698.0, "taker_buy_quote": 1157483.454 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.12839, "high": 0.131, "low": 0.12828, "close": 0.12954, "volume": 28181561.0, "close_time": 1767646799999, "quote_volume": 3656688.51318, "trades": 30663, "taker_buy_base": 14030329.0, "taker_buy_quote": 1821075.43232 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.12954, "high": 0.13025, "low": 0.12924, "close": 0.13015, "volume": 11704746.0, "close_time": 1767650399999, "quote_volume": 1519489.23732, "trades": 12054, "taker_buy_base": 5963978.0, "taker_buy_quote": 774385.91911 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.13015, "high": 0.13233, "low": 0.12958, "close": 0.13113, "volume": 17614704.0, "close_time": 1767653999999, "quote_volume": 2310766.18079, "trades": 10162, "taker_buy_base": 8962239.0, "taker_buy_quote": 1175774.40303 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.13113, "high": 0.1326, "low": 0.13103, "close": 0.13169, "volume": 10311911.0, "close_time": 1767657599999, "quote_volume": 1358258.9639, "trades": 11832, "taker_buy_base": 5440783.0, "taker_buy_quote": 716699.36045 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.13169, "high": 0.13268, "low": 0.12982, "close": 0.13237, "volume": 15440654.0, "close_time": 1767661199999, "quote_volume": 2024100.07779, "trades": 17171, "taker_buy_base": 7962531.0, "taker_buy_quote": 1044408.5653 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.13237, "high": 0.13367, "low": 0.13099, "close": 0.13118, "volume": 17250990.0, "close_time": 1767664799999, "quote_volume": 2288816.5885, "trades": 18743, "taker_buy_base": 8404717.0, "taker_buy_quote": 1115344.40378 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.13119, "high": 0.13291, "low": 0.13084, "close": 0.13121, "volume": 10300226.0, "close_time": 1767668399999, "quote_volume": 1356381.09693, "trades": 12885, "taker_buy_base": 4944238.0, "taker_buy_quote": 651285.22332 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.13121, "high": 0.13229, "low": 0.13118, "close": 0.13217, "volume": 5661153.0, "close_time": 1767671999999, "quote_volume": 746007.27807, "trades": 8728, "taker_buy_base": 3167459.0, "taker_buy_quote": 417393.0037 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.13217, "high": 0.13292, "low": 0.13184, "close": 0.13184, "volume": 6043172.0, "close_time": 1767675599999, "quote_volume": 799263.10129, "trades": 7694, "taker_buy_base": 3157139.0, "taker_buy_quote": 417640.83167 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.13183, "high": 0.13232, "low": 0.13067, "close": 0.13094, "volume": 10062475.0, "close_time": 1767679199999, "quote_volume": 1322645.65574, "trades": 10259, "taker_buy_base": 4833869.0, "taker_buy_quote": 635366.24112 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.13094, "high": 0.1314, "low": 0.13025, "close": 0.1304, "volume": 9089447.0, "close_time": 1767682799999, "quote_volume": 1188825.95646, "trades": 8987, "taker_buy_base": 5575033.0, "taker_buy_quote": 729248.90692 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1304, "high": 0.13049, "low": 0.12772, "close": 0.12825, "volume": 13749000.0, "close_time": 1767686399999, "quote_volume": 1775694.6853, "trades": 11457, "taker_buy_base": 5310286.0, "taker_buy_quote": 685898.56075 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.12825, "high": 0.1293, "low": 0.12789, "close": 0.12813, "volume": 6753551.0, "close_time": 1767689999999, "quote_volume": 868837.72342, "trades": 6909, "taker_buy_base": 3561043.0, "taker_buy_quote": 458298.51936 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.12812, "high": 0.12889, "low": 0.128, "close": 0.12871, "volume": 5658086.0, "close_time": 1767693599999, "quote_volume": 727010.33507, "trades": 6229, "taker_buy_base": 3511997.0, "taker_buy_quote": 451305.89069 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.12872, "high": 0.12945, "low": 0.12853, "close": 0.12921, "volume": 4361953.0, "close_time": 1767697199999, "quote_volume": 562525.81347, "trades": 5061, "taker_buy_base": 2727526.0, "taker_buy_quote": 351720.51191 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.12921, "high": 0.13155, "low": 0.12905, "close": 0.13135, "volume": 8141866.0, "close_time": 1767700799999, "quote_volume": 1064809.37564, "trades": 7632, "taker_buy_base": 4580833.0, "taker_buy_quote": 598813.92703 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.13135, "high": 0.13293, "low": 0.13122, "close": 0.13261, "volume": 11448463.0, "close_time": 1767704399999, "quote_volume": 1514715.12002, "trades": 10639, "taker_buy_base": 5833007.0, "taker_buy_quote": 771628.6127 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.13261, "high": 0.13353, "low": 0.13235, "close": 0.13256, "volume": 9077059.0, "close_time": 1767707999999, "quote_volume": 1206806.25772, "trades": 9658, "taker_buy_base": 4155082.0, "taker_buy_quote": 552088.28172 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.13256, "high": 0.13496, "low": 0.13255, "close": 0.13331, "volume": 22575517.0, "close_time": 1767711599999, "quote_volume": 3022157.53425, "trades": 25119, "taker_buy_base": 11680010.0, "taker_buy_quote": 1563535.05209 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.13332, "high": 0.1342, "low": 0.13046, "close": 0.13125, "volume": 14744915.0, "close_time": 1767715199999, "quote_volume": 1951556.5304, "trades": 18024, "taker_buy_base": 6289337.0, "taker_buy_quote": 832746.72504 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.13125, "high": 0.13151, "low": 0.12641, "close": 0.1275, "volume": 27792578.0, "close_time": 1767718799999, "quote_volume": 3570956.49778, "trades": 29092, "taker_buy_base": 12723335.0, "taker_buy_quote": 1635626.55716 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.12749, "high": 0.12791, "low": 0.12437, "close": 0.12456, "volume": 25216380.0, "close_time": 1767722399999, "quote_volume": 3186272.48603, "trades": 21813, "taker_buy_base": 10266003.0, "taker_buy_quote": 1297442.24158 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.12455, "high": 0.12689, "low": 0.1242, "close": 0.12641, "volume": 11687931.0, "close_time": 1767725999999, "quote_volume": 1473251.73812, "trades": 12506, "taker_buy_base": 6504883.0, "taker_buy_quote": 820769.12023 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.12641, "high": 0.12699, "low": 0.12576, "close": 0.12595, "volume": 6777946.0, "close_time": 1767729599999, "quote_volume": 856952.72392, "trades": 5861, "taker_buy_base": 3772042.0, "taker_buy_quote": 477172.49886 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.12596, "high": 0.12801, "low": 0.12596, "close": 0.12743, "volume": 7145147.0, "close_time": 1767733199999, "quote_volume": 909666.21382, "trades": 7164, "taker_buy_base": 4267828.0, "taker_buy_quote": 543288.58545 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.12742, "high": 0.13003, "low": 0.12678, "close": 0.12848, "volume": 16347329.0, "close_time": 1767736799999, "quote_volume": 2106029.81634, "trades": 18962, "taker_buy_base": 9224805.0, "taker_buy_quote": 1187376.4495 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.12848, "high": 0.12892, "low": 0.12715, "close": 0.12796, "volume": 7744342.0, "close_time": 1767740399999, "quote_volume": 990670.97799, "trades": 7592, "taker_buy_base": 3968650.0, "taker_buy_quote": 507590.08673 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.12796, "high": 0.1292, "low": 0.12782, "close": 0.12896, "volume": 6245097.0, "close_time": 1767743999999, "quote_volume": 803158.89717, "trades": 7668, "taker_buy_base": 4071897.0, "taker_buy_quote": 523742.91564 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.12896, "high": 0.12906, "low": 0.12633, "close": 0.12648, "volume": 13113338.0, "close_time": 1767747599999, "quote_volume": 1675514.75473, "trades": 10763, "taker_buy_base": 5885931.0, "taker_buy_quote": 752754.47478 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.12648, "high": 0.12711, "low": 0.12557, "close": 0.12573, "volume": 6210709.0, "close_time": 1767751199999, "quote_volume": 783982.13937, "trades": 9065, "taker_buy_base": 2938454.0, "taker_buy_quote": 370970.1802 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.12573, "high": 0.1268, "low": 0.12538, "close": 0.12669, "volume": 4844925.0, "close_time": 1767754799999, "quote_volume": 611037.49995, "trades": 7182, "taker_buy_base": 2545932.0, "taker_buy_quote": 321171.81847 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.12668, "high": 0.12744, "low": 0.1265, "close": 0.12702, "volume": 3633087.0, "close_time": 1767758399999, "quote_volume": 461202.42793, "trades": 5591, "taker_buy_base": 2168879.0, "taker_buy_quote": 275311.9105 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.12702, "high": 0.12745, "low": 0.12652, "close": 0.12678, "volume": 3141300.0, "close_time": 1767761999999, "quote_volume": 398899.15359, "trades": 4757, "taker_buy_base": 1471417.0, "taker_buy_quote": 186946.28348 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.12679, "high": 0.12724, "low": 0.12628, "close": 0.1263, "volume": 3308836.0, "close_time": 1767765599999, "quote_volume": 419555.58997, "trades": 5275, "taker_buy_base": 1799258.0, "taker_buy_quote": 228129.31303 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1263, "high": 0.12695, "low": 0.1262, "close": 0.12641, "volume": 2705772.0, "close_time": 1767769199999, "quote_volume": 342139.4752, "trades": 4141, "taker_buy_base": 1720058.0, "taker_buy_quote": 217475.75303 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1264, "high": 0.12851, "low": 0.12638, "close": 0.12849, "volume": 4769910.0, "close_time": 1767772799999, "quote_volume": 609663.35238, "trades": 6783, "taker_buy_base": 2803102.0, "taker_buy_quote": 358211.08408 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1285, "high": 0.12962, "low": 0.12835, "close": 0.12904, "volume": 9740692.0, "close_time": 1767776399999, "quote_volume": 1256478.73808, "trades": 10750, "taker_buy_base": 5869972.0, "taker_buy_quote": 757171.89321 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.12905, "high": 0.12906, "low": 0.12595, "close": 0.1263, "volume": 10999563.0, "close_time": 1767779999999, "quote_volume": 1400669.08296, "trades": 12836, "taker_buy_base": 4286851.0, "taker_buy_quote": 545712.14713 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.12629, "high": 0.12669, "low": 0.12583, "close": 0.12629, "volume": 4356798.0, "close_time": 1767783599999, "quote_volume": 550513.296, "trades": 5534, "taker_buy_base": 2349882.0, "taker_buy_quote": 296991.06123 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.12628, "high": 0.12704, "low": 0.12615, "close": 0.12693, "volume": 4006112.0, "close_time": 1767787199999, "quote_volume": 507597.96398, "trades": 5188, "taker_buy_base": 1944672.0, "taker_buy_quote": 246372.60685 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.12694, "high": 0.12697, "low": 0.12551, "close": 0.12557, "volume": 3551668.0, "close_time": 1767790799999, "quote_volume": 448041.13029, "trades": 4943, "taker_buy_base": 1470022.0, "taker_buy_quote": 185456.04586 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.12558, "high": 0.1262, "low": 0.12465, "close": 0.12477, "volume": 5304611.0, "close_time": 1767794399999, "quote_volume": 665027.24592, "trades": 6560, "taker_buy_base": 2717132.0, "taker_buy_quote": 340700.54754 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.12478, "high": 0.12531, "low": 0.12272, "close": 0.12494, "volume": 16037328.0, "close_time": 1767797999999, "quote_volume": 1987182.1371, "trades": 20399, "taker_buy_base": 7474322.0, "taker_buy_quote": 926191.06496 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.12495, "high": 0.12504, "low": 0.12263, "close": 0.12302, "volume": 14525571.0, "close_time": 1767801599999, "quote_volume": 1792943.91564, "trades": 20404, "taker_buy_base": 7425117.0, "taker_buy_quote": 916515.44047 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.12301, "high": 0.12393, "low": 0.12247, "close": 0.12351, "volume": 7647683.0, "close_time": 1767805199999, "quote_volume": 943052.07465, "trades": 8719, "taker_buy_base": 3697880.0, "taker_buy_quote": 456058.39281 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.12352, "high": 0.12435, "low": 0.12319, "close": 0.12337, "volume": 5282857.0, "close_time": 1767808799999, "quote_volume": 652987.7314, "trades": 5666, "taker_buy_base": 2289242.0, "taker_buy_quote": 283143.61193 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.12336, "high": 0.12417, "low": 0.12282, "close": 0.12348, "volume": 8616797.0, "close_time": 1767812399999, "quote_volume": 1063736.23067, "trades": 7738, "taker_buy_base": 3643087.0, "taker_buy_quote": 450031.9937 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.12347, "high": 0.12381, "low": 0.12231, "close": 0.1232, "volume": 9141434.0, "close_time": 1767815999999, "quote_volume": 1125558.03948, "trades": 9271, "taker_buy_base": 4503691.0, "taker_buy_quote": 554351.18409 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1232, "high": 0.12351, "low": 0.12229, "close": 0.12269, "volume": 4265729.0, "close_time": 1767819599999, "quote_volume": 523657.65792, "trades": 6660, "taker_buy_base": 1875781.0, "taker_buy_quote": 230259.13849 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.12268, "high": 0.12379, "low": 0.12231, "close": 0.12313, "volume": 14298807.0, "close_time": 1767823199999, "quote_volume": 1756805.53708, "trades": 7908, "taker_buy_base": 6184913.0, "taker_buy_quote": 759154.16986 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.12312, "high": 0.12401, "low": 0.12252, "close": 0.12282, "volume": 5286839.0, "close_time": 1767826799999, "quote_volume": 652030.60135, "trades": 4441, "taker_buy_base": 2904176.0, "taker_buy_quote": 358428.8413 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.12281, "high": 0.12405, "low": 0.12232, "close": 0.12369, "volume": 4869213.0, "close_time": 1767830399999, "quote_volume": 600596.58883, "trades": 6606, "taker_buy_base": 2998591.0, "taker_buy_quote": 369860.87181 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1237, "high": 0.12397, "low": 0.12282, "close": 0.1237, "volume": 3432916.0, "close_time": 1767833999999, "quote_volume": 423369.65086, "trades": 5690, "taker_buy_base": 1686047.0, "taker_buy_quote": 207906.38491 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1237, "high": 0.12432, "low": 0.12338, "close": 0.12401, "volume": 4770167.0, "close_time": 1767837599999, "quote_volume": 591098.48598, "trades": 6483, "taker_buy_base": 2856593.0, "taker_buy_quote": 354031.53236 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.12401, "high": 0.12431, "low": 0.123, "close": 0.12332, "volume": 5083606.0, "close_time": 1767841199999, "quote_volume": 628567.53948, "trades": 7705, "taker_buy_base": 2575615.0, "taker_buy_quote": 318469.68775 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.12333, "high": 0.12407, "low": 0.12231, "close": 0.12252, "volume": 5676933.0, "close_time": 1767844799999, "quote_volume": 698653.39104, "trades": 7421, "taker_buy_base": 2895299.0, "taker_buy_quote": 356380.81111 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.12252, "high": 0.12393, "low": 0.12232, "close": 0.12348, "volume": 3656734.0, "close_time": 1767848399999, "quote_volume": 450923.256, "trades": 5800, "taker_buy_base": 2112773.0, "taker_buy_quote": 260541.83266 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1235, "high": 0.12414, "low": 0.12298, "close": 0.12315, "volume": 4112948.0, "close_time": 1767851999999, "quote_volume": 508133.19803, "trades": 6272, "taker_buy_base": 1939905.0, "taker_buy_quote": 239729.8417 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.12315, "high": 0.12333, "low": 0.12113, "close": 0.12116, "volume": 7545420.0, "close_time": 1767855599999, "quote_volume": 921583.86056, "trades": 10608, "taker_buy_base": 3314673.0, "taker_buy_quote": 404940.56979 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.12117, "high": 0.12277, "low": 0.12052, "close": 0.12253, "volume": 7813387.0, "close_time": 1767859199999, "quote_volume": 950645.3763, "trades": 10453, "taker_buy_base": 3592957.0, "taker_buy_quote": 437610.98337 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.12253, "high": 0.12334, "low": 0.12111, "close": 0.12123, "volume": 6486069.0, "close_time": 1767862799999, "quote_volume": 794854.66598, "trades": 8667, "taker_buy_base": 3329310.0, "taker_buy_quote": 408196.17461 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.12124, "high": 0.1218, "low": 0.12016, "close": 0.12021, "volume": 4915868.0, "close_time": 1767866399999, "quote_volume": 594059.41285, "trades": 7079, "taker_buy_base": 2125911.0, "taker_buy_quote": 257003.29475 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.12021, "high": 0.12128, "low": 0.1192, "close": 0.12097, "volume": 11390822.0, "close_time": 1767869999999, "quote_volume": 1369766.14539, "trades": 11835, "taker_buy_base": 5242323.0, "taker_buy_quote": 630923.3631 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.12096, "high": 0.12109, "low": 0.11931, "close": 0.12019, "volume": 7462455.0, "close_time": 1767873599999, "quote_volume": 894894.67347, "trades": 9392, "taker_buy_base": 3166162.0, "taker_buy_quote": 379712.86451 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.12019, "high": 0.12019, "low": 0.11858, "close": 0.11894, "volume": 6844535.0, "close_time": 1767877199999, "quote_volume": 815538.60016, "trades": 9792, "taker_buy_base": 3383723.0, "taker_buy_quote": 403100.28374 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.11893, "high": 0.11964, "low": 0.1187, "close": 0.11909, "volume": 5048854.0, "close_time": 1767880799999, "quote_volume": 601537.68928, "trades": 7632, "taker_buy_base": 2636589.0, "taker_buy_quote": 314128.67301 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.11909, "high": 0.11965, "low": 0.11785, "close": 0.11902, "volume": 18172507.0, "close_time": 1767884399999, "quote_volume": 2159286.97095, "trades": 21204, "taker_buy_base": 8445547.0, "taker_buy_quote": 1004215.88497 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.11901, "high": 0.12179, "low": 0.11834, "close": 0.12166, "volume": 14903533.0, "close_time": 1767887999999, "quote_volume": 1788851.78118, "trades": 18413, "taker_buy_base": 8620221.0, "taker_buy_quote": 1034546.56606 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.12167, "high": 0.12211, "low": 0.12005, "close": 0.12209, "volume": 12297639.0, "close_time": 1767891599999, "quote_volume": 1490586.15182, "trades": 14046, "taker_buy_base": 6154027.0, "taker_buy_quote": 746147.82525 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.12209, "high": 0.12258, "low": 0.12108, "close": 0.12221, "volume": 9161806.0, "close_time": 1767895199999, "quote_volume": 1116898.67625, "trades": 11877, "taker_buy_base": 4536248.0, "taker_buy_quote": 553071.04474 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.12221, "high": 0.12221, "low": 0.12071, "close": 0.12104, "volume": 4928470.0, "close_time": 1767898799999, "quote_volume": 597555.68759, "trades": 7168, "taker_buy_base": 2213535.0, "taker_buy_quote": 268436.57681 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.12105, "high": 0.12159, "low": 0.12024, "close": 0.1206, "volume": 3549503.0, "close_time": 1767902399999, "quote_volume": 429419.75137, "trades": 5944, "taker_buy_base": 1495394.0, "taker_buy_quote": 180915.69366 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.12061, "high": 0.12061, "low": 0.11942, "close": 0.12024, "volume": 5910215.0, "close_time": 1767905999999, "quote_volume": 709088.39991, "trades": 8154, "taker_buy_base": 2639763.0, "taker_buy_quote": 316613.24413 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.12024, "high": 0.12148, "low": 0.1202, "close": 0.12122, "volume": 3582607.0, "close_time": 1767909599999, "quote_volume": 432815.82164, "trades": 5151, "taker_buy_base": 1898922.0, "taker_buy_quote": 229369.14906 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.12123, "high": 0.12212, "low": 0.12033, "close": 0.12105, "volume": 4989195.0, "close_time": 1767913199999, "quote_volume": 605162.6755, "trades": 4899, "taker_buy_base": 2829647.0, "taker_buy_quote": 343174.44898 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.12106, "high": 0.12124, "low": 0.12052, "close": 0.12056, "volume": 2864369.0, "close_time": 1767916799999, "quote_volume": 346253.83297, "trades": 3610, "taker_buy_base": 1425774.0, "taker_buy_quote": 172348.79449 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.12054, "high": 0.12086, "low": 0.12015, "close": 0.12019, "volume": 3816661.0, "close_time": 1767920399999, "quote_volume": 460185.64168, "trades": 4062, "taker_buy_base": 1523432.0, "taker_buy_quote": 183682.00048 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1202, "high": 0.12122, "low": 0.11909, "close": 0.11989, "volume": 14323982.0, "close_time": 1767923999999, "quote_volume": 1719229.6971, "trades": 13465, "taker_buy_base": 8639951.0, "taker_buy_quote": 1037494.425 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.11988, "high": 0.12106, "low": 0.11945, "close": 0.11958, "volume": 5771372.0, "close_time": 1767927599999, "quote_volume": 694577.54588, "trades": 6390, "taker_buy_base": 3402384.0, "taker_buy_quote": 409475.82058 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.11959, "high": 0.12033, "low": 0.1192, "close": 0.12025, "volume": 5089379.0, "close_time": 1767931199999, "quote_volume": 609249.61945, "trades": 6174, "taker_buy_base": 2772245.0, "taker_buy_quote": 331935.77454 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.12026, "high": 0.12039, "low": 0.11886, "close": 0.119, "volume": 5492226.0, "close_time": 1767934799999, "quote_volume": 656015.21798, "trades": 5856, "taker_buy_base": 3418062.0, "taker_buy_quote": 408060.39573 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.11899, "high": 0.11947, "low": 0.11841, "close": 0.1192, "volume": 11796374.0, "close_time": 1767938399999, "quote_volume": 1402183.42921, "trades": 12563, "taker_buy_base": 6218761.0, "taker_buy_quote": 739144.12428 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.11921, "high": 0.12033, "low": 0.11894, "close": 0.12023, "volume": 5192261.0, "close_time": 1767941999999, "quote_volume": 620949.19868, "trades": 7279, "taker_buy_base": 2417289.0, "taker_buy_quote": 289137.6645 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.12023, "high": 0.12053, "low": 0.11986, "close": 0.12018, "volume": 4724215.0, "close_time": 1767945599999, "quote_volume": 567652.39894, "trades": 6594, "taker_buy_base": 2168442.0, "taker_buy_quote": 260513.11817 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.12019, "high": 0.12041, "low": 0.11812, "close": 0.11864, "volume": 6637878.0, "close_time": 1767949199999, "quote_volume": 790716.85262, "trades": 10384, "taker_buy_base": 2793445.0, "taker_buy_quote": 332723.2222 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.11863, "high": 0.11974, "low": 0.11859, "close": 0.11898, "volume": 3566803.0, "close_time": 1767952799999, "quote_volume": 425415.95234, "trades": 5788, "taker_buy_base": 1861644.0, "taker_buy_quote": 222024.2636 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.11898, "high": 0.11958, "low": 0.11873, "close": 0.1192, "volume": 2952933.0, "close_time": 1767956399999, "quote_volume": 351983.55699, "trades": 3997, "taker_buy_base": 1730617.0, "taker_buy_quote": 206311.2999 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1192, "high": 0.11963, "low": 0.11907, "close": 0.11925, "volume": 2593507.0, "close_time": 1767959999999, "quote_volume": 309447.32354, "trades": 3998, "taker_buy_base": 1205789.0, "taker_buy_quote": 143839.31799 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.11925, "high": 0.11954, "low": 0.11835, "close": 0.11846, "volume": 3289911.0, "close_time": 1767963599999, "quote_volume": 390644.98902, "trades": 4784, "taker_buy_base": 1653803.0, "taker_buy_quote": 196333.79868 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.11846, "high": 0.12048, "low": 0.11842, "close": 0.12028, "volume": 8686863.0, "close_time": 1767967199999, "quote_volume": 1039731.10483, "trades": 10991, "taker_buy_base": 4539178.0, "taker_buy_quote": 543173.72144 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.12029, "high": 0.12032, "low": 0.11824, "close": 0.11881, "volume": 9781230.0, "close_time": 1767970799999, "quote_volume": 1163778.63442, "trades": 13672, "taker_buy_base": 5004644.0, "taker_buy_quote": 595192.47073 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.11882, "high": 0.12312, "low": 0.11819, "close": 0.12171, "volume": 21966292.0, "close_time": 1767974399999, "quote_volume": 2664489.95569, "trades": 26923, "taker_buy_base": 10874663.0, "taker_buy_quote": 1319343.70965 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.12171, "high": 0.12355, "low": 0.12142, "close": 0.1221, "volume": 13515601.0, "close_time": 1767977999999, "quote_volume": 1655078.69938, "trades": 13462, "taker_buy_base": 6361190.0, "taker_buy_quote": 778984.20591 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.12211, "high": 0.12222, "low": 0.12028, "close": 0.12086, "volume": 8429388.0, "close_time": 1767981599999, "quote_volume": 1020506.46585, "trades": 9908, "taker_buy_base": 3927663.0, "taker_buy_quote": 475664.91548 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.12085, "high": 0.12121, "low": 0.11866, "close": 0.11968, "volume": 6269440.0, "close_time": 1767985199999, "quote_volume": 751035.8096, "trades": 9266, "taker_buy_base": 2711132.0, "taker_buy_quote": 324659.82904 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.11968, "high": 0.11968, "low": 0.11818, "close": 0.11867, "volume": 4232791.0, "close_time": 1767988799999, "quote_volume": 502702.17799, "trades": 6401, "taker_buy_base": 2245980.0, "taker_buy_quote": 266689.42727 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.11866, "high": 0.11969, "low": 0.11844, "close": 0.11906, "volume": 4128803.0, "close_time": 1767992399999, "quote_volume": 491637.12584, "trades": 6307, "taker_buy_base": 2376899.0, "taker_buy_quote": 283031.14065 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.11906, "high": 0.12008, "low": 0.11857, "close": 0.11997, "volume": 3560198.0, "close_time": 1767995999999, "quote_volume": 425270.2813, "trades": 4804, "taker_buy_base": 1836146.0, "taker_buy_quote": 219394.17863 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.11998, "high": 0.12072, "low": 0.11974, "close": 0.1205, "volume": 6530698.0, "close_time": 1767999599999, "quote_volume": 786017.03125, "trades": 3363, "taker_buy_base": 4374837.0, "taker_buy_quote": 526833.67045 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.12049, "high": 0.121, "low": 0.12021, "close": 0.12035, "volume": 2622695.0, "close_time": 1768003199999, "quote_volume": 316422.40763, "trades": 3331, "taker_buy_base": 1273417.0, "taker_buy_quote": 153642.75326 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.12035, "high": 0.12042, "low": 0.11959, "close": 0.11977, "volume": 2766884.0, "close_time": 1768006799999, "quote_volume": 331995.30496, "trades": 2894, "taker_buy_base": 1410624.0, "taker_buy_quote": 169278.04223 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.11977, "high": 0.12048, "low": 0.11954, "close": 0.12014, "volume": 1900370.0, "close_time": 1768010399999, "quote_volume": 228271.69093, "trades": 2681, "taker_buy_base": 1011744.0, "taker_buy_quote": 121537.44694 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.12015, "high": 0.12036, "low": 0.11936, "close": 0.11957, "volume": 1801633.0, "close_time": 1768013999999, "quote_volume": 215753.43325, "trades": 2482, "taker_buy_base": 831387.0, "taker_buy_quote": 99579.94609 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.11957, "high": 0.11966, "low": 0.11904, "close": 0.11959, "volume": 1520768.0, "close_time": 1768017599999, "quote_volume": 181429.269, "trades": 2408, "taker_buy_base": 746076.0, "taker_buy_quote": 88980.75162 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.11958, "high": 0.11968, "low": 0.11862, "close": 0.1187, "volume": 2111745.0, "close_time": 1768021199999, "quote_volume": 251080.97826, "trades": 3115, "taker_buy_base": 976794.0, "taker_buy_quote": 116083.89266 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.11871, "high": 0.11904, "low": 0.11858, "close": 0.11866, "volume": 1934403.0, "close_time": 1768024799999, "quote_volume": 229770.62326, "trades": 2330, "taker_buy_base": 865618.0, "taker_buy_quote": 102819.21511 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.11867, "high": 0.11909, "low": 0.11826, "close": 0.11883, "volume": 1785018.0, "close_time": 1768028399999, "quote_volume": 211799.61113, "trades": 2297, "taker_buy_base": 996312.0, "taker_buy_quote": 118211.05483 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.11882, "high": 0.12008, "low": 0.11878, "close": 0.11978, "volume": 1757775.0, "close_time": 1768031999999, "quote_volume": 210527.72146, "trades": 2872, "taker_buy_base": 833816.0, "taker_buy_quote": 99843.63526 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.11977, "high": 0.11992, "low": 0.11907, "close": 0.1196, "volume": 1650978.0, "close_time": 1768035599999, "quote_volume": 197232.28128, "trades": 2343, "taker_buy_base": 789974.0, "taker_buy_quote": 94375.47329 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1196, "high": 0.12006, "low": 0.11956, "close": 0.12001, "volume": 2541595.0, "close_time": 1768039199999, "quote_volume": 304567.87036, "trades": 3161, "taker_buy_base": 1239895.0, "taker_buy_quote": 148578.73976 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.12002, "high": 0.12046, "low": 0.11962, "close": 0.12045, "volume": 1759820.0, "close_time": 1768042799999, "quote_volume": 211292.74697, "trades": 2465, "taker_buy_base": 850912.0, "taker_buy_quote": 102156.72392 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.12044, "high": 0.12064, "low": 0.12016, "close": 0.12061, "volume": 1709522.0, "close_time": 1768046399999, "quote_volume": 205724.77241, "trades": 2278, "taker_buy_base": 1079147.0, "taker_buy_quote": 129861.15334 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1206, "high": 0.12101, "low": 0.12022, "close": 0.12073, "volume": 2807060.0, "close_time": 1768049999999, "quote_volume": 338721.42273, "trades": 3417, "taker_buy_base": 1365060.0, "taker_buy_quote": 164737.69965 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.12072, "high": 0.1208, "low": 0.12032, "close": 0.12039, "volume": 1700134.0, "close_time": 1768053599999, "quote_volume": 204973.39527, "trades": 2349, "taker_buy_base": 733203.0, "taker_buy_quote": 88402.9654 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.12039, "high": 0.12042, "low": 0.11954, "close": 0.11966, "volume": 1918350.0, "close_time": 1768057199999, "quote_volume": 230112.07536, "trades": 2703, "taker_buy_base": 925316.0, "taker_buy_quote": 110972.92241 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.11966, "high": 0.11993, "low": 0.1192, "close": 0.11929, "volume": 2462142.0, "close_time": 1768060799999, "quote_volume": 293956.54639, "trades": 3125, "taker_buy_base": 1198487.0, "taker_buy_quote": 143102.11724 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.11929, "high": 0.11929, "low": 0.11849, "close": 0.11873, "volume": 2913129.0, "close_time": 1768064399999, "quote_volume": 346142.35323, "trades": 3294, "taker_buy_base": 1609523.0, "taker_buy_quote": 191225.34624 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.11873, "high": 0.11934, "low": 0.11827, "close": 0.11832, "volume": 2606412.0, "close_time": 1768067999999, "quote_volume": 309643.10354, "trades": 3051, "taker_buy_base": 1009265.0, "taker_buy_quote": 119986.86637 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.11832, "high": 0.11886, "low": 0.11802, "close": 0.11856, "volume": 2537246.0, "close_time": 1768071599999, "quote_volume": 300560.41993, "trades": 3205, "taker_buy_base": 1382231.0, "taker_buy_quote": 163726.96684 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.11854, "high": 0.11905, "low": 0.11847, "close": 0.11899, "volume": 2261550.0, "close_time": 1768075199999, "quote_volume": 268760.94867, "trades": 2571, "taker_buy_base": 1087654.0, "taker_buy_quote": 129256.29875 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.119, "high": 0.11917, "low": 0.11859, "close": 0.11872, "volume": 1509773.0, "close_time": 1768078799999, "quote_volume": 179451.41009, "trades": 2004, "taker_buy_base": 757618.0, "taker_buy_quote": 90048.39626 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.11871, "high": 0.11878, "low": 0.11825, "close": 0.11825, "volume": 1422039.0, "close_time": 1768082399999, "quote_volume": 168548.1779, "trades": 1752, "taker_buy_base": 793087.0, "taker_buy_quote": 94007.81318 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.11825, "high": 0.11839, "low": 0.11726, "close": 0.1173, "volume": 3800791.0, "close_time": 1768085999999, "quote_volume": 448064.70989, "trades": 3275, "taker_buy_base": 1442102.0, "taker_buy_quote": 170091.64021 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.11731, "high": 0.11809, "low": 0.11731, "close": 0.11786, "volume": 2091931.0, "close_time": 1768089599999, "quote_volume": 246215.06925, "trades": 2807, "taker_buy_base": 1085619.0, "taker_buy_quote": 127721.33247 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.11786, "high": 0.11786, "low": 0.11678, "close": 0.11733, "volume": 2538538.0, "close_time": 1768093199999, "quote_volume": 297833.39259, "trades": 3719, "taker_buy_base": 1340058.0, "taker_buy_quote": 157227.46023 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.11733, "high": 0.11755, "low": 0.11695, "close": 0.11751, "volume": 1976833.0, "close_time": 1768096799999, "quote_volume": 231810.47507, "trades": 2531, "taker_buy_base": 773857.0, "taker_buy_quote": 90711.40147 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1175, "high": 0.11762, "low": 0.11723, "close": 0.11731, "volume": 1767791.0, "close_time": 1768100399999, "quote_volume": 207589.89012, "trades": 2254, "taker_buy_base": 924747.0, "taker_buy_quote": 108580.18931 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.11732, "high": 0.11753, "low": 0.11715, "close": 0.11737, "volume": 1863720.0, "close_time": 1768103999999, "quote_volume": 218678.51624, "trades": 2158, "taker_buy_base": 983709.0, "taker_buy_quote": 115447.80502 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.11736, "high": 0.1177, "low": 0.11691, "close": 0.11764, "volume": 4416356.0, "close_time": 1768107599999, "quote_volume": 517965.36681, "trades": 4047, "taker_buy_base": 2115680.0, "taker_buy_quote": 248212.6797 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.11764, "high": 0.11773, "low": 0.11707, "close": 0.11772, "volume": 1562426.0, "close_time": 1768111199999, "quote_volume": 183489.90409, "trades": 2035, "taker_buy_base": 813279.0, "taker_buy_quote": 95514.90526 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.11773, "high": 0.11812, "low": 0.11703, "close": 0.11804, "volume": 2254132.0, "close_time": 1768114799999, "quote_volume": 265074.48275, "trades": 3095, "taker_buy_base": 1237268.0, "taker_buy_quote": 145547.31435 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.11804, "high": 0.11846, "low": 0.11796, "close": 0.11818, "volume": 2113549.0, "close_time": 1768118399999, "quote_volume": 249765.29787, "trades": 2642, "taker_buy_base": 1148083.0, "taker_buy_quote": 135669.22197 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.11817, "high": 0.11859, "low": 0.11788, "close": 0.11825, "volume": 3145096.0, "close_time": 1768121999999, "quote_volume": 371853.41239, "trades": 4278, "taker_buy_base": 1618000.0, "taker_buy_quote": 191270.83914 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.11825, "high": 0.11861, "low": 0.11788, "close": 0.11824, "volume": 1879590.0, "close_time": 1768125599999, "quote_volume": 222286.05206, "trades": 2711, "taker_buy_base": 1131615.0, "taker_buy_quote": 133806.21138 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.11824, "high": 0.11861, "low": 0.11792, "close": 0.11799, "volume": 3811997.0, "close_time": 1768129199999, "quote_volume": 450644.4908, "trades": 3253, "taker_buy_base": 1466040.0, "taker_buy_quote": 173361.92465 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.11801, "high": 0.11808, "low": 0.11771, "close": 0.11796, "volume": 1249129.0, "close_time": 1768132799999, "quote_volume": 147249.83597, "trades": 2441, "taker_buy_base": 678693.0, "taker_buy_quote": 80007.95088 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.11796, "high": 0.11896, "low": 0.11791, "close": 0.11856, "volume": 3697070.0, "close_time": 1768136399999, "quote_volume": 437777.27023, "trades": 4198, "taker_buy_base": 2498203.0, "taker_buy_quote": 295853.5163 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.11857, "high": 0.11882, "low": 0.11801, "close": 0.11813, "volume": 1653438.0, "close_time": 1768139999999, "quote_volume": 195690.45806, "trades": 3701, "taker_buy_base": 842400.0, "taker_buy_quote": 99689.22225 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.11813, "high": 0.11884, "low": 0.11801, "close": 0.11859, "volume": 3126855.0, "close_time": 1768143599999, "quote_volume": 370074.84274, "trades": 5174, "taker_buy_base": 1257982.0, "taker_buy_quote": 148906.47744 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.11861, "high": 0.11882, "low": 0.11643, "close": 0.1169, "volume": 9096914.0, "close_time": 1768147199999, "quote_volume": 1066223.62864, "trades": 11603, "taker_buy_base": 2563352.0, "taker_buy_quote": 300283.79941 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.11689, "high": 0.11837, "low": 0.11664, "close": 0.11776, "volume": 9451685.0, "close_time": 1768150799999, "quote_volume": 1111318.12864, "trades": 12264, "taker_buy_base": 4563714.0, "taker_buy_quote": 536616.15667 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.11776, "high": 0.11923, "low": 0.1175, "close": 0.11858, "volume": 14212099.0, "close_time": 1768154399999, "quote_volume": 1682606.93197, "trades": 14859, "taker_buy_base": 9168053.0, "taker_buy_quote": 1085684.71437 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.11859, "high": 0.11895, "low": 0.11792, "close": 0.11856, "volume": 6203696.0, "close_time": 1768157999999, "quote_volume": 735178.06912, "trades": 6600, "taker_buy_base": 2942372.0, "taker_buy_quote": 348867.32565 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.11856, "high": 0.11896, "low": 0.11759, "close": 0.11764, "volume": 3060365.0, "close_time": 1768161599999, "quote_volume": 362005.74875, "trades": 4764, "taker_buy_base": 970791.0, "taker_buy_quote": 114852.63351 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.11763, "high": 0.11763, "low": 0.116, "close": 0.11686, "volume": 10385004.0, "close_time": 1768165199999, "quote_volume": 1211168.50987, "trades": 11487, "taker_buy_base": 4293489.0, "taker_buy_quote": 500722.28422 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.11686, "high": 0.11776, "low": 0.11626, "close": 0.11744, "volume": 6015037.0, "close_time": 1768168799999, "quote_volume": 702703.18961, "trades": 7628, "taker_buy_base": 2945121.0, "taker_buy_quote": 344040.00652 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.11744, "high": 0.11744, "low": 0.1162, "close": 0.11649, "volume": 3809814.0, "close_time": 1768172399999, "quote_volume": 444089.3314, "trades": 5467, "taker_buy_base": 1442638.0, "taker_buy_quote": 168107.5428 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.11649, "high": 0.11788, "low": 0.11574, "close": 0.11732, "volume": 7884616.0, "close_time": 1768175999999, "quote_volume": 921838.23166, "trades": 10304, "taker_buy_base": 3649986.0, "taker_buy_quote": 427037.81376 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.11731, "high": 0.11817, "low": 0.11598, "close": 0.11773, "volume": 10302192.0, "close_time": 1768179599999, "quote_volume": 1207233.74948, "trades": 11798, "taker_buy_base": 5386659.0, "taker_buy_quote": 631178.03465 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.11773, "high": 0.11874, "low": 0.11754, "close": 0.11827, "volume": 12814656.0, "close_time": 1768183199999, "quote_volume": 1513478.49673, "trades": 13323, "taker_buy_base": 6296721.0, "taker_buy_quote": 743774.74485 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.11828, "high": 0.1201, "low": 0.11825, "close": 0.11979, "volume": 12785540.0, "close_time": 1768186799999, "quote_volume": 1525564.63801, "trades": 13816, "taker_buy_base": 7963942.0, "taker_buy_quote": 950271.83337 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.11979, "high": 0.12036, "low": 0.11825, "close": 0.11847, "volume": 9276312.0, "close_time": 1768190399999, "quote_volume": 1107478.96299, "trades": 10024, "taker_buy_base": 3564802.0, "taker_buy_quote": 426024.64405 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.11848, "high": 0.11967, "low": 0.11811, "close": 0.11942, "volume": 4380799.0, "close_time": 1768193999999, "quote_volume": 520128.98194, "trades": 5313, "taker_buy_base": 2036215.0, "taker_buy_quote": 242025.21178 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.11942, "high": 0.11978, "low": 0.11888, "close": 0.11902, "volume": 3511289.0, "close_time": 1768197599999, "quote_volume": 418979.68949, "trades": 4814, "taker_buy_base": 1531953.0, "taker_buy_quote": 182843.02067 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.11901, "high": 0.11916, "low": 0.11769, "close": 0.1178, "volume": 4084533.0, "close_time": 1768201199999, "quote_volume": 483899.53275, "trades": 4483, "taker_buy_base": 1706163.0, "taker_buy_quote": 202038.48535 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1178, "high": 0.11851, "low": 0.11665, "close": 0.11675, "volume": 4342076.0, "close_time": 1768204799999, "quote_volume": 509410.79863, "trades": 5687, "taker_buy_base": 1911742.0, "taker_buy_quote": 224252.2053 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.11675, "high": 0.11744, "low": 0.11518, "close": 0.11589, "volume": 11477881.0, "close_time": 1768208399999, "quote_volume": 1331415.2817, "trades": 13343, "taker_buy_base": 4608461.0, "taker_buy_quote": 534987.48388 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1159, "high": 0.11619, "low": 0.11523, "close": 0.11532, "volume": 6320205.0, "close_time": 1768211999999, "quote_volume": 731612.25377, "trades": 9066, "taker_buy_base": 2449698.0, "taker_buy_quote": 283613.59967 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.11532, "high": 0.11566, "low": 0.11463, "close": 0.11481, "volume": 5177657.0, "close_time": 1768215599999, "quote_volume": 596038.35769, "trades": 6228, "taker_buy_base": 2042802.0, "taker_buy_quote": 235187.27685 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1148, "high": 0.11558, "low": 0.11475, "close": 0.11524, "volume": 2672002.0, "close_time": 1768219199999, "quote_volume": 307725.57059, "trades": 4974, "taker_buy_base": 1252721.0, "taker_buy_quote": 144311.73271 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.11524, "high": 0.11551, "low": 0.11475, "close": 0.11492, "volume": 2858298.0, "close_time": 1768222799999, "quote_volume": 328874.70373, "trades": 5369, "taker_buy_base": 1249914.0, "taker_buy_quote": 143826.38434 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.11492, "high": 0.11517, "low": 0.11392, "close": 0.11431, "volume": 5225998.0, "close_time": 1768226399999, "quote_volume": 598190.08242, "trades": 7671, "taker_buy_base": 2013083.0, "taker_buy_quote": 230467.18667 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.11431, "high": 0.11631, "low": 0.11354, "close": 0.116, "volume": 10735838.0, "close_time": 1768229999999, "quote_volume": 1234249.14768, "trades": 14785, "taker_buy_base": 5654815.0, "taker_buy_quote": 651062.57569 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.116, "high": 0.11735, "low": 0.11575, "close": 0.11734, "volume": 10764179.0, "close_time": 1768233599999, "quote_volume": 1255987.3365, "trades": 12724, "taker_buy_base": 5019071.0, "taker_buy_quote": 585680.99392 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.11734, "high": 0.11833, "low": 0.11649, "close": 0.11655, "volume": 17324891.0, "close_time": 1768237199999, "quote_volume": 2032594.91955, "trades": 21819, "taker_buy_base": 8628865.0, "taker_buy_quote": 1012944.31744 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.11655, "high": 0.11696, "low": 0.11506, "close": 0.11584, "volume": 8141233.0, "close_time": 1768240799999, "quote_volume": 943206.99611, "trades": 9467, "taker_buy_base": 3411610.0, "taker_buy_quote": 395354.3766 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.11585, "high": 0.11686, "low": 0.11582, "close": 0.11637, "volume": 5999875.0, "close_time": 1768244399999, "quote_volume": 697558.50856, "trades": 6796, "taker_buy_base": 2794113.0, "taker_buy_quote": 324793.23042 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.11637, "high": 0.11725, "low": 0.11596, "close": 0.11686, "volume": 6756470.0, "close_time": 1768247999999, "quote_volume": 789723.10204, "trades": 5490, "taker_buy_base": 2199521.0, "taker_buy_quote": 256893.20815 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.11686, "high": 0.11713, "low": 0.11587, "close": 0.11599, "volume": 7044060.0, "close_time": 1768251599999, "quote_volume": 819674.99351, "trades": 6595, "taker_buy_base": 2575750.0, "taker_buy_quote": 299780.70754 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.11599, "high": 0.11615, "low": 0.11419, "close": 0.11447, "volume": 9044739.0, "close_time": 1768255199999, "quote_volume": 1043400.62038, "trades": 8274, "taker_buy_base": 3329811.0, "taker_buy_quote": 384133.89102 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.11447, "high": 0.11531, "low": 0.11446, "close": 0.11498, "volume": 4963419.0, "close_time": 1768258799999, "quote_volume": 570708.56763, "trades": 4728, "taker_buy_base": 2112289.0, "taker_buy_quote": 242900.89749 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.11498, "high": 0.11536, "low": 0.11456, "close": 0.11506, "volume": 3103417.0, "close_time": 1768262399999, "quote_volume": 356800.72437, "trades": 3936, "taker_buy_base": 1488898.0, "taker_buy_quote": 171161.0209 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.11505, "high": 0.11529, "low": 0.11481, "close": 0.11512, "volume": 4121715.0, "close_time": 1768265999999, "quote_volume": 474456.9915, "trades": 4280, "taker_buy_base": 2191154.0, "taker_buy_quote": 252260.52478 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.11512, "high": 0.1157, "low": 0.11461, "close": 0.11502, "volume": 3342196.0, "close_time": 1768269599999, "quote_volume": 384885.19865, "trades": 3957, "taker_buy_base": 1640076.0, "taker_buy_quote": 188850.96137 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.11503, "high": 0.11589, "low": 0.11488, "close": 0.11493, "volume": 3051709.0, "close_time": 1768273199999, "quote_volume": 352299.53425, "trades": 3689, "taker_buy_base": 1581067.0, "taker_buy_quote": 182519.78926 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.11493, "high": 0.11566, "low": 0.1147, "close": 0.11525, "volume": 3011626.0, "close_time": 1768276799999, "quote_volume": 346840.34189, "trades": 3708, "taker_buy_base": 1680959.0, "taker_buy_quote": 193525.86254 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.11525, "high": 0.11595, "low": 0.11511, "close": 0.11595, "volume": 2757639.0, "close_time": 1768280399999, "quote_volume": 318317.58206, "trades": 3854, "taker_buy_base": 1551634.0, "taker_buy_quote": 179117.02269 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.11595, "high": 0.11724, "low": 0.11588, "close": 0.11594, "volume": 8622368.0, "close_time": 1768283999999, "quote_volume": 1004139.17439, "trades": 8306, "taker_buy_base": 4709578.0, "taker_buy_quote": 548581.26137 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.11594, "high": 0.11651, "low": 0.11567, "close": 0.11626, "volume": 4098719.0, "close_time": 1768287599999, "quote_volume": 475570.97694, "trades": 4644, "taker_buy_base": 2189168.0, "taker_buy_quote": 253970.04879 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.11627, "high": 0.11639, "low": 0.11573, "close": 0.11591, "volume": 2180516.0, "close_time": 1768291199999, "quote_volume": 252982.271, "trades": 3051, "taker_buy_base": 1109994.0, "taker_buy_quote": 128760.26879 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.11591, "high": 0.11688, "low": 0.11567, "close": 0.11658, "volume": 1975430.0, "close_time": 1768294799999, "quote_volume": 229544.35749, "trades": 2841, "taker_buy_base": 1054265.0, "taker_buy_quote": 122501.76436 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.11657, "high": 0.117, "low": 0.11595, "close": 0.11632, "volume": 8841305.0, "close_time": 1768298399999, "quote_volume": 1030307.50572, "trades": 8074, "taker_buy_base": 4927891.0, "taker_buy_quote": 574482.33929 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.11633, "high": 0.11668, "low": 0.11565, "close": 0.11595, "volume": 3256874.0, "close_time": 1768301999999, "quote_volume": 378287.80602, "trades": 3353, "taker_buy_base": 1342745.0, "taker_buy_quote": 155898.86927 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.11596, "high": 0.11654, "low": 0.11574, "close": 0.11616, "volume": 4994417.0, "close_time": 1768305599999, "quote_volume": 580379.53666, "trades": 4976, "taker_buy_base": 2753421.0, "taker_buy_quote": 319944.00438 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.11618, "high": 0.11662, "low": 0.11581, "close": 0.11659, "volume": 4429113.0, "close_time": 1768309199999, "quote_volume": 514434.52834, "trades": 4071, "taker_buy_base": 2342913.0, "taker_buy_quote": 272104.40128 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.11658, "high": 0.11781, "low": 0.1162, "close": 0.11711, "volume": 10797779.0, "close_time": 1768312799999, "quote_volume": 1264069.37222, "trades": 11574, "taker_buy_base": 5278599.0, "taker_buy_quote": 617844.98733 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1171, "high": 0.11907, "low": 0.11658, "close": 0.11794, "volume": 12199903.0, "close_time": 1768316399999, "quote_volume": 1441377.48121, "trades": 12680, "taker_buy_base": 6583081.0, "taker_buy_quote": 778107.30389 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.11794, "high": 0.11985, "low": 0.11718, "close": 0.11983, "volume": 11506829.0, "close_time": 1768319999999, "quote_volume": 1365203.0452, "trades": 15547, "taker_buy_base": 5903318.0, "taker_buy_quote": 700525.23044 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.11983, "high": 0.12154, "low": 0.11979, "close": 0.12061, "volume": 25626092.0, "close_time": 1768323599999, "quote_volume": 3089919.48957, "trades": 23398, "taker_buy_base": 13509340.0, "taker_buy_quote": 1628450.29914 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.12061, "high": 0.12083, "low": 0.11896, "close": 0.11914, "volume": 13488770.0, "close_time": 1768327199999, "quote_volume": 1613648.783, "trades": 17979, "taker_buy_base": 5647759.0, "taker_buy_quote": 675545.55294 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.11914, "high": 0.11973, "low": 0.11893, "close": 0.1192, "volume": 9353662.0, "close_time": 1768330799999, "quote_volume": 1115123.293, "trades": 13484, "taker_buy_base": 4113099.0, "taker_buy_quote": 490318.45745 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.11919, "high": 0.12064, "low": 0.11889, "close": 0.12031, "volume": 5879270.0, "close_time": 1768334399999, "quote_volume": 703388.20064, "trades": 8065, "taker_buy_base": 2959262.0, "taker_buy_quote": 354080.37013 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.12031, "high": 0.12052, "low": 0.11891, "close": 0.1194, "volume": 8325249.0, "close_time": 1768337999999, "quote_volume": 996413.22658, "trades": 10269, "taker_buy_base": 3484951.0, "taker_buy_quote": 417192.3139 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.11941, "high": 0.1198, "low": 0.11927, "close": 0.11936, "volume": 4449827.0, "close_time": 1768341599999, "quote_volume": 531628.17185, "trades": 6552, "taker_buy_base": 1687669.0, "taker_buy_quote": 201642.01779 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.11936, "high": 0.1235, "low": 0.11924, "close": 0.12346, "volume": 32454025.0, "close_time": 1768345199999, "quote_volume": 3958444.68536, "trades": 24044, "taker_buy_base": 16891359.0, "taker_buy_quote": 2059724.04817 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.12345, "high": 0.12411, "low": 0.12151, "close": 0.1223, "volume": 12504735.0, "close_time": 1768348799999, "quote_volume": 1537517.19942, "trades": 11207, "taker_buy_base": 5916288.0, "taker_buy_quote": 727420.35923 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.12231, "high": 0.12316, "low": 0.12186, "close": 0.12299, "volume": 8011831.0, "close_time": 1768352399999, "quote_volume": 982561.47747, "trades": 9676, "taker_buy_base": 4668415.0, "taker_buy_quote": 572426.5418 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.12299, "high": 0.12375, "low": 0.1227, "close": 0.12284, "volume": 7956995.0, "close_time": 1768355999999, "quote_volume": 979931.78185, "trades": 7585, "taker_buy_base": 4415659.0, "taker_buy_quote": 543735.85558 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.12283, "high": 0.12439, "low": 0.12262, "close": 0.12412, "volume": 7715906.0, "close_time": 1768359599999, "quote_volume": 955691.87176, "trades": 8321, "taker_buy_base": 3931584.0, "taker_buy_quote": 487031.60109 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.12412, "high": 0.1265, "low": 0.12382, "close": 0.12644, "volume": 12290999.0, "close_time": 1768363199999, "quote_volume": 1537995.22188, "trades": 9863, "taker_buy_base": 7579553.0, "taker_buy_quote": 948613.7234 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.12643, "high": 0.12829, "low": 0.12535, "close": 0.127, "volume": 24989116.0, "close_time": 1768366799999, "quote_volume": 3174037.02971, "trades": 20067, "taker_buy_base": 13316142.0, "taker_buy_quote": 1692240.86197 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.127, "high": 0.12898, "low": 0.12655, "close": 0.127, "volume": 12937626.0, "close_time": 1768370399999, "quote_volume": 1650573.77385, "trades": 14151, "taker_buy_base": 6082044.0, "taker_buy_quote": 775861.32786 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.127, "high": 0.12747, "low": 0.12545, "close": 0.12722, "volume": 17264975.0, "close_time": 1768373999999, "quote_volume": 2181901.73667, "trades": 15753, "taker_buy_base": 9106411.0, "taker_buy_quote": 1151230.31154 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.12722, "high": 0.1278, "low": 0.1252, "close": 0.1254, "volume": 11185130.0, "close_time": 1768377599999, "quote_volume": 1413652.10989, "trades": 11448, "taker_buy_base": 5054560.0, "taker_buy_quote": 639568.788 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.12541, "high": 0.12608, "low": 0.12449, "close": 0.12459, "volume": 8188775.0, "close_time": 1768381199999, "quote_volume": 1025710.27418, "trades": 6972, "taker_buy_base": 3505645.0, "taker_buy_quote": 439401.42237 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.12459, "high": 0.1256, "low": 0.12394, "close": 0.12538, "volume": 13749302.0, "close_time": 1768384799999, "quote_volume": 1715610.22943, "trades": 12076, "taker_buy_base": 8139511.0, "taker_buy_quote": 1015312.801 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.12538, "high": 0.12563, "low": 0.12423, "close": 0.12427, "volume": 8323051.0, "close_time": 1768388399999, "quote_volume": 1038447.99916, "trades": 7664, "taker_buy_base": 3901828.0, "taker_buy_quote": 486675.50093 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.12426, "high": 0.12426, "low": 0.12261, "close": 0.12278, "volume": 8237345.0, "close_time": 1768391999999, "quote_volume": 1017687.09041, "trades": 7382, "taker_buy_base": 3086121.0, "taker_buy_quote": 381285.55209 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.12278, "high": 0.12418, "low": 0.12259, "close": 0.12344, "volume": 7061364.0, "close_time": 1768395599999, "quote_volume": 872047.21997, "trades": 6848, "taker_buy_base": 3452333.0, "taker_buy_quote": 426553.81019 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.12345, "high": 0.12396, "low": 0.12277, "close": 0.12291, "volume": 6119687.0, "close_time": 1768399199999, "quote_volume": 754936.91041, "trades": 7130, "taker_buy_base": 2269330.0, "taker_buy_quote": 279923.08036 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1229, "high": 0.12632, "low": 0.12288, "close": 0.12548, "volume": 14210743.0, "close_time": 1768402799999, "quote_volume": 1775105.59635, "trades": 17317, "taker_buy_base": 8535564.0, "taker_buy_quote": 1066654.3097 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.12547, "high": 0.1269, "low": 0.12453, "close": 0.12602, "volume": 16675452.0, "close_time": 1768406399999, "quote_volume": 2096120.05685, "trades": 17287, "taker_buy_base": 7525930.0, "taker_buy_quote": 946285.8605 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.12602, "high": 0.12751, "low": 0.126, "close": 0.12627, "volume": 10293802.0, "close_time": 1768409999999, "quote_volume": 1304683.89187, "trades": 13941, "taker_buy_base": 4513730.0, "taker_buy_quote": 572193.43248 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.12628, "high": 0.12678, "low": 0.12452, "close": 0.12468, "volume": 10053125.0, "close_time": 1768413599999, "quote_volume": 1262132.62794, "trades": 11078, "taker_buy_base": 4410332.0, "taker_buy_quote": 554095.9638 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.12468, "high": 0.12501, "low": 0.12212, "close": 0.12326, "volume": 14391903.0, "close_time": 1768417199999, "quote_volume": 1776430.12896, "trades": 13189, "taker_buy_base": 6444535.0, "taker_buy_quote": 796277.17729 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.12324, "high": 0.12466, "low": 0.12287, "close": 0.123, "volume": 12484409.0, "close_time": 1768420799999, "quote_volume": 1544103.73463, "trades": 12061, "taker_buy_base": 7382362.0, "taker_buy_quote": 913338.31608 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.123, "high": 0.12422, "low": 0.1226, "close": 0.12356, "volume": 6554835.0, "close_time": 1768424399999, "quote_volume": 808379.32408, "trades": 8828, "taker_buy_base": 3534955.0, "taker_buy_quote": 436068.21037 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.12354, "high": 0.12397, "low": 0.12312, "close": 0.1238, "volume": 5186294.0, "close_time": 1768427999999, "quote_volume": 641460.01533, "trades": 5381, "taker_buy_base": 1975032.0, "taker_buy_quote": 244214.60339 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1238, "high": 0.12397, "low": 0.12251, "close": 0.12262, "volume": 7366105.0, "close_time": 1768431599999, "quote_volume": 908329.70069, "trades": 5222, "taker_buy_base": 3098931.0, "taker_buy_quote": 382238.90764 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.12265, "high": 0.12419, "low": 0.12265, "close": 0.12341, "volume": 9329180.0, "close_time": 1768435199999, "quote_volume": 1152599.88417, "trades": 6994, "taker_buy_base": 4160039.0, "taker_buy_quote": 514061.12468 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.12341, "high": 0.12352, "low": 0.12238, "close": 0.1228, "volume": 4048124.0, "close_time": 1768438799999, "quote_volume": 497552.15266, "trades": 5557, "taker_buy_base": 1835674.0, "taker_buy_quote": 225702.94055 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1228, "high": 0.12345, "low": 0.12172, "close": 0.12203, "volume": 4741350.0, "close_time": 1768442399999, "quote_volume": 580704.27584, "trades": 5964, "taker_buy_base": 2771976.0, "taker_buy_quote": 339789.20575 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.12201, "high": 0.12225, "low": 0.12105, "close": 0.12126, "volume": 6660689.0, "close_time": 1768445999999, "quote_volume": 810166.90593, "trades": 7416, "taker_buy_base": 2959818.0, "taker_buy_quote": 360293.23503 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.12128, "high": 0.12143, "low": 0.11917, "close": 0.11941, "volume": 7688690.0, "close_time": 1768449599999, "quote_volume": 921976.62631, "trades": 10883, "taker_buy_base": 3155992.0, "taker_buy_quote": 378494.49706 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.11939, "high": 0.12063, "low": 0.11921, "close": 0.1202, "volume": 3395827.0, "close_time": 1768453199999, "quote_volume": 407902.22144, "trades": 5716, "taker_buy_base": 1828744.0, "taker_buy_quote": 219647.45601 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.12018, "high": 0.12094, "low": 0.1201, "close": 0.12059, "volume": 4292021.0, "close_time": 1768456799999, "quote_volume": 517624.51327, "trades": 5674, "taker_buy_base": 2108431.0, "taker_buy_quote": 254225.77699 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.12059, "high": 0.12069, "low": 0.11973, "close": 0.11995, "volume": 3918801.0, "close_time": 1768460399999, "quote_volume": 471087.8426, "trades": 4832, "taker_buy_base": 1669678.0, "taker_buy_quote": 200789.434 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.11994, "high": 0.12156, "low": 0.11984, "close": 0.12113, "volume": 5107936.0, "close_time": 1768463999999, "quote_volume": 618396.20282, "trades": 5885, "taker_buy_base": 2646778.0, "taker_buy_quote": 320521.90716 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.12112, "high": 0.12132, "low": 0.12065, "close": 0.12127, "volume": 3727714.0, "close_time": 1768467599999, "quote_volume": 450914.47422, "trades": 4168, "taker_buy_base": 1394916.0, "taker_buy_quote": 168790.12695 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.12125, "high": 0.12229, "low": 0.12063, "close": 0.12179, "volume": 5546722.0, "close_time": 1768471199999, "quote_volume": 673714.63243, "trades": 5809, "taker_buy_base": 2995507.0, "taker_buy_quote": 363946.84757 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1218, "high": 0.12197, "low": 0.12087, "close": 0.12135, "volume": 3481131.0, "close_time": 1768474799999, "quote_volume": 422517.3252, "trades": 4380, "taker_buy_base": 1351145.0, "taker_buy_quote": 164080.595 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.12135, "high": 0.12159, "low": 0.12052, "close": 0.12085, "volume": 2755399.0, "close_time": 1768478399999, "quote_volume": 333359.88992, "trades": 3843, "taker_buy_base": 1132178.0, "taker_buy_quote": 136965.34858 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.12085, "high": 0.12197, "low": 0.12073, "close": 0.12193, "volume": 4252374.0, "close_time": 1768481999999, "quote_volume": 516748.92764, "trades": 5167, "taker_buy_base": 2289288.0, "taker_buy_quote": 278223.77633 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.12193, "high": 0.12242, "low": 0.12138, "close": 0.12226, "volume": 3371585.0, "close_time": 1768485599999, "quote_volume": 410881.59582, "trades": 4683, "taker_buy_base": 1507583.0, "taker_buy_quote": 183749.58412 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.12225, "high": 0.12276, "low": 0.12026, "close": 0.1206, "volume": 13298270.0, "close_time": 1768489199999, "quote_volume": 1613041.08711, "trades": 16482, "taker_buy_base": 5972525.0, "taker_buy_quote": 724785.11107 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.12059, "high": 0.12133, "low": 0.11857, "close": 0.12049, "volume": 25036480.0, "close_time": 1768492799999, "quote_volume": 2996264.88519, "trades": 26379, "taker_buy_base": 10590557.0, "taker_buy_quote": 1267755.14238 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.12048, "high": 0.12086, "low": 0.11946, "close": 0.12063, "volume": 12404338.0, "close_time": 1768496399999, "quote_volume": 1491927.01837, "trades": 12712, "taker_buy_base": 7618623.0, "taker_buy_quote": 916503.53934 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.12062, "high": 0.12165, "low": 0.11961, "close": 0.11978, "volume": 11526726.0, "close_time": 1768499999999, "quote_volume": 1390116.78023, "trades": 11291, "taker_buy_base": 5783817.0, "taker_buy_quote": 697365.83201 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.11979, "high": 0.12, "low": 0.1183, "close": 0.11843, "volume": 8079926.0, "close_time": 1768503599999, "quote_volume": 961793.79353, "trades": 10431, "taker_buy_base": 3821146.0, "taker_buy_quote": 454712.35107 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.11842, "high": 0.11842, "low": 0.11735, "close": 0.11788, "volume": 10679519.0, "close_time": 1768507199999, "quote_volume": 1258768.94194, "trades": 13273, "taker_buy_base": 4639669.0, "taker_buy_quote": 546909.14669 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.11788, "high": 0.1182, "low": 0.11615, "close": 0.11643, "volume": 10581381.0, "close_time": 1768510799999, "quote_volume": 1237900.07926, "trades": 12943, "taker_buy_base": 2961818.0, "taker_buy_quote": 346750.28961 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.11643, "high": 0.11693, "low": 0.11632, "close": 0.11661, "volume": 9874760.0, "close_time": 1768514399999, "quote_volume": 1151746.09437, "trades": 10057, "taker_buy_base": 2898228.0, "taker_buy_quote": 337957.62622 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.11662, "high": 0.11757, "low": 0.11659, "close": 0.11728, "volume": 4663604.0, "close_time": 1768517999999, "quote_volume": 546004.28957, "trades": 4235, "taker_buy_base": 2495922.0, "taker_buy_quote": 292283.43756 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.11728, "high": 0.11791, "low": 0.11709, "close": 0.11783, "volume": 2713017.0, "close_time": 1768521599999, "quote_volume": 318707.37496, "trades": 3040, "taker_buy_base": 1623151.0, "taker_buy_quote": 190673.67543 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.11783, "high": 0.11911, "low": 0.11763, "close": 0.11852, "volume": 6225107.0, "close_time": 1768525199999, "quote_volume": 737699.08338, "trades": 5130, "taker_buy_base": 3396549.0, "taker_buy_quote": 402344.83591 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1185, "high": 0.11857, "low": 0.11777, "close": 0.11812, "volume": 4587029.0, "close_time": 1768528799999, "quote_volume": 541766.5966, "trades": 4471, "taker_buy_base": 2489955.0, "taker_buy_quote": 294074.68401 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.11811, "high": 0.11827, "low": 0.1172, "close": 0.11827, "volume": 5907097.0, "close_time": 1768532399999, "quote_volume": 695147.44044, "trades": 6006, "taker_buy_base": 2871215.0, "taker_buy_quote": 338079.24109 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.11828, "high": 0.11834, "low": 0.11716, "close": 0.11748, "volume": 3377124.0, "close_time": 1768535999999, "quote_volume": 397036.85156, "trades": 3435, "taker_buy_base": 1202052.0, "taker_buy_quote": 141371.47101 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.11748, "high": 0.11807, "low": 0.11678, "close": 0.1171, "volume": 6237909.0, "close_time": 1768539599999, "quote_volume": 732858.54039, "trades": 6557, "taker_buy_base": 2218449.0, "taker_buy_quote": 260622.22047 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1171, "high": 0.11811, "low": 0.11694, "close": 0.11784, "volume": 3910043.0, "close_time": 1768543199999, "quote_volume": 459748.01295, "trades": 3993, "taker_buy_base": 2342290.0, "taker_buy_quote": 275426.16306 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.11783, "high": 0.11796, "low": 0.11729, "close": 0.11781, "volume": 1770345.0, "close_time": 1768546799999, "quote_volume": 208176.37749, "trades": 2219, "taker_buy_base": 1037650.0, "taker_buy_quote": 122027.76635 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.11781, "high": 0.11803, "low": 0.11739, "close": 0.11767, "volume": 2596166.0, "close_time": 1768550399999, "quote_volume": 305714.84614, "trades": 2665, "taker_buy_base": 1343307.0, "taker_buy_quote": 158161.57271 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.11768, "high": 0.11828, "low": 0.11764, "close": 0.11787, "volume": 4808755.0, "close_time": 1768553999999, "quote_volume": 567585.77732, "trades": 3688, "taker_buy_base": 2702144.0, "taker_buy_quote": 318974.90868 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.11786, "high": 0.11793, "low": 0.11722, "close": 0.11731, "volume": 3288725.0, "close_time": 1768557599999, "quote_volume": 386824.20107, "trades": 2877, "taker_buy_base": 1789261.0, "taker_buy_quote": 210444.11069 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.11732, "high": 0.11733, "low": 0.11681, "close": 0.11701, "volume": 2971900.0, "close_time": 1768561199999, "quote_volume": 347786.23737, "trades": 2069, "taker_buy_base": 1497880.0, "taker_buy_quote": 175230.00435 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.11702, "high": 0.11715, "low": 0.11666, "close": 0.11701, "volume": 2309655.0, "close_time": 1768564799999, "quote_volume": 270064.84965, "trades": 2483, "taker_buy_base": 1039489.0, "taker_buy_quote": 121543.32206 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.117, "high": 0.11712, "low": 0.11669, "close": 0.1169, "volume": 1979324.0, "close_time": 1768568399999, "quote_volume": 231408.89088, "trades": 2413, "taker_buy_base": 986351.0, "taker_buy_quote": 115311.97544 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.11689, "high": 0.1169, "low": 0.11609, "close": 0.11645, "volume": 4268859.0, "close_time": 1768571999999, "quote_volume": 497434.0719, "trades": 4039, "taker_buy_base": 1778277.0, "taker_buy_quote": 207251.67184 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.11644, "high": 0.1169, "low": 0.1161, "close": 0.11624, "volume": 4766167.0, "close_time": 1768575599999, "quote_volume": 555189.55375, "trades": 6956, "taker_buy_base": 2283954.0, "taker_buy_quote": 266139.83611 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.11623, "high": 0.11697, "low": 0.11445, "close": 0.11503, "volume": 15595334.0, "close_time": 1768579199999, "quote_volume": 1800534.68886, "trades": 19523, "taker_buy_base": 5882049.0, "taker_buy_quote": 679473.28487 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.11502, "high": 0.11628, "low": 0.1148, "close": 0.11589, "volume": 8216689.0, "close_time": 1768582799999, "quote_volume": 950327.48595, "trades": 7576, "taker_buy_base": 4532891.0, "taker_buy_quote": 524374.75398 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.11589, "high": 0.11601, "low": 0.11492, "close": 0.11591, "volume": 4656567.0, "close_time": 1768586399999, "quote_volume": 537648.70399, "trades": 5093, "taker_buy_base": 2562385.0, "taker_buy_quote": 295935.21008 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1159, "high": 0.11665, "low": 0.11584, "close": 0.11634, "volume": 3466797.0, "close_time": 1768589999999, "quote_volume": 403317.8569, "trades": 4535, "taker_buy_base": 2113844.0, "taker_buy_quote": 245943.94268 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.11633, "high": 0.11699, "low": 0.11565, "close": 0.11673, "volume": 5489075.0, "close_time": 1768593599999, "quote_volume": 638221.14312, "trades": 5367, "taker_buy_base": 2814063.0, "taker_buy_quote": 327355.67285 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.11674, "high": 0.1189, "low": 0.1162, "close": 0.11875, "volume": 10520832.0, "close_time": 1768597199999, "quote_volume": 1236957.52841, "trades": 8087, "taker_buy_base": 6447832.0, "taker_buy_quote": 758577.31846 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.11876, "high": 0.11982, "low": 0.11876, "close": 0.11922, "volume": 11763767.0, "close_time": 1768600799999, "quote_volume": 1404182.98943, "trades": 10639, "taker_buy_base": 5743954.0, "taker_buy_quote": 685578.80148 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.11922, "high": 0.11943, "low": 0.11832, "close": 0.11883, "volume": 10036578.0, "close_time": 1768604399999, "quote_volume": 1193235.31221, "trades": 8418, "taker_buy_base": 5189012.0, "taker_buy_quote": 616893.38868 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.11883, "high": 0.11888, "low": 0.11845, "close": 0.11862, "volume": 2075951.0, "close_time": 1768607999999, "quote_volume": 246268.17307, "trades": 2689, "taker_buy_base": 912672.0, "taker_buy_quote": 108265.1583 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.11862, "high": 0.1192, "low": 0.11841, "close": 0.11912, "volume": 2892684.0, "close_time": 1768611599999, "quote_volume": 343618.08423, "trades": 3476, "taker_buy_base": 1189321.0, "taker_buy_quote": 141255.8226 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.11911, "high": 0.11951, "low": 0.11889, "close": 0.11921, "volume": 2852701.0, "close_time": 1768615199999, "quote_volume": 339837.70628, "trades": 3536, "taker_buy_base": 1504807.0, "taker_buy_quote": 179264.04541 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.11922, "high": 0.11946, "low": 0.11806, "close": 0.11836, "volume": 4643564.0, "close_time": 1768618799999, "quote_volume": 551272.63494, "trades": 4434, "taker_buy_base": 1814318.0, "taker_buy_quote": 215490.66506 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.11836, "high": 0.11839, "low": 0.1178, "close": 0.1181, "volume": 3013257.0, "close_time": 1768622399999, "quote_volume": 355579.55696, "trades": 2162, "taker_buy_base": 893845.0, "taker_buy_quote": 105490.82168 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.11809, "high": 0.1188, "low": 0.11781, "close": 0.1187, "volume": 2347467.0, "close_time": 1768625999999, "quote_volume": 277756.93453, "trades": 2024, "taker_buy_base": 1218417.0, "taker_buy_quote": 144048.81752 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.11871, "high": 0.1188, "low": 0.1182, "close": 0.11823, "volume": 3361922.0, "close_time": 1768629599999, "quote_volume": 398391.96853, "trades": 2494, "taker_buy_base": 1987091.0, "taker_buy_quote": 235454.5389 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.11824, "high": 0.1183, "low": 0.11788, "close": 0.11799, "volume": 2021936.0, "close_time": 1768633199999, "quote_volume": 238678.39083, "trades": 2064, "taker_buy_base": 1044103.0, "taker_buy_quote": 123221.48678 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.11799, "high": 0.11863, "low": 0.11774, "close": 0.11837, "volume": 1642328.0, "close_time": 1768636799999, "quote_volume": 194360.30516, "trades": 1818, "taker_buy_base": 854480.0, "taker_buy_quote": 101098.07042 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.11837, "high": 0.11886, "low": 0.11826, "close": 0.11868, "volume": 2667179.0, "close_time": 1768640399999, "quote_volume": 316390.40004, "trades": 2834, "taker_buy_base": 1472920.0, "taker_buy_quote": 174705.86351 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.11869, "high": 0.11888, "low": 0.1183, "close": 0.11873, "volume": 5273271.0, "close_time": 1768643999999, "quote_volume": 625628.83922, "trades": 3485, "taker_buy_base": 2806147.0, "taker_buy_quote": 332802.07995 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.11872, "high": 0.11951, "low": 0.11834, "close": 0.1185, "volume": 3877890.0, "close_time": 1768647599999, "quote_volume": 461299.35002, "trades": 3315, "taker_buy_base": 2179446.0, "taker_buy_quote": 259282.42704 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.11849, "high": 0.11851, "low": 0.11784, "close": 0.11787, "volume": 2244292.0, "close_time": 1768651199999, "quote_volume": 265168.79673, "trades": 2225, "taker_buy_base": 962785.0, "taker_buy_quote": 113832.37425 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.11786, "high": 0.11846, "low": 0.11785, "close": 0.11838, "volume": 2062059.0, "close_time": 1768654799999, "quote_volume": 243670.34155, "trades": 2370, "taker_buy_base": 897024.0, "taker_buy_quote": 106028.07034 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.11839, "high": 0.11872, "low": 0.118, "close": 0.11854, "volume": 2283037.0, "close_time": 1768658399999, "quote_volume": 270252.40283, "trades": 2974, "taker_buy_base": 1243647.0, "taker_buy_quote": 147202.98556 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.11852, "high": 0.11982, "low": 0.11811, "close": 0.11971, "volume": 4776844.0, "close_time": 1768661999999, "quote_volume": 569515.91687, "trades": 4305, "taker_buy_base": 3016031.0, "taker_buy_quote": 359705.09789 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1197, "high": 0.12009, "low": 0.11918, "close": 0.12003, "volume": 5864235.0, "close_time": 1768665599999, "quote_volume": 702142.13608, "trades": 5946, "taker_buy_base": 3074795.0, "taker_buy_quote": 368180.95976 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.12003, "high": 0.12004, "low": 0.11854, "close": 0.11894, "volume": 5075174.0, "close_time": 1768669199999, "quote_volume": 605137.47004, "trades": 5362, "taker_buy_base": 2255791.0, "taker_buy_quote": 268926.29675 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.11893, "high": 0.1195, "low": 0.11877, "close": 0.1195, "volume": 2467154.0, "close_time": 1768672799999, "quote_volume": 294097.27448, "trades": 3566, "taker_buy_base": 1451341.0, "taker_buy_quote": 173037.82889 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1195, "high": 0.12006, "low": 0.11914, "close": 0.12, "volume": 2539591.0, "close_time": 1768676399999, "quote_volume": 303748.5126, "trades": 3382, "taker_buy_base": 1358855.0, "taker_buy_quote": 162534.5948 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.12001, "high": 0.12083, "low": 0.11971, "close": 0.12014, "volume": 5466232.0, "close_time": 1768679999999, "quote_volume": 657142.56555, "trades": 4961, "taker_buy_base": 2807423.0, "taker_buy_quote": 337604.20732 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.12015, "high": 0.12062, "low": 0.11947, "close": 0.11953, "volume": 3426142.0, "close_time": 1768683599999, "quote_volume": 411449.29712, "trades": 3294, "taker_buy_base": 1548243.0, "taker_buy_quote": 185888.17715 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.11952, "high": 0.11967, "low": 0.11909, "close": 0.11944, "volume": 2195170.0, "close_time": 1768687199999, "quote_volume": 262064.56148, "trades": 2796, "taker_buy_base": 820013.0, "taker_buy_quote": 97873.83428 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.11943, "high": 0.11977, "low": 0.1186, "close": 0.11884, "volume": 4680807.0, "close_time": 1768690799999, "quote_volume": 557743.27336, "trades": 3965, "taker_buy_base": 2154024.0, "taker_buy_quote": 256714.81407 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.11884, "high": 0.11893, "low": 0.1184, "close": 0.11887, "volume": 2714961.0, "close_time": 1768694399999, "quote_volume": 322107.67982, "trades": 3456, "taker_buy_base": 1615307.0, "taker_buy_quote": 191654.89136 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.11888, "high": 0.11936, "low": 0.11817, "close": 0.1184, "volume": 4700324.0, "close_time": 1768697999999, "quote_volume": 558061.36052, "trades": 4674, "taker_buy_base": 2313854.0, "taker_buy_quote": 274880.28822 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1184, "high": 0.1185, "low": 0.11726, "close": 0.11772, "volume": 5457029.0, "close_time": 1768701599999, "quote_volume": 642623.51491, "trades": 7548, "taker_buy_base": 1922113.0, "taker_buy_quote": 226373.51169 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.11773, "high": 0.11813, "low": 0.11733, "close": 0.11763, "volume": 2977609.0, "close_time": 1768705199999, "quote_volume": 350360.43746, "trades": 3827, "taker_buy_base": 1317703.0, "taker_buy_quote": 155058.86206 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.11763, "high": 0.11821, "low": 0.11762, "close": 0.11766, "volume": 2628057.0, "close_time": 1768708799999, "quote_volume": 309767.91236, "trades": 2654, "taker_buy_base": 1224988.0, "taker_buy_quote": 144426.01092 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.11765, "high": 0.11765, "low": 0.11701, "close": 0.1175, "volume": 1623956.0, "close_time": 1768712399999, "quote_volume": 190458.91053, "trades": 2731, "taker_buy_base": 609423.0, "taker_buy_quote": 71474.02961 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.11749, "high": 0.11756, "low": 0.11706, "close": 0.11728, "volume": 1520210.0, "close_time": 1768715999999, "quote_volume": 178378.74364, "trades": 2435, "taker_buy_base": 681182.0, "taker_buy_quote": 79925.42204 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.11727, "high": 0.11762, "low": 0.11703, "close": 0.11722, "volume": 2362583.0, "close_time": 1768719599999, "quote_volume": 277058.82931, "trades": 2030, "taker_buy_base": 1136541.0, "taker_buy_quote": 133249.47863 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.11721, "high": 0.11746, "low": 0.11686, "close": 0.11716, "volume": 1475942.0, "close_time": 1768723199999, "quote_volume": 172830.32961, "trades": 2266, "taker_buy_base": 846626.0, "taker_buy_quote": 99103.52571 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.11716, "high": 0.11757, "low": 0.11702, "close": 0.11745, "volume": 1625577.0, "close_time": 1768726799999, "quote_volume": 190627.15826, "trades": 2343, "taker_buy_base": 923563.0, "taker_buy_quote": 108306.08879 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.11745, "high": 0.11777, "low": 0.11731, "close": 0.11752, "volume": 3133810.0, "close_time": 1768730399999, "quote_volume": 368349.6917, "trades": 3677, "taker_buy_base": 1627908.0, "taker_buy_quote": 191335.95761 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.11752, "high": 0.11757, "low": 0.11691, "close": 0.11726, "volume": 5691485.0, "close_time": 1768733999999, "quote_volume": 666390.48553, "trades": 3267, "taker_buy_base": 4223594.0, "taker_buy_quote": 494372.61663 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.11725, "high": 0.11726, "low": 0.11689, "close": 0.11699, "volume": 2802346.0, "close_time": 1768737599999, "quote_volume": 327970.24533, "trades": 2289, "taker_buy_base": 824672.0, "taker_buy_quote": 96522.64456 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.11699, "high": 0.11725, "low": 0.1166, "close": 0.11672, "volume": 3479785.0, "close_time": 1768741199999, "quote_volume": 406871.36968, "trades": 2878, "taker_buy_base": 1100855.0, "taker_buy_quote": 128719.81697 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.11672, "high": 0.11727, "low": 0.11636, "close": 0.11687, "volume": 4397267.0, "close_time": 1768744799999, "quote_volume": 513394.72057, "trades": 4028, "taker_buy_base": 2340450.0, "taker_buy_quote": 273312.80693 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.11687, "high": 0.11754, "low": 0.11613, "close": 0.11617, "volume": 8192163.0, "close_time": 1768748399999, "quote_volume": 957519.57097, "trades": 5361, "taker_buy_base": 3082588.0, "taker_buy_quote": 360675.91943 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.11615, "high": 0.11672, "low": 0.11594, "close": 0.1167, "volume": 3522920.0, "close_time": 1768751999999, "quote_volume": 410132.04134, "trades": 3431, "taker_buy_base": 1875757.0, "taker_buy_quote": 218389.29147 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.11669, "high": 0.11699, "low": 0.11632, "close": 0.11639, "volume": 3604809.0, "close_time": 1768755599999, "quote_volume": 420519.05497, "trades": 3572, "taker_buy_base": 1586674.0, "taker_buy_quote": 185132.10297 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1164, "high": 0.11667, "low": 0.11611, "close": 0.1166, "volume": 3262927.0, "close_time": 1768759199999, "quote_volume": 379852.97925, "trades": 2965, "taker_buy_base": 1766689.0, "taker_buy_quote": 205719.44568 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1166, "high": 0.11786, "low": 0.11637, "close": 0.11743, "volume": 6701072.0, "close_time": 1768762799999, "quote_volume": 785769.76662, "trades": 5101, "taker_buy_base": 4240793.0, "taker_buy_quote": 497327.48573 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.11743, "high": 0.11766, "low": 0.11654, "close": 0.1167, "volume": 4950388.0, "close_time": 1768766399999, "quote_volume": 579156.24226, "trades": 3977, "taker_buy_base": 2636253.0, "taker_buy_quote": 308441.41835 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.11669, "high": 0.11734, "low": 0.1164, "close": 0.11692, "volume": 3136770.0, "close_time": 1768769999999, "quote_volume": 366609.32201, "trades": 3016, "taker_buy_base": 1606912.0, "taker_buy_quote": 187855.92882 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.11692, "high": 0.11721, "low": 0.11685, "close": 0.11701, "volume": 2595784.0, "close_time": 1768773599999, "quote_volume": 303721.66318, "trades": 2569, "taker_buy_base": 1420015.0, "taker_buy_quote": 166155.18846 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.11702, "high": 0.11757, "low": 0.11693, "close": 0.11728, "volume": 2836526.0, "close_time": 1768777199999, "quote_volume": 332580.41307, "trades": 2880, "taker_buy_base": 1777572.0, "taker_buy_quote": 208433.40064 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.11727, "high": 0.11727, "low": 0.11162, "close": 0.11176, "volume": 30189259.0, "close_time": 1768780799999, "quote_volume": 3441145.05784, "trades": 28493, "taker_buy_base": 13213149.0, "taker_buy_quote": 1506561.37107 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.11176, "high": 0.11176, "low": 0.1028, "close": 0.10817, "volume": 111568197.0, "close_time": 1768784399999, "quote_volume": 11965242.59325, "trades": 85325, "taker_buy_base": 51164654.0, "taker_buy_quote": 5486819.92934 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.10816, "high": 0.10912, "low": 0.10744, "close": 0.10833, "volume": 14625809.0, "close_time": 1768787999999, "quote_volume": 1584810.46578, "trades": 17235, "taker_buy_base": 6112798.0, "taker_buy_quote": 662567.58336 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.10832, "high": 0.10958, "low": 0.10789, "close": 0.1094, "volume": 6718320.0, "close_time": 1768791599999, "quote_volume": 731238.02866, "trades": 7247, "taker_buy_base": 3946272.0, "taker_buy_quote": 429854.74552 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1094, "high": 0.10981, "low": 0.10865, "close": 0.10954, "volume": 11854179.0, "close_time": 1768795199999, "quote_volume": 1292570.14181, "trades": 7680, "taker_buy_base": 7148476.0, "taker_buy_quote": 779155.51137 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.10954, "high": 0.10963, "low": 0.1087, "close": 0.10873, "volume": 4886110.0, "close_time": 1768798799999, "quote_volume": 532923.47694, "trades": 6137, "taker_buy_base": 2355686.0, "taker_buy_quote": 256886.32522 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.10874, "high": 0.10946, "low": 0.10858, "close": 0.10915, "volume": 5237587.0, "close_time": 1768802399999, "quote_volume": 570886.32184, "trades": 6616, "taker_buy_base": 2609515.0, "taker_buy_quote": 284420.49386 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.10915, "high": 0.10956, "low": 0.10884, "close": 0.10916, "volume": 4419620.0, "close_time": 1768805999999, "quote_volume": 482730.53723, "trades": 5891, "taker_buy_base": 1819977.0, "taker_buy_quote": 198735.45777 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.10916, "high": 0.10946, "low": 0.1089, "close": 0.10936, "volume": 2091176.0, "close_time": 1768809599999, "quote_volume": 228332.01261, "trades": 2993, "taker_buy_base": 1134821.0, "taker_buy_quote": 123905.15168 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.10937, "high": 0.11098, "low": 0.10924, "close": 0.1099, "volume": 8085173.0, "close_time": 1768813199999, "quote_volume": 890538.0088, "trades": 9484, "taker_buy_base": 4573571.0, "taker_buy_quote": 503750.69046 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.10989, "high": 0.11003, "low": 0.10943, "close": 0.10962, "volume": 2417774.0, "close_time": 1768816799999, "quote_volume": 265213.22808, "trades": 3483, "taker_buy_base": 1326276.0, "taker_buy_quote": 145480.59766 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.10962, "high": 0.10967, "low": 0.10909, "close": 0.10932, "volume": 2589212.0, "close_time": 1768820399999, "quote_volume": 283202.17668, "trades": 4028, "taker_buy_base": 1075179.0, "taker_buy_quote": 117602.67347 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.10932, "high": 0.10988, "low": 0.10911, "close": 0.10934, "volume": 2096219.0, "close_time": 1768823999999, "quote_volume": 229412.54834, "trades": 3523, "taker_buy_base": 954642.0, "taker_buy_quote": 104504.42432 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.10933, "high": 0.10933, "low": 0.10875, "close": 0.10895, "volume": 2429223.0, "close_time": 1768827599999, "quote_volume": 264836.17566, "trades": 3643, "taker_buy_base": 983599.0, "taker_buy_quote": 107253.16902 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.10895, "high": 0.1092, "low": 0.10876, "close": 0.10883, "volume": 1579410.0, "close_time": 1768831199999, "quote_volume": 172104.87708, "trades": 2439, "taker_buy_base": 886796.0, "taker_buy_quote": 96632.82471 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.10883, "high": 0.11018, "low": 0.10872, "close": 0.10965, "volume": 4246223.0, "close_time": 1768834799999, "quote_volume": 465553.9334, "trades": 4780, "taker_buy_base": 2811409.0, "taker_buy_quote": 308323.51526 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.10965, "high": 0.11042, "low": 0.10945, "close": 0.10954, "volume": 3242820.0, "close_time": 1768838399999, "quote_volume": 356094.63063, "trades": 4499, "taker_buy_base": 1313957.0, "taker_buy_quote": 144260.47669 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.10954, "high": 0.11144, "low": 0.10953, "close": 0.11108, "volume": 4495807.0, "close_time": 1768841999999, "quote_volume": 497358.0244, "trades": 5840, "taker_buy_base": 2537298.0, "taker_buy_quote": 280829.27669 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.11107, "high": 0.11122, "low": 0.11046, "close": 0.11059, "volume": 4207043.0, "close_time": 1768845599999, "quote_volume": 465948.52953, "trades": 4467, "taker_buy_base": 2162343.0, "taker_buy_quote": 239481.10934 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1106, "high": 0.11153, "low": 0.11044, "close": 0.11129, "volume": 2856023.0, "close_time": 1768849199999, "quote_volume": 317000.75027, "trades": 3932, "taker_buy_base": 1236910.0, "taker_buy_quote": 137289.80094 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1113, "high": 0.11256, "low": 0.11129, "close": 0.11195, "volume": 5869086.0, "close_time": 1768852799999, "quote_volume": 657570.74333, "trades": 6136, "taker_buy_base": 3577477.0, "taker_buy_quote": 400700.32169 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.11196, "high": 0.1123, "low": 0.11137, "close": 0.11144, "volume": 4133174.0, "close_time": 1768856399999, "quote_volume": 462249.91622, "trades": 5007, "taker_buy_base": 2095633.0, "taker_buy_quote": 234352.08349 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.11145, "high": 0.11174, "low": 0.11065, "close": 0.11076, "volume": 2481715.0, "close_time": 1768859999999, "quote_volume": 275550.48476, "trades": 2992, "taker_buy_base": 1240748.0, "taker_buy_quote": 137775.23198 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.11076, "high": 0.11098, "low": 0.10992, "close": 0.11001, "volume": 4662221.0, "close_time": 1768863599999, "quote_volume": 514641.54905, "trades": 3984, "taker_buy_base": 1805042.0, "taker_buy_quote": 199310.74493 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.11, "high": 0.11136, "low": 0.10999, "close": 0.11088, "volume": 4406630.0, "close_time": 1768867199999, "quote_volume": 487751.67598, "trades": 5332, "taker_buy_base": 2095236.0, "taker_buy_quote": 231962.20633 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.11089, "high": 0.11109, "low": 0.11051, "close": 0.11065, "volume": 3024928.0, "close_time": 1768870799999, "quote_volume": 335292.49266, "trades": 4951, "taker_buy_base": 1425383.0, "taker_buy_quote": 157968.28748 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.11064, "high": 0.11133, "low": 0.11026, "close": 0.11067, "volume": 3911861.0, "close_time": 1768874399999, "quote_volume": 434019.92259, "trades": 4620, "taker_buy_base": 2295030.0, "taker_buy_quote": 254823.47041 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.11066, "high": 0.11107, "low": 0.11017, "close": 0.11054, "volume": 3660722.0, "close_time": 1768877999999, "quote_volume": 404702.4422, "trades": 4061, "taker_buy_base": 1772014.0, "taker_buy_quote": 195975.36469 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.11055, "high": 0.11069, "low": 0.11003, "close": 0.11026, "volume": 6623001.0, "close_time": 1768881599999, "quote_volume": 729966.16002, "trades": 4314, "taker_buy_base": 3214580.0, "taker_buy_quote": 354341.04459 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.11025, "high": 0.11061, "low": 0.11005, "close": 0.11018, "volume": 6972545.0, "close_time": 1768885199999, "quote_volume": 768635.57571, "trades": 3320, "taker_buy_base": 5299102.0, "taker_buy_quote": 584096.03251 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.11019, "high": 0.11089, "low": 0.10987, "close": 0.11044, "volume": 7894785.0, "close_time": 1768888799999, "quote_volume": 871736.70122, "trades": 7502, "taker_buy_base": 4089793.0, "taker_buy_quote": 451762.53027 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.11043, "high": 0.11044, "low": 0.10872, "close": 0.10896, "volume": 9321880.0, "close_time": 1768892399999, "quote_volume": 1020663.46185, "trades": 8284, "taker_buy_base": 3246604.0, "taker_buy_quote": 355472.49412 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.10897, "high": 0.10922, "low": 0.10826, "close": 0.10827, "volume": 5244527.0, "close_time": 1768895999999, "quote_volume": 570790.89679, "trades": 5584, "taker_buy_base": 2673452.0, "taker_buy_quote": 290991.63993 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.10827, "high": 0.10843, "low": 0.10689, "close": 0.10742, "volume": 12745079.0, "close_time": 1768899599999, "quote_volume": 1370442.06649, "trades": 9593, "taker_buy_base": 4095578.0, "taker_buy_quote": 440634.12901 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.10744, "high": 0.10756, "low": 0.10712, "close": 0.10751, "volume": 3162143.0, "close_time": 1768903199999, "quote_volume": 339368.20603, "trades": 3908, "taker_buy_base": 1769124.0, "taker_buy_quote": 189912.35469 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.10752, "high": 0.10805, "low": 0.10737, "close": 0.10769, "volume": 2394749.0, "close_time": 1768906799999, "quote_volume": 258063.93828, "trades": 2999, "taker_buy_base": 1379696.0, "taker_buy_quote": 148692.9127 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.10769, "high": 0.10813, "low": 0.10756, "close": 0.10786, "volume": 7875044.0, "close_time": 1768910399999, "quote_volume": 849595.09152, "trades": 4769, "taker_buy_base": 3976268.0, "taker_buy_quote": 428982.94997 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.10787, "high": 0.10859, "low": 0.10782, "close": 0.10841, "volume": 6865006.0, "close_time": 1768913999999, "quote_volume": 743396.88269, "trades": 4628, "taker_buy_base": 4068643.0, "taker_buy_quote": 440610.62303 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.10841, "high": 0.10845, "low": 0.10637, "close": 0.10646, "volume": 18134400.0, "close_time": 1768917599999, "quote_volume": 1948444.4716, "trades": 8736, "taker_buy_base": 9315547.0, "taker_buy_quote": 1000818.09038 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.10646, "high": 0.10839, "low": 0.10646, "close": 0.10776, "volume": 11906823.0, "close_time": 1768921199999, "quote_volume": 1278621.159, "trades": 12339, "taker_buy_base": 6029420.0, "taker_buy_quote": 647737.39488 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.10775, "high": 0.10788, "low": 0.10622, "close": 0.107, "volume": 12446115.0, "close_time": 1768924799999, "quote_volume": 1331218.05727, "trades": 13693, "taker_buy_base": 5809335.0, "taker_buy_quote": 621461.803 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.107, "high": 0.10744, "low": 0.10525, "close": 0.1057, "volume": 11585398.0, "close_time": 1768928399999, "quote_volume": 1231669.43255, "trades": 9663, "taker_buy_base": 5054155.0, "taker_buy_quote": 537753.01688 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.10569, "high": 0.10644, "low": 0.10493, "close": 0.10547, "volume": 9556629.0, "close_time": 1768931999999, "quote_volume": 1008516.94867, "trades": 8723, "taker_buy_base": 4406717.0, "taker_buy_quote": 465064.85023 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.10548, "high": 0.10603, "low": 0.10501, "close": 0.1053, "volume": 6844867.0, "close_time": 1768935599999, "quote_volume": 722265.71607, "trades": 6196, "taker_buy_base": 3045192.0, "taker_buy_quote": 321386.08861 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.10531, "high": 0.10577, "low": 0.10499, "close": 0.10542, "volume": 5415838.0, "close_time": 1768939199999, "quote_volume": 570604.23308, "trades": 5860, "taker_buy_base": 2416676.0, "taker_buy_quote": 254673.57936 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1054, "high": 0.107, "low": 0.10511, "close": 0.10692, "volume": 10430505.0, "close_time": 1768942799999, "quote_volume": 1109386.32183, "trades": 11694, "taker_buy_base": 4583962.0, "taker_buy_quote": 487698.61501 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.10695, "high": 0.10706, "low": 0.10541, "close": 0.10554, "volume": 6248325.0, "close_time": 1768946399999, "quote_volume": 663418.28923, "trades": 7866, "taker_buy_base": 2288264.0, "taker_buy_quote": 242985.27526 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.10554, "high": 0.10605, "low": 0.10388, "close": 0.10518, "volume": 11522183.0, "close_time": 1768949999999, "quote_volume": 1208714.15089, "trades": 8002, "taker_buy_base": 5735794.0, "taker_buy_quote": 601637.64398 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.10519, "high": 0.10582, "low": 0.10488, "close": 0.10567, "volume": 4946578.0, "close_time": 1768953599999, "quote_volume": 521290.21467, "trades": 7131, "taker_buy_base": 2013207.0, "taker_buy_quote": 212203.94099 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.10568, "high": 0.10815, "low": 0.10556, "close": 0.10811, "volume": 7912816.0, "close_time": 1768957199999, "quote_volume": 845584.13787, "trades": 8389, "taker_buy_base": 4534844.0, "taker_buy_quote": 484865.9806 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.10812, "high": 0.10885, "low": 0.10781, "close": 0.10805, "volume": 6352509.0, "close_time": 1768960799999, "quote_volume": 688226.47434, "trades": 6956, "taker_buy_base": 2908141.0, "taker_buy_quote": 315146.22888 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.10806, "high": 0.10937, "low": 0.10786, "close": 0.10789, "volume": 7203063.0, "close_time": 1768964399999, "quote_volume": 782611.79853, "trades": 6928, "taker_buy_base": 3189997.0, "taker_buy_quote": 346620.9885 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.10788, "high": 0.10864, "low": 0.10768, "close": 0.10805, "volume": 3560700.0, "close_time": 1768967999999, "quote_volume": 385137.11928, "trades": 4057, "taker_buy_base": 2039167.0, "taker_buy_quote": 220552.43938 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.10805, "high": 0.10922, "low": 0.10783, "close": 0.10919, "volume": 3213550.0, "close_time": 1768971599999, "quote_volume": 348811.70485, "trades": 3515, "taker_buy_base": 1450775.0, "taker_buy_quote": 157413.50658 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.10919, "high": 0.11057, "low": 0.10919, "close": 0.11034, "volume": 8007680.0, "close_time": 1768975199999, "quote_volume": 879050.46445, "trades": 8571, "taker_buy_base": 4405942.0, "taker_buy_quote": 483735.56643 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.11033, "high": 0.11078, "low": 0.11017, "close": 0.11056, "volume": 6279855.0, "close_time": 1768978799999, "quote_volume": 693933.59512, "trades": 6599, "taker_buy_base": 3125808.0, "taker_buy_quote": 345342.39394 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.11057, "high": 0.11142, "low": 0.11007, "close": 0.11021, "volume": 11220348.0, "close_time": 1768982399999, "quote_volume": 1241322.59241, "trades": 8564, "taker_buy_base": 5248648.0, "taker_buy_quote": 580766.41497 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.11021, "high": 0.11023, "low": 0.10929, "close": 0.10952, "volume": 5806551.0, "close_time": 1768985999999, "quote_volume": 637703.47187, "trades": 5831, "taker_buy_base": 2948804.0, "taker_buy_quote": 323904.47061 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.10952, "high": 0.11071, "low": 0.10932, "close": 0.10997, "volume": 7218669.0, "close_time": 1768989599999, "quote_volume": 793292.72571, "trades": 5687, "taker_buy_base": 4115083.0, "taker_buy_quote": 452029.48324 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.10997, "high": 0.11052, "low": 0.10906, "close": 0.10927, "volume": 5264722.0, "close_time": 1768993199999, "quote_volume": 577192.08214, "trades": 5346, "taker_buy_base": 2497872.0, "taker_buy_quote": 273986.92043 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.10927, "high": 0.10996, "low": 0.10835, "close": 0.10844, "volume": 7950979.0, "close_time": 1768996799999, "quote_volume": 867428.81235, "trades": 7012, "taker_buy_base": 3593962.0, "taker_buy_quote": 392027.14273 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.10844, "high": 0.10872, "low": 0.10659, "close": 0.10771, "volume": 14293585.0, "close_time": 1769000399999, "quote_volume": 1534950.02131, "trades": 13088, "taker_buy_base": 6705284.0, "taker_buy_quote": 720030.46858 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.10771, "high": 0.10831, "low": 0.10688, "close": 0.10719, "volume": 6282601.0, "close_time": 1769003999999, "quote_volume": 676377.42638, "trades": 6595, "taker_buy_base": 3208219.0, "taker_buy_quote": 345437.30798 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.10718, "high": 0.11024, "low": 0.107, "close": 0.10949, "volume": 29336607.0, "close_time": 1769007599999, "quote_volume": 3200895.31469, "trades": 27602, "taker_buy_base": 15141939.0, "taker_buy_quote": 1652515.26308 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.10948, "high": 0.11086, "low": 0.10914, "close": 0.11066, "volume": 15359924.0, "close_time": 1769011199999, "quote_volume": 1691036.52531, "trades": 15517, "taker_buy_base": 7811281.0, "taker_buy_quote": 860117.05548 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.11066, "high": 0.1108, "low": 0.10579, "close": 0.10596, "volume": 26300769.0, "close_time": 1769014799999, "quote_volume": 2834869.18686, "trades": 21506, "taker_buy_base": 12579168.0, "taker_buy_quote": 1356288.37019 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.10597, "high": 0.10735, "low": 0.10542, "close": 0.10649, "volume": 20586071.0, "close_time": 1769018399999, "quote_volume": 2186806.95946, "trades": 18316, "taker_buy_base": 10894496.0, "taker_buy_quote": 1157733.64299 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.10649, "high": 0.10775, "low": 0.1061, "close": 0.10741, "volume": 8769566.0, "close_time": 1769021999999, "quote_volume": 938502.09271, "trades": 10195, "taker_buy_base": 3907784.0, "taker_buy_quote": 418244.02551 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.10742, "high": 0.11145, "low": 0.10704, "close": 0.11126, "volume": 26144389.0, "close_time": 1769025599999, "quote_volume": 2866719.60619, "trades": 28752, "taker_buy_base": 12353762.0, "taker_buy_quote": 1354508.51816 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.11127, "high": 0.11157, "low": 0.10928, "close": 0.11066, "volume": 13129577.0, "close_time": 1769029199999, "quote_volume": 1445784.40652, "trades": 13073, "taker_buy_base": 6865779.0, "taker_buy_quote": 755286.31657 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.11066, "high": 0.11138, "low": 0.11034, "close": 0.11066, "volume": 7684491.0, "close_time": 1769032799999, "quote_volume": 851566.08131, "trades": 8391, "taker_buy_base": 4004462.0, "taker_buy_quote": 443794.2083 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.11067, "high": 0.11133, "low": 0.11, "close": 0.11017, "volume": 5778947.0, "close_time": 1769036399999, "quote_volume": 638894.68037, "trades": 4492, "taker_buy_base": 2527610.0, "taker_buy_quote": 279571.68844 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.11016, "high": 0.1106, "low": 0.10898, "close": 0.1093, "volume": 5874521.0, "close_time": 1769039999999, "quote_volume": 644242.61959, "trades": 4970, "taker_buy_base": 2502577.0, "taker_buy_quote": 274390.33542 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.10931, "high": 0.11106, "low": 0.10931, "close": 0.11064, "volume": 5033402.0, "close_time": 1769043599999, "quote_volume": 554400.47121, "trades": 4985, "taker_buy_base": 3286581.0, "taker_buy_quote": 361981.83726 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.11063, "high": 0.11113, "low": 0.1104, "close": 0.11094, "volume": 4201742.0, "close_time": 1769047199999, "quote_volume": 465524.62847, "trades": 5760, "taker_buy_base": 2018723.0, "taker_buy_quote": 223621.87159 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.11094, "high": 0.11112, "low": 0.10992, "close": 0.10999, "volume": 3310092.0, "close_time": 1769050799999, "quote_volume": 365888.57123, "trades": 3828, "taker_buy_base": 1285106.0, "taker_buy_quote": 142127.34317 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.11001, "high": 0.11045, "low": 0.10957, "close": 0.11006, "volume": 2747347.0, "close_time": 1769054399999, "quote_volume": 302109.35761, "trades": 3263, "taker_buy_base": 1185708.0, "taker_buy_quote": 130489.60544 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.11006, "high": 0.11052, "low": 0.10973, "close": 0.11038, "volume": 2130889.0, "close_time": 1769057999999, "quote_volume": 234565.17534, "trades": 2922, "taker_buy_base": 1021618.0, "taker_buy_quote": 112471.40959 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1104, "high": 0.11086, "low": 0.10997, "close": 0.11043, "volume": 3382771.0, "close_time": 1769061599999, "quote_volume": 373145.32682, "trades": 3300, "taker_buy_base": 1612211.0, "taker_buy_quote": 177828.69936 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.11043, "high": 0.11064, "low": 0.10979, "close": 0.11051, "volume": 2099590.0, "close_time": 1769065199999, "quote_volume": 231665.00815, "trades": 2652, "taker_buy_base": 1053364.0, "taker_buy_quote": 116234.50404 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.11051, "high": 0.11065, "low": 0.10984, "close": 0.11021, "volume": 2047149.0, "close_time": 1769068799999, "quote_volume": 225559.11525, "trades": 2805, "taker_buy_base": 979679.0, "taker_buy_quote": 107901.52359 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.11021, "high": 0.11083, "low": 0.10991, "close": 0.11069, "volume": 3134431.0, "close_time": 1769072399999, "quote_volume": 346210.26515, "trades": 4076, "taker_buy_base": 1527027.0, "taker_buy_quote": 168653.53933 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.11069, "high": 0.1113, "low": 0.11059, "close": 0.1111, "volume": 3383681.0, "close_time": 1769075999999, "quote_volume": 375402.25163, "trades": 3098, "taker_buy_base": 1802053.0, "taker_buy_quote": 200008.91606 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.11111, "high": 0.11116, "low": 0.11079, "close": 0.11105, "volume": 1993001.0, "close_time": 1769079599999, "quote_volume": 221219.46341, "trades": 2435, "taker_buy_base": 777062.0, "taker_buy_quote": 86247.17358 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.11104, "high": 0.11104, "low": 0.10891, "close": 0.109, "volume": 10630589.0, "close_time": 1769083199999, "quote_volume": 1165399.391, "trades": 6142, "taker_buy_base": 6380703.0, "taker_buy_quote": 699283.58762 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.109, "high": 0.10941, "low": 0.10866, "close": 0.10922, "volume": 3874263.0, "close_time": 1769086799999, "quote_volume": 422583.12554, "trades": 3560, "taker_buy_base": 2264282.0, "taker_buy_quote": 246913.89685 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.10922, "high": 0.10983, "low": 0.1084, "close": 0.10869, "volume": 8180650.0, "close_time": 1769090399999, "quote_volume": 892628.31475, "trades": 7606, "taker_buy_base": 4172650.0, "taker_buy_quote": 455589.52984 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.10868, "high": 0.10872, "low": 0.10745, "close": 0.10774, "volume": 9807282.0, "close_time": 1769093999999, "quote_volume": 1060185.02465, "trades": 11995, "taker_buy_base": 4141583.0, "taker_buy_quote": 447950.10093 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.10774, "high": 0.10854, "low": 0.10686, "close": 0.108, "volume": 8618140.0, "close_time": 1769097599999, "quote_volume": 927240.57142, "trades": 12971, "taker_buy_base": 4403314.0, "taker_buy_quote": 473938.29015 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.108, "high": 0.10893, "low": 0.10755, "close": 0.10859, "volume": 4993991.0, "close_time": 1769101199999, "quote_volume": 540458.97498, "trades": 6831, "taker_buy_base": 2772361.0, "taker_buy_quote": 300012.28166 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1086, "high": 0.10914, "low": 0.1081, "close": 0.10902, "volume": 4351542.0, "close_time": 1769104799999, "quote_volume": 472834.42679, "trades": 5838, "taker_buy_base": 2391303.0, "taker_buy_quote": 259930.25218 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.10902, "high": 0.10917, "low": 0.10799, "close": 0.10799, "volume": 3948533.0, "close_time": 1769108399999, "quote_volume": 429132.59406, "trades": 5340, "taker_buy_base": 1548672.0, "taker_buy_quote": 168393.75205 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.10799, "high": 0.10882, "low": 0.10777, "close": 0.10849, "volume": 4802848.0, "close_time": 1769111999999, "quote_volume": 520234.3191, "trades": 4590, "taker_buy_base": 2512745.0, "taker_buy_quote": 272319.16807 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.10849, "high": 0.10888, "low": 0.10784, "close": 0.10806, "volume": 3833143.0, "close_time": 1769115599999, "quote_volume": 415153.78247, "trades": 4075, "taker_buy_base": 2153283.0, "taker_buy_quote": 233225.05796 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.10807, "high": 0.10866, "low": 0.10796, "close": 0.10816, "volume": 2074445.0, "close_time": 1769119199999, "quote_volume": 224704.38531, "trades": 3254, "taker_buy_base": 1022619.0, "taker_buy_quote": 110730.74085 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.10817, "high": 0.10868, "low": 0.10794, "close": 0.10827, "volume": 4091777.0, "close_time": 1769122799999, "quote_volume": 443183.2617, "trades": 2927, "taker_buy_base": 1600897.0, "taker_buy_quote": 173302.29831 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.10827, "high": 0.10839, "low": 0.10764, "close": 0.10822, "volume": 4366297.0, "close_time": 1769126399999, "quote_volume": 471293.78423, "trades": 3250, "taker_buy_base": 1656930.0, "taker_buy_quote": 178893.82591 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.10823, "high": 0.10873, "low": 0.1082, "close": 0.10852, "volume": 2309297.0, "close_time": 1769129999999, "quote_volume": 250557.78692, "trades": 2779, "taker_buy_base": 1346946.0, "taker_buy_quote": 146129.23125 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.10852, "high": 0.1093, "low": 0.10847, "close": 0.10923, "volume": 1946313.0, "close_time": 1769133599999, "quote_volume": 211886.15081, "trades": 2606, "taker_buy_base": 1251426.0, "taker_buy_quote": 136251.57164 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.10923, "high": 0.10944, "low": 0.10887, "close": 0.10887, "volume": 1578125.0, "close_time": 1769137199999, "quote_volume": 172355.47507, "trades": 2297, "taker_buy_base": 857761.0, "taker_buy_quote": 93674.68649 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.10886, "high": 0.1098, "low": 0.10881, "close": 0.10965, "volume": 2679223.0, "close_time": 1769140799999, "quote_volume": 293367.59075, "trades": 2844, "taker_buy_base": 1896624.0, "taker_buy_quote": 207653.72295 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.10965, "high": 0.11041, "low": 0.10957, "close": 0.11035, "volume": 3973328.0, "close_time": 1769144399999, "quote_volume": 437275.1913, "trades": 3967, "taker_buy_base": 2181521.0, "taker_buy_quote": 240050.03285 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.11035, "high": 0.11043, "low": 0.10962, "close": 0.11009, "volume": 4602377.0, "close_time": 1769147999999, "quote_volume": 505868.16257, "trades": 3797, "taker_buy_base": 1650091.0, "taker_buy_quote": 181387.71449 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1101, "high": 0.11047, "low": 0.10909, "close": 0.10911, "volume": 5410316.0, "close_time": 1769151599999, "quote_volume": 594321.1224, "trades": 4850, "taker_buy_base": 2265823.0, "taker_buy_quote": 248874.25937 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.10912, "high": 0.10942, "low": 0.10895, "close": 0.10915, "volume": 2306688.0, "close_time": 1769155199999, "quote_volume": 251855.79841, "trades": 2646, "taker_buy_base": 1095627.0, "taker_buy_quote": 119611.40855 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.10914, "high": 0.10923, "low": 0.10812, "close": 0.10837, "volume": 2455352.0, "close_time": 1769158799999, "quote_volume": 266808.61363, "trades": 3278, "taker_buy_base": 1023387.0, "taker_buy_quote": 111221.03996 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.10837, "high": 0.10892, "low": 0.10829, "close": 0.10864, "volume": 2456373.0, "close_time": 1769162399999, "quote_volume": 266708.11353, "trades": 3364, "taker_buy_base": 1026429.0, "taker_buy_quote": 111434.61014 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.10864, "high": 0.1089, "low": 0.10839, "close": 0.10857, "volume": 1403647.0, "close_time": 1769165999999, "quote_volume": 152516.30665, "trades": 2313, "taker_buy_base": 667550.0, "taker_buy_quote": 72531.4332 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.10856, "high": 0.10986, "low": 0.10851, "close": 0.10929, "volume": 4413525.0, "close_time": 1769169599999, "quote_volume": 483076.32352, "trades": 3761, "taker_buy_base": 2849519.0, "taker_buy_quote": 311996.8891 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1093, "high": 0.10937, "low": 0.10876, "close": 0.10886, "volume": 2688625.0, "close_time": 1769173199999, "quote_volume": 293194.8576, "trades": 2274, "taker_buy_base": 1680834.0, "taker_buy_quote": 183272.77671 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.10886, "high": 0.10926, "low": 0.10877, "close": 0.10895, "volume": 2399700.0, "close_time": 1769176799999, "quote_volume": 261702.07399, "trades": 2509, "taker_buy_base": 1318070.0, "taker_buy_quote": 143721.78716 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.10895, "high": 0.10927, "low": 0.10763, "close": 0.10804, "volume": 9612377.0, "close_time": 1769180399999, "quote_volume": 1041791.54683, "trades": 12516, "taker_buy_base": 3818036.0, "taker_buy_quote": 413749.30435 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.10805, "high": 0.11025, "low": 0.10779, "close": 0.11006, "volume": 9610248.0, "close_time": 1769183999999, "quote_volume": 1047800.05591, "trades": 9826, "taker_buy_base": 5069171.0, "taker_buy_quote": 552988.38493 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.11005, "high": 0.11208, "low": 0.10961, "close": 0.11115, "volume": 13013399.0, "close_time": 1769187599999, "quote_volume": 1442037.39936, "trades": 10738, "taker_buy_base": 6880294.0, "taker_buy_quote": 762437.85332 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.11116, "high": 0.11264, "low": 0.11068, "close": 0.11132, "volume": 15596440.0, "close_time": 1769191199999, "quote_volume": 1741497.26391, "trades": 15455, "taker_buy_base": 7789345.0, "taker_buy_quote": 870251.64361 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.11132, "high": 0.11247, "low": 0.11095, "close": 0.11122, "volume": 8973435.0, "close_time": 1769194799999, "quote_volume": 1002438.78994, "trades": 8771, "taker_buy_base": 4370462.0, "taker_buy_quote": 488547.53805 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.11121, "high": 0.11121, "low": 0.10983, "close": 0.11025, "volume": 8833064.0, "close_time": 1769198399999, "quote_volume": 976399.61657, "trades": 8734, "taker_buy_base": 3398249.0, "taker_buy_quote": 375831.26761 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.11026, "high": 0.11046, "low": 0.10882, "close": 0.10941, "volume": 7600179.0, "close_time": 1769201999999, "quote_volume": 832653.98683, "trades": 9216, "taker_buy_base": 3457927.0, "taker_buy_quote": 379090.31639 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1094, "high": 0.11018, "low": 0.10932, "close": 0.10943, "volume": 4557755.0, "close_time": 1769205599999, "quote_volume": 500244.71456, "trades": 3906, "taker_buy_base": 2642059.0, "taker_buy_quote": 289934.21875 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.10942, "high": 0.11017, "low": 0.10942, "close": 0.11011, "volume": 2066617.0, "close_time": 1769209199999, "quote_volume": 227071.16886, "trades": 2406, "taker_buy_base": 951252.0, "taker_buy_quote": 104479.46693 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.11009, "high": 0.11009, "low": 0.10934, "close": 0.10948, "volume": 1275679.0, "close_time": 1769212799999, "quote_volume": 139774.69972, "trades": 1903, "taker_buy_base": 601195.0, "taker_buy_quote": 65858.35072 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.10947, "high": 0.10979, "low": 0.10917, "close": 0.10919, "volume": 1972090.0, "close_time": 1769216399999, "quote_volume": 215904.50253, "trades": 2501, "taker_buy_base": 1060923.0, "taker_buy_quote": 116141.00025 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.10918, "high": 0.10948, "low": 0.10889, "close": 0.10943, "volume": 4364915.0, "close_time": 1769219999999, "quote_volume": 476357.42664, "trades": 4144, "taker_buy_base": 1655302.0, "taker_buy_quote": 180726.61966 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.10944, "high": 0.10995, "low": 0.10891, "close": 0.10914, "volume": 7261204.0, "close_time": 1769223599999, "quote_volume": 792969.40886, "trades": 4014, "taker_buy_base": 2928478.0, "taker_buy_quote": 319896.83559 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.10914, "high": 0.10968, "low": 0.10896, "close": 0.1093, "volume": 3805163.0, "close_time": 1769227199999, "quote_volume": 416155.25871, "trades": 4017, "taker_buy_base": 2166192.0, "taker_buy_quote": 236879.08623 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.10931, "high": 0.10947, "low": 0.10908, "close": 0.10925, "volume": 2561450.0, "close_time": 1769230799999, "quote_volume": 279813.32246, "trades": 2573, "taker_buy_base": 1192245.0, "taker_buy_quote": 130205.81409 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.10926, "high": 0.10927, "low": 0.10855, "close": 0.10872, "volume": 4078324.0, "close_time": 1769234399999, "quote_volume": 444441.35042, "trades": 3117, "taker_buy_base": 1470235.0, "taker_buy_quote": 160301.2147 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.10873, "high": 0.10901, "low": 0.10855, "close": 0.10876, "volume": 3479905.0, "close_time": 1769237999999, "quote_volume": 378649.84593, "trades": 2239, "taker_buy_base": 1279591.0, "taker_buy_quote": 139271.13648 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.10876, "high": 0.10898, "low": 0.10837, "close": 0.10839, "volume": 2663192.0, "close_time": 1769241599999, "quote_volume": 289238.69131, "trades": 2503, "taker_buy_base": 891027.0, "taker_buy_quote": 96757.66674 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.10839, "high": 0.10849, "low": 0.1082, "close": 0.10838, "volume": 3743266.0, "close_time": 1769245199999, "quote_volume": 405531.44745, "trades": 2707, "taker_buy_base": 1178228.0, "taker_buy_quote": 127649.43852 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.10838, "high": 0.10843, "low": 0.10816, "close": 0.10817, "volume": 1956176.0, "close_time": 1769248799999, "quote_volume": 211795.79785, "trades": 1828, "taker_buy_base": 443256.0, "taker_buy_quote": 47988.01314 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.10817, "high": 0.10838, "low": 0.10791, "close": 0.1083, "volume": 2195327.0, "close_time": 1769252399999, "quote_volume": 237408.49782, "trades": 1976, "taker_buy_base": 824665.0, "taker_buy_quote": 89163.38222 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.10829, "high": 0.10841, "low": 0.10787, "close": 0.10791, "volume": 2245401.0, "close_time": 1769255999999, "quote_volume": 242937.36981, "trades": 2217, "taker_buy_base": 695738.0, "taker_buy_quote": 75267.75656 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.10791, "high": 0.10809, "low": 0.10781, "close": 0.10786, "volume": 2247594.0, "close_time": 1769259599999, "quote_volume": 242561.39558, "trades": 1951, "taker_buy_base": 602377.0, "taker_buy_quote": 65011.04539 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.10787, "high": 0.10795, "low": 0.10756, "close": 0.10756, "volume": 3682905.0, "close_time": 1769263199999, "quote_volume": 397075.97006, "trades": 2469, "taker_buy_base": 1237596.0, "taker_buy_quote": 133450.46318 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.10758, "high": 0.10809, "low": 0.10757, "close": 0.108, "volume": 3286629.0, "close_time": 1769266799999, "quote_volume": 354474.43269, "trades": 3142, "taker_buy_base": 1135742.0, "taker_buy_quote": 122471.07962 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.108, "high": 0.10835, "low": 0.10781, "close": 0.10785, "volume": 2974767.0, "close_time": 1769270399999, "quote_volume": 321577.34831, "trades": 2628, "taker_buy_base": 770844.0, "taker_buy_quote": 83354.83966 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.10786, "high": 0.10827, "low": 0.1075, "close": 0.10821, "volume": 1415006.0, "close_time": 1769273999999, "quote_volume": 152586.77548, "trades": 2372, "taker_buy_base": 646785.0, "taker_buy_quote": 69728.81605 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.10821, "high": 0.10872, "low": 0.10819, "close": 0.10857, "volume": 2054364.0, "close_time": 1769277599999, "quote_volume": 222869.62677, "trades": 1790, "taker_buy_base": 1341735.0, "taker_buy_quote": 145558.46441 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.10856, "high": 0.10876, "low": 0.10833, "close": 0.10836, "volume": 1756181.0, "close_time": 1769281199999, "quote_volume": 190480.606, "trades": 1812, "taker_buy_base": 856761.0, "taker_buy_quote": 92922.94617 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.10837, "high": 0.10841, "low": 0.108, "close": 0.108, "volume": 1294156.0, "close_time": 1769284799999, "quote_volume": 139990.48318, "trades": 1387, "taker_buy_base": 478407.0, "taker_buy_quote": 51749.39061 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.10801, "high": 0.10839, "low": 0.108, "close": 0.10838, "volume": 618286.0, "close_time": 1769288399999, "quote_volume": 66928.8344, "trades": 971, "taker_buy_base": 320834.0, "taker_buy_quote": 34730.87681 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.10838, "high": 0.10852, "low": 0.1081, "close": 0.1084, "volume": 1753842.0, "close_time": 1769291999999, "quote_volume": 190035.40547, "trades": 1681, "taker_buy_base": 933911.0, "taker_buy_quote": 101173.61336 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.10841, "high": 0.10894, "low": 0.10823, "close": 0.10892, "volume": 1431035.0, "close_time": 1769295599999, "quote_volume": 155488.24204, "trades": 1671, "taker_buy_base": 673128.0, "taker_buy_quote": 73145.01023 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.10892, "high": 0.10892, "low": 0.10847, "close": 0.10847, "volume": 1440935.0, "close_time": 1769299199999, "quote_volume": 156546.96086, "trades": 1835, "taker_buy_base": 548399.0, "taker_buy_quote": 59571.84168 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.10846, "high": 0.10873, "low": 0.10811, "close": 0.10842, "volume": 1803574.0, "close_time": 1769302799999, "quote_volume": 195546.95557, "trades": 2219, "taker_buy_base": 778109.0, "taker_buy_quote": 84336.60171 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.10841, "high": 0.10856, "low": 0.10779, "close": 0.10793, "volume": 1485311.0, "close_time": 1769306399999, "quote_volume": 160594.46424, "trades": 2173, "taker_buy_base": 674694.0, "taker_buy_quote": 72948.52792 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.10793, "high": 0.10832, "low": 0.10771, "close": 0.10788, "volume": 1194314.0, "close_time": 1769309999999, "quote_volume": 129001.43501, "trades": 1645, "taker_buy_base": 443820.0, "taker_buy_quote": 47941.1386 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.10789, "high": 0.10798, "low": 0.10725, "close": 0.10745, "volume": 2948055.0, "close_time": 1769313599999, "quote_volume": 316972.85186, "trades": 2618, "taker_buy_base": 1097727.0, "taker_buy_quote": 118036.81741 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.10744, "high": 0.10766, "low": 0.10718, "close": 0.10726, "volume": 1399245.0, "close_time": 1769317199999, "quote_volume": 150271.34952, "trades": 1791, "taker_buy_base": 579489.0, "taker_buy_quote": 62236.58167 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.10727, "high": 0.10741, "low": 0.10707, "close": 0.10727, "volume": 1517325.0, "close_time": 1769320799999, "quote_volume": 162695.4876, "trades": 1737, "taker_buy_base": 734000.0, "taker_buy_quote": 78697.78174 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.10726, "high": 0.10726, "low": 0.1068, "close": 0.10687, "volume": 1722532.0, "close_time": 1769324399999, "quote_volume": 184247.94395, "trades": 2149, "taker_buy_base": 728753.0, "taker_buy_quote": 77948.85519 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.10686, "high": 0.10686, "low": 0.10639, "close": 0.10667, "volume": 1466874.0, "close_time": 1769327999999, "quote_volume": 156422.87762, "trades": 1874, "taker_buy_base": 637800.0, "taker_buy_quote": 68009.00192 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.10667, "high": 0.10685, "low": 0.10613, "close": 0.10623, "volume": 3397424.0, "close_time": 1769331599999, "quote_volume": 361699.5214, "trades": 3242, "taker_buy_base": 1079327.0, "taker_buy_quote": 114895.08138 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.10623, "high": 0.10711, "low": 0.10605, "close": 0.10683, "volume": 3664313.0, "close_time": 1769335199999, "quote_volume": 390544.92793, "trades": 2800, "taker_buy_base": 1519644.0, "taker_buy_quote": 161819.29206 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.10682, "high": 0.1076, "low": 0.10662, "close": 0.10726, "volume": 8025528.0, "close_time": 1769338799999, "quote_volume": 858600.3535, "trades": 6574, "taker_buy_base": 4237734.0, "taker_buy_quote": 453460.91584 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.10725, "high": 0.10771, "low": 0.10702, "close": 0.10713, "volume": 3256143.0, "close_time": 1769342399999, "quote_volume": 349476.54571, "trades": 2733, "taker_buy_base": 1674535.0, "taker_buy_quote": 179721.29801 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.10713, "high": 0.10713, "low": 0.10636, "close": 0.10696, "volume": 3502618.0, "close_time": 1769345999999, "quote_volume": 373754.94476, "trades": 3427, "taker_buy_base": 1069714.0, "taker_buy_quote": 114109.99871 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.10696, "high": 0.10719, "low": 0.1066, "close": 0.10711, "volume": 1593749.0, "close_time": 1769349599999, "quote_volume": 170399.02861, "trades": 2207, "taker_buy_base": 548947.0, "taker_buy_quote": 58725.72113 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.10711, "high": 0.10711, "low": 0.10589, "close": 0.10622, "volume": 3651814.0, "close_time": 1769353199999, "quote_volume": 388125.59742, "trades": 4651, "taker_buy_base": 1293402.0, "taker_buy_quote": 137395.57879 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.10622, "high": 0.10646, "low": 0.1057, "close": 0.106, "volume": 3500805.0, "close_time": 1769356799999, "quote_volume": 371440.82439, "trades": 4023, "taker_buy_base": 1715226.0, "taker_buy_quote": 182059.38517 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.106, "high": 0.106, "low": 0.10415, "close": 0.10511, "volume": 22262537.0, "close_time": 1769360399999, "quote_volume": 2335725.51607, "trades": 24436, "taker_buy_base": 8666050.0, "taker_buy_quote": 908950.50521 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.10511, "high": 0.10541, "low": 0.10457, "close": 0.10479, "volume": 6788643.0, "close_time": 1769363999999, "quote_volume": 713084.07243, "trades": 7933, "taker_buy_base": 2587952.0, "taker_buy_quote": 271924.78144 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.10479, "high": 0.10497, "low": 0.10352, "close": 0.10407, "volume": 13268847.0, "close_time": 1769367599999, "quote_volume": 1381724.49449, "trades": 14402, "taker_buy_base": 6269581.0, "taker_buy_quote": 652510.21819 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.10407, "high": 0.10429, "low": 0.10192, "close": 0.10206, "volume": 14982615.0, "close_time": 1769371199999, "quote_volume": 1540582.61299, "trades": 15263, "taker_buy_base": 6197334.0, "taker_buy_quote": 637123.82766 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.10206, "high": 0.10269, "low": 0.10099, "close": 0.10214, "volume": 16020401.0, "close_time": 1769374799999, "quote_volume": 1629501.6857, "trades": 12540, "taker_buy_base": 7389283.0, "taker_buy_quote": 751886.61322 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.10214, "high": 0.10332, "low": 0.10211, "close": 0.10313, "volume": 8012199.0, "close_time": 1769378399999, "quote_volume": 824230.41004, "trades": 8794, "taker_buy_base": 4419781.0, "taker_buy_quote": 454592.67115 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.10314, "high": 0.10328, "low": 0.10223, "close": 0.10272, "volume": 5202118.0, "close_time": 1769381999999, "quote_volume": 534459.23989, "trades": 5270, "taker_buy_base": 1766986.0, "taker_buy_quote": 181484.41473 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.10274, "high": 0.10345, "low": 0.10232, "close": 0.10326, "volume": 6964885.0, "close_time": 1769385599999, "quote_volume": 717514.11822, "trades": 8196, "taker_buy_base": 3599422.0, "taker_buy_quote": 370863.70528 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.10327, "high": 0.10438, "low": 0.1031, "close": 0.10433, "volume": 7090403.0, "close_time": 1769389199999, "quote_volume": 736143.14027, "trades": 7094, "taker_buy_base": 3515732.0, "taker_buy_quote": 364965.35611 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.10434, "high": 0.10622, "low": 0.10425, "close": 0.10603, "volume": 7896749.0, "close_time": 1769392799999, "quote_volume": 833386.02078, "trades": 8845, "taker_buy_base": 4252418.0, "taker_buy_quote": 448709.32296 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.10604, "high": 0.10611, "low": 0.10518, "close": 0.10554, "volume": 4260511.0, "close_time": 1769396399999, "quote_volume": 450153.3909, "trades": 4618, "taker_buy_base": 1769973.0, "taker_buy_quote": 187047.73578 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.10555, "high": 0.10587, "low": 0.10474, "close": 0.10506, "volume": 3295912.0, "close_time": 1769399999999, "quote_volume": 346909.5775, "trades": 3539, "taker_buy_base": 1540864.0, "taker_buy_quote": 162237.20569 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.10506, "high": 0.10623, "low": 0.10501, "close": 0.10555, "volume": 3617454.0, "close_time": 1769403599999, "quote_volume": 381763.95662, "trades": 4711, "taker_buy_base": 2067425.0, "taker_buy_quote": 218141.79847 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.10555, "high": 0.10562, "low": 0.10514, "close": 0.10542, "volume": 1484155.0, "close_time": 1769407199999, "quote_volume": 156323.096, "trades": 2360, "taker_buy_base": 826817.0, "taker_buy_quote": 87080.26624 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.10542, "high": 0.10622, "low": 0.10528, "close": 0.10601, "volume": 1926097.0, "close_time": 1769410799999, "quote_volume": 203545.80526, "trades": 2933, "taker_buy_base": 963071.0, "taker_buy_quote": 101790.05879 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.10601, "high": 0.10642, "low": 0.10569, "close": 0.10603, "volume": 3404994.0, "close_time": 1769414399999, "quote_volume": 360998.70622, "trades": 4136, "taker_buy_base": 1719620.0, "taker_buy_quote": 182306.78985 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.10604, "high": 0.10686, "low": 0.1058, "close": 0.106, "volume": 6103590.0, "close_time": 1769417999999, "quote_volume": 648973.71382, "trades": 5838, "taker_buy_base": 3568558.0, "taker_buy_quote": 379463.58293 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.10601, "high": 0.10606, "low": 0.10525, "close": 0.10539, "volume": 3406525.0, "close_time": 1769421599999, "quote_volume": 359634.20544, "trades": 3042, "taker_buy_base": 1363414.0, "taker_buy_quote": 143901.05467 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1054, "high": 0.10595, "low": 0.1054, "close": 0.10585, "volume": 1697803.0, "close_time": 1769425199999, "quote_volume": 179565.43032, "trades": 2149, "taker_buy_base": 881268.0, "taker_buy_quote": 93208.91032 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.10586, "high": 0.10629, "low": 0.10583, "close": 0.10606, "volume": 2536195.0, "close_time": 1769428799999, "quote_volume": 268963.67594, "trades": 2761, "taker_buy_base": 1294783.0, "taker_buy_quote": 137291.81617 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.10608, "high": 0.10648, "low": 0.10595, "close": 0.10621, "volume": 2815794.0, "close_time": 1769432399999, "quote_volume": 299148.87352, "trades": 3634, "taker_buy_base": 1425748.0, "taker_buy_quote": 151458.00506 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1062, "high": 0.1069, "low": 0.10613, "close": 0.10643, "volume": 5031096.0, "close_time": 1769435999999, "quote_volume": 535920.52214, "trades": 5182, "taker_buy_base": 2338250.0, "taker_buy_quote": 249073.74758 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.10644, "high": 0.10746, "low": 0.10568, "close": 0.10702, "volume": 14284772.0, "close_time": 1769439599999, "quote_volume": 1521815.84844, "trades": 11874, "taker_buy_base": 6618405.0, "taker_buy_quote": 705201.99601 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.10701, "high": 0.10798, "low": 0.10611, "close": 0.10656, "volume": 12612960.0, "close_time": 1769443199999, "quote_volume": 1351172.38991, "trades": 12744, "taker_buy_base": 6014262.0, "taker_buy_quote": 644419.38461 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.10657, "high": 0.10738, "low": 0.10641, "close": 0.107, "volume": 7414438.0, "close_time": 1769446799999, "quote_volume": 792527.39978, "trades": 7933, "taker_buy_base": 3736051.0, "taker_buy_quote": 399413.76858 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.107, "high": 0.10741, "low": 0.10597, "close": 0.10668, "volume": 6489085.0, "close_time": 1769450399999, "quote_volume": 692416.56681, "trades": 6014, "taker_buy_base": 2603445.0, "taker_buy_quote": 277969.48818 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.10668, "high": 0.10747, "low": 0.10635, "close": 0.10696, "volume": 5494694.0, "close_time": 1769453999999, "quote_volume": 587456.57182, "trades": 5850, "taker_buy_base": 2581781.0, "taker_buy_quote": 276002.7493 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.10697, "high": 0.10731, "low": 0.10635, "close": 0.10645, "volume": 7759511.0, "close_time": 1769457599999, "quote_volume": 829927.87168, "trades": 4631, "taker_buy_base": 5085930.0, "taker_buy_quote": 544157.1817 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.10645, "high": 0.10672, "low": 0.10599, "close": 0.10613, "volume": 4290186.0, "close_time": 1769461199999, "quote_volume": 456495.92821, "trades": 4354, "taker_buy_base": 1748448.0, "taker_buy_quote": 186051.64015 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.10613, "high": 0.10731, "low": 0.10587, "close": 0.107, "volume": 6308488.0, "close_time": 1769464799999, "quote_volume": 673131.32329, "trades": 5174, "taker_buy_base": 3528389.0, "taker_buy_quote": 376673.76878 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.107, "high": 0.1071, "low": 0.10647, "close": 0.10657, "volume": 3221770.0, "close_time": 1769468399999, "quote_volume": 344022.75123, "trades": 3629, "taker_buy_base": 1908515.0, "taker_buy_quote": 203790.89334 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.10657, "high": 0.10716, "low": 0.1063, "close": 0.10659, "volume": 2601123.0, "close_time": 1769471999999, "quote_volume": 277719.40869, "trades": 2904, "taker_buy_base": 1418705.0, "taker_buy_quote": 151500.90805 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.10659, "high": 0.10681, "low": 0.10629, "close": 0.10672, "volume": 1526950.0, "close_time": 1769475599999, "quote_volume": 162696.67624, "trades": 2181, "taker_buy_base": 688498.0, "taker_buy_quote": 73360.32138 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.10672, "high": 0.10749, "low": 0.10628, "close": 0.10715, "volume": 2746449.0, "close_time": 1769479199999, "quote_volume": 293726.68094, "trades": 3395, "taker_buy_base": 1752618.0, "taker_buy_quote": 187451.42297 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.10715, "high": 0.10757, "low": 0.10699, "close": 0.10733, "volume": 3322150.0, "close_time": 1769482799999, "quote_volume": 356314.92707, "trades": 3406, "taker_buy_base": 1484176.0, "taker_buy_quote": 159171.44813 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.10733, "high": 0.10743, "low": 0.10698, "close": 0.10714, "volume": 1451380.0, "close_time": 1769486399999, "quote_volume": 155530.02946, "trades": 2022, "taker_buy_base": 778661.0, "taker_buy_quote": 83436.71456 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.10714, "high": 0.10764, "low": 0.10675, "close": 0.107, "volume": 2346134.0, "close_time": 1769489999999, "quote_volume": 251611.36238, "trades": 2641, "taker_buy_base": 1132977.0, "taker_buy_quote": 121579.24697 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.107, "high": 0.107, "low": 0.10644, "close": 0.10678, "volume": 1955869.0, "close_time": 1769493599999, "quote_volume": 208614.20597, "trades": 1655, "taker_buy_base": 1113373.0, "taker_buy_quote": 118756.06179 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.10678, "high": 0.10685, "low": 0.10618, "close": 0.10629, "volume": 2006592.0, "close_time": 1769497199999, "quote_volume": 213607.87595, "trades": 1879, "taker_buy_base": 555596.0, "taker_buy_quote": 59146.60547 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.10629, "high": 0.10674, "low": 0.10624, "close": 0.10639, "volume": 1999126.0, "close_time": 1769500799999, "quote_volume": 212860.30999, "trades": 1522, "taker_buy_base": 963766.0, "taker_buy_quote": 102656.19025 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.10639, "high": 0.10664, "low": 0.10601, "close": 0.10627, "volume": 1697996.0, "close_time": 1769504399999, "quote_volume": 180374.62896, "trades": 1558, "taker_buy_base": 744129.0, "taker_buy_quote": 79079.83593 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.10627, "high": 0.10627, "low": 0.10577, "close": 0.10585, "volume": 1974123.0, "close_time": 1769507999999, "quote_volume": 209189.43775, "trades": 2432, "taker_buy_base": 777849.0, "taker_buy_quote": 82418.06544 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.10586, "high": 0.10607, "low": 0.10579, "close": 0.10592, "volume": 1602549.0, "close_time": 1769511599999, "quote_volume": 169767.41616, "trades": 1665, "taker_buy_base": 771196.0, "taker_buy_quote": 81691.8185 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.10593, "high": 0.1061, "low": 0.10576, "close": 0.10587, "volume": 1128037.0, "close_time": 1769515199999, "quote_volume": 119495.06957, "trades": 1473, "taker_buy_base": 604177.0, "taker_buy_quote": 64004.06589 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.10588, "high": 0.10605, "low": 0.10556, "close": 0.10571, "volume": 1269833.0, "close_time": 1769518799999, "quote_volume": 134378.1876, "trades": 1535, "taker_buy_base": 564339.0, "taker_buy_quote": 59756.40882 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.10572, "high": 0.10581, "low": 0.1052, "close": 0.10529, "volume": 2126744.0, "close_time": 1769522399999, "quote_volume": 224371.34003, "trades": 2311, "taker_buy_base": 768483.0, "taker_buy_quote": 81073.55348 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1053, "high": 0.10638, "low": 0.10524, "close": 0.10547, "volume": 8802091.0, "close_time": 1769525999999, "quote_volume": 931889.3302, "trades": 9150, "taker_buy_base": 4565125.0, "taker_buy_quote": 483351.72395 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.10548, "high": 0.10663, "low": 0.10521, "close": 0.10656, "volume": 5638402.0, "close_time": 1769529599999, "quote_volume": 596349.56601, "trades": 7041, "taker_buy_base": 3674303.0, "taker_buy_quote": 388766.59851 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.10657, "high": 0.10784, "low": 0.10652, "close": 0.10702, "volume": 11913026.0, "close_time": 1769533199999, "quote_volume": 1276312.03867, "trades": 13378, "taker_buy_base": 6796192.0, "taker_buy_quote": 727992.39907 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.10702, "high": 0.10706, "low": 0.10471, "close": 0.10484, "volume": 7925061.0, "close_time": 1769536799999, "quote_volume": 837293.68161, "trades": 9163, "taker_buy_base": 2855499.0, "taker_buy_quote": 301511.64769 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.10483, "high": 0.10646, "low": 0.10464, "close": 0.10605, "volume": 6581340.0, "close_time": 1769540399999, "quote_volume": 694093.83099, "trades": 7686, "taker_buy_base": 3985632.0, "taker_buy_quote": 420632.7868 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.10605, "high": 0.10664, "low": 0.10552, "close": 0.10629, "volume": 3938044.0, "close_time": 1769543999999, "quote_volume": 418157.74479, "trades": 5316, "taker_buy_base": 2262593.0, "taker_buy_quote": 240329.67057 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.10628, "high": 0.10862, "low": 0.10623, "close": 0.1085, "volume": 12115518.0, "close_time": 1769547599999, "quote_volume": 1304982.98547, "trades": 12947, "taker_buy_base": 7627575.0, "taker_buy_quote": 821223.7288 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.10849, "high": 0.10863, "low": 0.10703, "close": 0.10719, "volume": 7844851.0, "close_time": 1769551199999, "quote_volume": 844993.82494, "trades": 6235, "taker_buy_base": 3531186.0, "taker_buy_quote": 380244.56054 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1072, "high": 0.10802, "low": 0.1072, "close": 0.10793, "volume": 3835336.0, "close_time": 1769554799999, "quote_volume": 412647.20788, "trades": 2966, "taker_buy_base": 2342664.0, "taker_buy_quote": 252001.26559 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.10793, "high": 0.10851, "low": 0.10793, "close": 0.10819, "volume": 4321888.0, "close_time": 1769558399999, "quote_volume": 467695.90708, "trades": 3740, "taker_buy_base": 1993255.0, "taker_buy_quote": 215686.01644 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.10819, "high": 0.10827, "low": 0.1076, "close": 0.10819, "volume": 2912756.0, "close_time": 1769561999999, "quote_volume": 314462.91762, "trades": 3049, "taker_buy_base": 1501921.0, "taker_buy_quote": 162147.86992 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1082, "high": 0.1084, "low": 0.10748, "close": 0.10776, "volume": 3678381.0, "close_time": 1769565599999, "quote_volume": 396788.17972, "trades": 3068, "taker_buy_base": 1105635.0, "taker_buy_quote": 119322.1285 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.10776, "high": 0.1079, "low": 0.1074, "close": 0.10768, "volume": 2186212.0, "close_time": 1769569199999, "quote_volume": 235253.22061, "trades": 2893, "taker_buy_base": 1018310.0, "taker_buy_quote": 109569.81568 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.10768, "high": 0.10771, "low": 0.10726, "close": 0.10735, "volume": 2183097.0, "close_time": 1769572799999, "quote_volume": 234635.76894, "trades": 2525, "taker_buy_base": 910448.0, "taker_buy_quote": 97853.51564 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.10734, "high": 0.1074, "low": 0.10666, "close": 0.10693, "volume": 3145595.0, "close_time": 1769576399999, "quote_volume": 336410.0659, "trades": 2833, "taker_buy_base": 1232356.0, "taker_buy_quote": 131795.85334 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.10694, "high": 0.10739, "low": 0.10675, "close": 0.10732, "volume": 2409785.0, "close_time": 1769579999999, "quote_volume": 258217.09591, "trades": 2539, "taker_buy_base": 1313394.0, "taker_buy_quote": 140756.62755 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.10733, "high": 0.1081, "low": 0.10727, "close": 0.10802, "volume": 3484949.0, "close_time": 1769583599999, "quote_volume": 375122.32209, "trades": 3302, "taker_buy_base": 2481898.0, "taker_buy_quote": 267198.20379 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.10802, "high": 0.10816, "low": 0.10741, "close": 0.10753, "volume": 2713364.0, "close_time": 1769587199999, "quote_volume": 292339.01818, "trades": 2360, "taker_buy_base": 1280855.0, "taker_buy_quote": 137980.22477 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.10754, "high": 0.10776, "low": 0.10715, "close": 0.10719, "volume": 2367760.0, "close_time": 1769590799999, "quote_volume": 254421.88336, "trades": 2756, "taker_buy_base": 933279.0, "taker_buy_quote": 100330.52073 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1072, "high": 0.10849, "low": 0.10714, "close": 0.10846, "volume": 4562520.0, "close_time": 1769594399999, "quote_volume": 492350.40079, "trades": 3352, "taker_buy_base": 2986781.0, "taker_buy_quote": 322364.83594 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.10845, "high": 0.10878, "low": 0.10804, "close": 0.10806, "volume": 5853288.0, "close_time": 1769597999999, "quote_volume": 633982.84524, "trades": 4676, "taker_buy_base": 2638003.0, "taker_buy_quote": 285887.70027 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.10807, "high": 0.10906, "low": 0.10789, "close": 0.10898, "volume": 5934363.0, "close_time": 1769601599999, "quote_volume": 643126.62392, "trades": 5872, "taker_buy_base": 4136644.0, "taker_buy_quote": 448280.19874 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.10896, "high": 0.1091, "low": 0.10803, "close": 0.10844, "volume": 7958738.0, "close_time": 1769605199999, "quote_volume": 864210.87458, "trades": 6530, "taker_buy_base": 4409897.0, "taker_buy_quote": 478996.82224 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.10844, "high": 0.10884, "low": 0.10816, "close": 0.10831, "volume": 4717707.0, "close_time": 1769608799999, "quote_volume": 512130.79001, "trades": 4663, "taker_buy_base": 2346768.0, "taker_buy_quote": 254755.87465 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.10832, "high": 0.10842, "low": 0.10764, "close": 0.10782, "volume": 4575734.0, "close_time": 1769612399999, "quote_volume": 494251.9791, "trades": 5414, "taker_buy_base": 2032635.0, "taker_buy_quote": 219599.75316 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.10782, "high": 0.10818, "low": 0.1067, "close": 0.10677, "volume": 9334034.0, "close_time": 1769615999999, "quote_volume": 1001331.9316, "trades": 8779, "taker_buy_base": 4457726.0, "taker_buy_quote": 478347.79867 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.10678, "high": 0.10725, "low": 0.10625, "close": 0.10684, "volume": 5755424.0, "close_time": 1769619599999, "quote_volume": 614649.92283, "trades": 5038, "taker_buy_base": 2828548.0, "taker_buy_quote": 302130.91463 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.10684, "high": 0.10791, "low": 0.10622, "close": 0.10763, "volume": 7260576.0, "close_time": 1769623199999, "quote_volume": 777299.97493, "trades": 6064, "taker_buy_base": 4572669.0, "taker_buy_quote": 489620.09906 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.10762, "high": 0.10772, "low": 0.10675, "close": 0.10711, "volume": 7157710.0, "close_time": 1769626799999, "quote_volume": 767216.01356, "trades": 5491, "taker_buy_base": 3226631.0, "taker_buy_quote": 345879.92568 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1071, "high": 0.10757, "low": 0.1066, "close": 0.10719, "volume": 16065480.0, "close_time": 1769630399999, "quote_volume": 1720568.5364, "trades": 14113, "taker_buy_base": 9352131.0, "taker_buy_quote": 1001807.47858 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.10718, "high": 0.10805, "low": 0.1066, "close": 0.10678, "volume": 11402772.0, "close_time": 1769633999999, "quote_volume": 1224196.01189, "trades": 8696, "taker_buy_base": 5985619.0, "taker_buy_quote": 643002.82793 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.10679, "high": 0.10739, "low": 0.10614, "close": 0.10724, "volume": 9217918.0, "close_time": 1769637599999, "quote_volume": 984889.7211, "trades": 7656, "taker_buy_base": 4931261.0, "taker_buy_quote": 527147.34078 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.10724, "high": 0.10767, "low": 0.10661, "close": 0.10767, "volume": 3807700.0, "close_time": 1769641199999, "quote_volume": 407862.95309, "trades": 3319, "taker_buy_base": 2290859.0, "taker_buy_quote": 245484.82832 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.10767, "high": 0.10806, "low": 0.10693, "close": 0.10712, "volume": 8086295.0, "close_time": 1769644799999, "quote_volume": 868918.23817, "trades": 6263, "taker_buy_base": 4505286.0, "taker_buy_quote": 484028.25669 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.10713, "high": 0.10739, "low": 0.10573, "close": 0.10614, "volume": 6834715.0, "close_time": 1769648399999, "quote_volume": 727199.92438, "trades": 4911, "taker_buy_base": 3189217.0, "taker_buy_quote": 339374.4224 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.10614, "high": 0.10623, "low": 0.10539, "close": 0.10554, "volume": 7446565.0, "close_time": 1769651999999, "quote_volume": 787842.39502, "trades": 6013, "taker_buy_base": 3783952.0, "taker_buy_quote": 400387.0997 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.10554, "high": 0.10588, "low": 0.10436, "close": 0.10461, "volume": 10924005.0, "close_time": 1769655599999, "quote_volume": 1146476.19038, "trades": 13026, "taker_buy_base": 4608653.0, "taker_buy_quote": 483720.96477 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.10461, "high": 0.10516, "low": 0.10431, "close": 0.10455, "volume": 5975530.0, "close_time": 1769659199999, "quote_volume": 626099.43784, "trades": 6847, "taker_buy_base": 3132027.0, "taker_buy_quote": 328250.35891 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.10454, "high": 0.10469, "low": 0.10408, "close": 0.10449, "volume": 3990987.0, "close_time": 1769662799999, "quote_volume": 416537.42706, "trades": 4931, "taker_buy_base": 1815244.0, "taker_buy_quote": 189506.4228 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.10449, "high": 0.1046, "low": 0.10419, "close": 0.10426, "volume": 3211334.0, "close_time": 1769666399999, "quote_volume": 334976.42529, "trades": 3275, "taker_buy_base": 946674.0, "taker_buy_quote": 98759.01229 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.10426, "high": 0.10458, "low": 0.10423, "close": 0.10446, "volume": 1988647.0, "close_time": 1769669999999, "quote_volume": 207605.53346, "trades": 2638, "taker_buy_base": 848584.0, "taker_buy_quote": 88585.51571 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.10446, "high": 0.10472, "low": 0.10435, "close": 0.10461, "volume": 2926784.0, "close_time": 1769673599999, "quote_volume": 305951.00966, "trades": 2879, "taker_buy_base": 1169109.0, "taker_buy_quote": 122265.06398 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.10462, "high": 0.10488, "low": 0.1042, "close": 0.10434, "volume": 4275229.0, "close_time": 1769677199999, "quote_volume": 446694.54291, "trades": 3958, "taker_buy_base": 1643808.0, "taker_buy_quote": 171770.44254 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.10434, "high": 0.10445, "low": 0.10413, "close": 0.10417, "volume": 2041859.0, "close_time": 1769680799999, "quote_volume": 212918.70141, "trades": 2163, "taker_buy_base": 1015967.0, "taker_buy_quote": 105948.3936 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.10417, "high": 0.10433, "low": 0.10412, "close": 0.10421, "volume": 1873821.0, "close_time": 1769684399999, "quote_volume": 195264.55219, "trades": 2273, "taker_buy_base": 637924.0, "taker_buy_quote": 66484.76159 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.10422, "high": 0.10422, "low": 0.10338, "close": 0.10349, "volume": 4784686.0, "close_time": 1769687999999, "quote_volume": 496417.86881, "trades": 4085, "taker_buy_base": 1783763.0, "taker_buy_quote": 184974.66592 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.10348, "high": 0.1038, "low": 0.10323, "close": 0.10351, "volume": 3198616.0, "close_time": 1769691599999, "quote_volume": 331151.40314, "trades": 2906, "taker_buy_base": 1559709.0, "taker_buy_quote": 161564.43667 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.10351, "high": 0.1042, "low": 0.10347, "close": 0.10417, "volume": 2911650.0, "close_time": 1769695199999, "quote_volume": 302654.75142, "trades": 2915, "taker_buy_base": 1723319.0, "taker_buy_quote": 179094.69263 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.10418, "high": 0.10432, "low": 0.1017, "close": 0.10178, "volume": 11480757.0, "close_time": 1769698799999, "quote_volume": 1182774.11945, "trades": 11386, "taker_buy_base": 4324929.0, "taker_buy_quote": 445893.84053 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.10179, "high": 0.10181, "low": 0.09887, "close": 0.10062, "volume": 41419757.0, "close_time": 1769702399999, "quote_volume": 4155584.92319, "trades": 40058, "taker_buy_base": 18088136.0, "taker_buy_quote": 1815056.11524 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.10061, "high": 0.10137, "low": 0.09976, "close": 0.1013, "volume": 17945000.0, "close_time": 1769705999999, "quote_volume": 1803142.41416, "trades": 16333, "taker_buy_base": 8126797.0, "taker_buy_quote": 817186.37224 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1013, "high": 0.10289, "low": 0.10043, "close": 0.10044, "volume": 17969917.0, "close_time": 1769709599999, "quote_volume": 1831240.15917, "trades": 12241, "taker_buy_base": 9438209.0, "taker_buy_quote": 962482.774 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.10045, "high": 0.10068, "low": 0.09881, "close": 0.09883, "volume": 18233981.0, "close_time": 1769713199999, "quote_volume": 1816988.25495, "trades": 11889, "taker_buy_base": 9140430.0, "taker_buy_quote": 911127.83368 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.09882, "high": 0.10062, "low": 0.09869, "close": 0.09993, "volume": 12241504.0, "close_time": 1769716799999, "quote_volume": 1219147.60666, "trades": 9501, "taker_buy_base": 5981833.0, "taker_buy_quote": 596454.71573 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.09993, "high": 0.10107, "low": 0.09977, "close": 0.10094, "volume": 6007239.0, "close_time": 1769720399999, "quote_volume": 603057.584, "trades": 5529, "taker_buy_base": 3083139.0, "taker_buy_quote": 309713.83945 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.10094, "high": 0.1013, "low": 0.10062, "close": 0.10107, "volume": 4633896.0, "close_time": 1769723999999, "quote_volume": 467887.64641, "trades": 4364, "taker_buy_base": 2314212.0, "taker_buy_quote": 233664.08262 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.10108, "high": 0.10147, "low": 0.10098, "close": 0.10115, "volume": 2810839.0, "close_time": 1769727599999, "quote_volume": 284568.28271, "trades": 2655, "taker_buy_base": 1207825.0, "taker_buy_quote": 122290.56111 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.10116, "high": 0.10123, "low": 0.10076, "close": 0.10115, "volume": 3358148.0, "close_time": 1769731199999, "quote_volume": 339298.04284, "trades": 3402, "taker_buy_base": 1440283.0, "taker_buy_quote": 145511.3698 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.10116, "high": 0.10163, "low": 0.10094, "close": 0.10111, "volume": 4301272.0, "close_time": 1769734799999, "quote_volume": 435781.38804, "trades": 3892, "taker_buy_base": 2046061.0, "taker_buy_quote": 207321.71833 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.10111, "high": 0.10153, "low": 0.09763, "close": 0.09959, "volume": 30932341.0, "close_time": 1769738399999, "quote_volume": 3068728.73203, "trades": 27616, "taker_buy_base": 14017641.0, "taker_buy_quote": 1390404.42305 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0996, "high": 0.09964, "low": 0.0976, "close": 0.09885, "volume": 12160081.0, "close_time": 1769741999999, "quote_volume": 1200309.40489, "trades": 14522, "taker_buy_base": 5424153.0, "taker_buy_quote": 535511.95223 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.09886, "high": 0.0996, "low": 0.09871, "close": 0.09921, "volume": 5876810.0, "close_time": 1769745599999, "quote_volume": 583262.07234, "trades": 7062, "taker_buy_base": 2740663.0, "taker_buy_quote": 272044.55621 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0992, "high": 0.10058, "low": 0.09918, "close": 0.09978, "volume": 7309711.0, "close_time": 1769749199999, "quote_volume": 731131.59167, "trades": 6884, "taker_buy_base": 3482974.0, "taker_buy_quote": 348277.30041 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.09979, "high": 0.10003, "low": 0.09946, "close": 0.09972, "volume": 3879551.0, "close_time": 1769752799999, "quote_volume": 386868.98223, "trades": 3820, "taker_buy_base": 2033728.0, "taker_buy_quote": 202736.11707 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.09972, "high": 0.09975, "low": 0.09716, "close": 0.0979, "volume": 13334073.0, "close_time": 1769756399999, "quote_volume": 1309992.03836, "trades": 11306, "taker_buy_base": 5333210.0, "taker_buy_quote": 523715.66072 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0979, "high": 0.09949, "low": 0.0979, "close": 0.09894, "volume": 7584875.0, "close_time": 1769759999999, "quote_volume": 749045.13656, "trades": 6337, "taker_buy_base": 4106862.0, "taker_buy_quote": 405426.60129 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.09894, "high": 0.09922, "low": 0.09816, "close": 0.09863, "volume": 4387353.0, "close_time": 1769763599999, "quote_volume": 432849.00155, "trades": 4571, "taker_buy_base": 1935968.0, "taker_buy_quote": 190995.99752 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.09864, "high": 0.09893, "low": 0.09791, "close": 0.09839, "volume": 5252235.0, "close_time": 1769767199999, "quote_volume": 516878.62127, "trades": 5489, "taker_buy_base": 2151850.0, "taker_buy_quote": 211793.85714 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.09839, "high": 0.09905, "low": 0.09813, "close": 0.09905, "volume": 3684761.0, "close_time": 1769770799999, "quote_volume": 363644.1653, "trades": 4637, "taker_buy_base": 1563658.0, "taker_buy_quote": 154335.70876 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.09905, "high": 0.10014, "low": 0.09875, "close": 0.09984, "volume": 5851196.0, "close_time": 1769774399999, "quote_volume": 581538.86733, "trades": 5135, "taker_buy_base": 2625030.0, "taker_buy_quote": 261038.21997 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.09983, "high": 0.09993, "low": 0.09902, "close": 0.09934, "volume": 2967157.0, "close_time": 1769777999999, "quote_volume": 294897.45317, "trades": 3695, "taker_buy_base": 1277135.0, "taker_buy_quote": 126876.848 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.09934, "high": 0.09968, "low": 0.09859, "close": 0.09889, "volume": 9434948.0, "close_time": 1769781599999, "quote_volume": 934686.23888, "trades": 9721, "taker_buy_base": 4924832.0, "taker_buy_quote": 487863.96159 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.09889, "high": 0.10055, "low": 0.09888, "close": 0.09962, "volume": 12198219.0, "close_time": 1769785199999, "quote_volume": 1217146.63771, "trades": 12766, "taker_buy_base": 6523368.0, "taker_buy_quote": 650916.87852 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.09963, "high": 0.10081, "low": 0.09836, "close": 0.10079, "volume": 16457102.0, "close_time": 1769788799999, "quote_volume": 1641413.86625, "trades": 14900, "taker_buy_base": 7709050.0, "taker_buy_quote": 769031.23115 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.10079, "high": 0.10079, "low": 0.09899, "close": 0.09907, "volume": 15387599.0, "close_time": 1769792399999, "quote_volume": 1535836.27784, "trades": 11804, "taker_buy_base": 9776773.0, "taker_buy_quote": 975370.22426 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.09907, "high": 0.10007, "low": 0.09826, "close": 0.09941, "volume": 17764725.0, "close_time": 1769795999999, "quote_volume": 1758339.64371, "trades": 12501, "taker_buy_base": 10925098.0, "taker_buy_quote": 1080563.23558 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.09941, "high": 0.10079, "low": 0.0967, "close": 0.10032, "volume": 25586784.0, "close_time": 1769799599999, "quote_volume": 2525117.22038, "trades": 20645, "taker_buy_base": 13454002.0, "taker_buy_quote": 1329810.83625 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.10031, "high": 0.10084, "low": 0.09987, "close": 0.09997, "volume": 15930724.0, "close_time": 1769803199999, "quote_volume": 1598202.03538, "trades": 12134, "taker_buy_base": 9354242.0, "taker_buy_quote": 938098.67247 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.09997, "high": 0.09998, "low": 0.09844, "close": 0.0988, "volume": 16064029.0, "close_time": 1769806799999, "quote_volume": 1592495.79167, "trades": 15061, "taker_buy_base": 6620172.0, "taker_buy_quote": 656309.17767 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.09881, "high": 0.0997, "low": 0.09842, "close": 0.09896, "volume": 8279234.0, "close_time": 1769810399999, "quote_volume": 819355.97891, "trades": 6696, "taker_buy_base": 4375823.0, "taker_buy_quote": 433049.7174 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.09897, "high": 0.09926, "low": 0.09816, "close": 0.09839, "volume": 4813338.0, "close_time": 1769813999999, "quote_volume": 474701.22654, "trades": 4068, "taker_buy_base": 2200232.0, "taker_buy_quote": 216957.81705 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.09838, "high": 0.09878, "low": 0.09802, "close": 0.09876, "volume": 5339832.0, "close_time": 1769817599999, "quote_volume": 525094.77689, "trades": 4537, "taker_buy_base": 2388285.0, "taker_buy_quote": 234888.96958 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.09876, "high": 0.09878, "low": 0.0982, "close": 0.09833, "volume": 2787573.0, "close_time": 1769821199999, "quote_volume": 274355.141, "trades": 3283, "taker_buy_base": 1360137.0, "taker_buy_quote": 133827.50505 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.09833, "high": 0.09872, "low": 0.09807, "close": 0.09845, "volume": 1948341.0, "close_time": 1769824799999, "quote_volume": 191850.91266, "trades": 2689, "taker_buy_base": 849139.0, "taker_buy_quote": 83608.82794 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.09846, "high": 0.09874, "low": 0.09783, "close": 0.09857, "volume": 2541218.0, "close_time": 1769828399999, "quote_volume": 249742.93432, "trades": 3055, "taker_buy_base": 1234892.0, "taker_buy_quote": 121347.55003 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.09857, "high": 0.09875, "low": 0.0983, "close": 0.09845, "volume": 1371345.0, "close_time": 1769831999999, "quote_volume": 135141.94369, "trades": 2057, "taker_buy_base": 638986.0, "taker_buy_quote": 62970.99361 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.09845, "high": 0.09872, "low": 0.09808, "close": 0.09824, "volume": 1568441.0, "close_time": 1769835599999, "quote_volume": 154411.21757, "trades": 2161, "taker_buy_base": 786396.0, "taker_buy_quote": 77410.03316 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.09824, "high": 0.09842, "low": 0.09796, "close": 0.09817, "volume": 1700973.0, "close_time": 1769839199999, "quote_volume": 167068.58185, "trades": 2583, "taker_buy_base": 823550.0, "taker_buy_quote": 80882.11439 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.09817, "high": 0.09832, "low": 0.09702, "close": 0.09742, "volume": 5415236.0, "close_time": 1769842799999, "quote_volume": 527755.94881, "trades": 4333, "taker_buy_base": 1880552.0, "taker_buy_quote": 183265.13421 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.09741, "high": 0.09755, "low": 0.09639, "close": 0.09705, "volume": 5539989.0, "close_time": 1769846399999, "quote_volume": 537180.17295, "trades": 4594, "taker_buy_base": 2302992.0, "taker_buy_quote": 223297.91461 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.09704, "high": 0.09728, "low": 0.09491, "close": 0.09582, "volume": 16852734.0, "close_time": 1769849999999, "quote_volume": 1613808.0884, "trades": 13453, "taker_buy_base": 6857037.0, "taker_buy_quote": 656604.56611 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.09583, "high": 0.09606, "low": 0.09521, "close": 0.09546, "volume": 4266460.0, "close_time": 1769853599999, "quote_volume": 408336.54324, "trades": 5040, "taker_buy_base": 1996869.0, "taker_buy_quote": 191087.63529 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.09548, "high": 0.09603, "low": 0.09514, "close": 0.09561, "volume": 2809115.0, "close_time": 1769857199999, "quote_volume": 268472.27282, "trades": 3283, "taker_buy_base": 1324733.0, "taker_buy_quote": 126607.59045 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0956, "high": 0.09561, "low": 0.09474, "close": 0.09496, "volume": 3935198.0, "close_time": 1769860799999, "quote_volume": 374305.42383, "trades": 4038, "taker_buy_base": 1661104.0, "taker_buy_quote": 158027.07007 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.09496, "high": 0.09517, "low": 0.09451, "close": 0.09464, "volume": 6247608.0, "close_time": 1769864399999, "quote_volume": 592367.48786, "trades": 5722, "taker_buy_base": 2597594.0, "taker_buy_quote": 246339.47205 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.09465, "high": 0.0948, "low": 0.09368, "close": 0.09376, "volume": 10543130.0, "close_time": 1769867999999, "quote_volume": 992420.66078, "trades": 8410, "taker_buy_base": 4089613.0, "taker_buy_quote": 385045.82702 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.09377, "high": 0.09391, "low": 0.08904, "close": 0.09092, "volume": 49285805.0, "close_time": 1769871599999, "quote_volume": 4475307.34061, "trades": 41027, "taker_buy_base": 21289117.0, "taker_buy_quote": 1930918.99191 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.09091, "high": 0.09239, "low": 0.09064, "close": 0.09119, "volume": 14410764.0, "close_time": 1769875199999, "quote_volume": 1320502.85813, "trades": 15988, "taker_buy_base": 7198668.0, "taker_buy_quote": 659904.25581 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0912, "high": 0.09315, "low": 0.09001, "close": 0.09028, "volume": 23026862.0, "close_time": 1769878799999, "quote_volume": 2109597.4756, "trades": 19374, "taker_buy_base": 10933240.0, "taker_buy_quote": 1002542.11382 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.09027, "high": 0.09049, "low": 0.08552, "close": 0.08769, "volume": 57157822.0, "close_time": 1769882399999, "quote_volume": 5014049.95873, "trades": 46169, "taker_buy_base": 25756928.0, "taker_buy_quote": 2259874.55862 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.08768, "high": 0.09, "low": 0.08388, "close": 0.08823, "volume": 55065088.0, "close_time": 1769885999999, "quote_volume": 4789307.54374, "trades": 46312, "taker_buy_base": 26086060.0, "taker_buy_quote": 2273058.6309 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.08824, "high": 0.09002, "low": 0.08819, "close": 0.08928, "volume": 15809304.0, "close_time": 1769889599999, "quote_volume": 1409944.11277, "trades": 21866, "taker_buy_base": 8390893.0, "taker_buy_quote": 748269.6678 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.08928, "high": 0.09069, "low": 0.0888, "close": 0.09027, "volume": 14560211.0, "close_time": 1769893199999, "quote_volume": 1306351.88712, "trades": 14714, "taker_buy_base": 8334547.0, "taker_buy_quote": 748340.34515 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.09027, "high": 0.09195, "low": 0.08987, "close": 0.09159, "volume": 12476914.0, "close_time": 1769896799999, "quote_volume": 1134235.39086, "trades": 12889, "taker_buy_base": 6516849.0, "taker_buy_quote": 592504.32722 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.09159, "high": 0.09187, "low": 0.09074, "close": 0.09165, "volume": 5756571.0, "close_time": 1769900399999, "quote_volume": 525294.14107, "trades": 5397, "taker_buy_base": 2730430.0, "taker_buy_quote": 249113.12668 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.09164, "high": 0.09408, "low": 0.09153, "close": 0.09294, "volume": 13633911.0, "close_time": 1769903999999, "quote_volume": 1268725.76586, "trades": 11774, "taker_buy_base": 7551503.0, "taker_buy_quote": 702219.13309 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.09296, "high": 0.09352, "low": 0.09252, "close": 0.09303, "volume": 7921752.0, "close_time": 1769907599999, "quote_volume": 737174.71831, "trades": 7760, "taker_buy_base": 3960693.0, "taker_buy_quote": 368536.59945 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.09304, "high": 0.09306, "low": 0.09183, "close": 0.09254, "volume": 6253923.0, "close_time": 1769911199999, "quote_volume": 576750.59504, "trades": 6217, "taker_buy_base": 2605562.0, "taker_buy_quote": 240264.17612 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.09255, "high": 0.0931, "low": 0.0921, "close": 0.09282, "volume": 4418542.0, "close_time": 1769914799999, "quote_volume": 409292.76463, "trades": 5056, "taker_buy_base": 2190589.0, "taker_buy_quote": 202965.2669 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.09282, "high": 0.09292, "low": 0.09242, "close": 0.09276, "volume": 2284481.0, "close_time": 1769918399999, "quote_volume": 211716.45777, "trades": 3409, "taker_buy_base": 1082504.0, "taker_buy_quote": 100331.73708 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.09276, "high": 0.09331, "low": 0.09276, "close": 0.09303, "volume": 2835617.0, "close_time": 1769921999999, "quote_volume": 263797.18343, "trades": 3562, "taker_buy_base": 1222948.0, "taker_buy_quote": 113731.33685 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.09303, "high": 0.09325, "low": 0.09198, "close": 0.09233, "volume": 8700019.0, "close_time": 1769925599999, "quote_volume": 804456.7966, "trades": 6846, "taker_buy_base": 3033657.0, "taker_buy_quote": 280604.48569 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.09233, "high": 0.09294, "low": 0.09188, "close": 0.09221, "volume": 3036125.0, "close_time": 1769929199999, "quote_volume": 280527.64065, "trades": 3914, "taker_buy_base": 1533451.0, "taker_buy_quote": 141671.68917 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0922, "high": 0.09248, "low": 0.09135, "close": 0.09197, "volume": 6045166.0, "close_time": 1769932799999, "quote_volume": 555605.61187, "trades": 6961, "taker_buy_base": 3246665.0, "taker_buy_quote": 298345.96081 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.09198, "high": 0.09253, "low": 0.09154, "close": 0.09196, "volume": 4136066.0, "close_time": 1769936399999, "quote_volume": 380512.0881, "trades": 4729, "taker_buy_base": 1984077.0, "taker_buy_quote": 182542.92693 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.09195, "high": 0.0926, "low": 0.09146, "close": 0.09242, "volume": 3273404.0, "close_time": 1769939999999, "quote_volume": 301208.42495, "trades": 3929, "taker_buy_base": 1639826.0, "taker_buy_quote": 150933.06326 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.09241, "high": 0.09253, "low": 0.09052, "close": 0.09063, "volume": 9326519.0, "close_time": 1769943599999, "quote_volume": 853665.94121, "trades": 6176, "taker_buy_base": 2568278.0, "taker_buy_quote": 234872.93976 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.09063, "high": 0.09175, "low": 0.09063, "close": 0.09134, "volume": 4736501.0, "close_time": 1769947199999, "quote_volume": 431573.98731, "trades": 4172, "taker_buy_base": 2509412.0, "taker_buy_quote": 228582.21805 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.09135, "high": 0.09138, "low": 0.0905, "close": 0.0906, "volume": 5326033.0, "close_time": 1769950799999, "quote_volume": 483960.18691, "trades": 4346, "taker_buy_base": 2105976.0, "taker_buy_quote": 191341.72783 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0906, "high": 0.0916, "low": 0.09043, "close": 0.09058, "volume": 5447755.0, "close_time": 1769954399999, "quote_volume": 495698.09396, "trades": 5574, "taker_buy_base": 2823477.0, "taker_buy_quote": 256951.58631 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.09057, "high": 0.09103, "low": 0.089, "close": 0.09024, "volume": 14975106.0, "close_time": 1769957999999, "quote_volume": 1347296.00033, "trades": 13867, "taker_buy_base": 6886554.0, "taker_buy_quote": 620148.04216 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.09025, "high": 0.09027, "low": 0.08816, "close": 0.0892, "volume": 16633174.0, "close_time": 1769961599999, "quote_volume": 1480259.32084, "trades": 16898, "taker_buy_base": 6954624.0, "taker_buy_quote": 618896.40111 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.08918, "high": 0.08968, "low": 0.08823, "close": 0.08862, "volume": 14922890.0, "close_time": 1769965199999, "quote_volume": 1326512.40768, "trades": 14689, "taker_buy_base": 6488305.0, "taker_buy_quote": 576815.82488 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.08861, "high": 0.08898, "low": 0.08813, "close": 0.08873, "volume": 7332285.0, "close_time": 1769968799999, "quote_volume": 649046.16819, "trades": 8270, "taker_buy_base": 3451845.0, "taker_buy_quote": 305510.19081 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.08873, "high": 0.09049, "low": 0.08873, "close": 0.09, "volume": 13355093.0, "close_time": 1769972399999, "quote_volume": 1199641.62631, "trades": 12328, "taker_buy_base": 7417481.0, "taker_buy_quote": 666099.40434 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.09, "high": 0.09022, "low": 0.08867, "close": 0.08916, "volume": 6886914.0, "close_time": 1769975999999, "quote_volume": 615951.23445, "trades": 7161, "taker_buy_base": 2625465.0, "taker_buy_quote": 234943.55195 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.08916, "high": 0.09017, "low": 0.08837, "close": 0.08932, "volume": 8616316.0, "close_time": 1769979599999, "quote_volume": 768891.64931, "trades": 8705, "taker_buy_base": 4095484.0, "taker_buy_quote": 365596.12581 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.08932, "high": 0.0894, "low": 0.08836, "close": 0.08873, "volume": 8710745.0, "close_time": 1769983199999, "quote_volume": 774055.46037, "trades": 9717, "taker_buy_base": 3459036.0, "taker_buy_quote": 307385.38691 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.08874, "high": 0.09032, "low": 0.08861, "close": 0.08949, "volume": 10315097.0, "close_time": 1769986799999, "quote_volume": 923229.63699, "trades": 7825, "taker_buy_base": 5735894.0, "taker_buy_quote": 513502.37172 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.08947, "high": 0.09015, "low": 0.08696, "close": 0.08855, "volume": 28750259.0, "close_time": 1769990399999, "quote_volume": 2546212.92566, "trades": 25896, "taker_buy_base": 13310466.0, "taker_buy_quote": 1179331.485 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.08855, "high": 0.09042, "low": 0.0881, "close": 0.08965, "volume": 20092306.0, "close_time": 1769993999999, "quote_volume": 1800675.73879, "trades": 18253, "taker_buy_base": 10141947.0, "taker_buy_quote": 908864.43752 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.08965, "high": 0.09065, "low": 0.08826, "close": 0.08977, "volume": 15885506.0, "close_time": 1769997599999, "quote_volume": 1423727.27737, "trades": 15235, "taker_buy_base": 9055276.0, "taker_buy_quote": 811651.36941 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.08978, "high": 0.09018, "low": 0.08888, "close": 0.08916, "volume": 10086727.0, "close_time": 1770001199999, "quote_volume": 902737.49206, "trades": 10509, "taker_buy_base": 6021735.0, "taker_buy_quote": 539335.97079 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.08916, "high": 0.08925, "low": 0.08614, "close": 0.08895, "volume": 39426433.0, "close_time": 1770004799999, "quote_volume": 3451319.24092, "trades": 37698, "taker_buy_base": 21667325.0, "taker_buy_quote": 1897961.68042 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.08896, "high": 0.09007, "low": 0.08756, "close": 0.08873, "volume": 12646529.0, "close_time": 1770008399999, "quote_volume": 1124635.55054, "trades": 14274, "taker_buy_base": 6937846.0, "taker_buy_quote": 616989.76188 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.08874, "high": 0.08885, "low": 0.08694, "close": 0.08784, "volume": 15295603.0, "close_time": 1770011999999, "quote_volume": 1341278.18418, "trades": 16174, "taker_buy_base": 7419388.0, "taker_buy_quote": 650776.66276 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.08783, "high": 0.09034, "low": 0.08694, "close": 0.08897, "volume": 30197590.0, "close_time": 1770015599999, "quote_volume": 2673424.14983, "trades": 27004, "taker_buy_base": 15412701.0, "taker_buy_quote": 1364841.54524 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.08897, "high": 0.08983, "low": 0.08876, "close": 0.0891, "volume": 9686037.0, "close_time": 1770019199999, "quote_volume": 864437.99989, "trades": 12704, "taker_buy_base": 4699499.0, "taker_buy_quote": 419625.11513 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.08911, "high": 0.09032, "low": 0.0891, "close": 0.09005, "volume": 6187100.0, "close_time": 1770022799999, "quote_volume": 555167.22679, "trades": 8818, "taker_buy_base": 3318243.0, "taker_buy_quote": 297712.57429 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.09005, "high": 0.09132, "low": 0.08958, "close": 0.09107, "volume": 13336099.0, "close_time": 1770026399999, "quote_volume": 1207187.61867, "trades": 10773, "taker_buy_base": 6537970.0, "taker_buy_quote": 591763.2749 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.09108, "high": 0.09152, "low": 0.0906, "close": 0.09098, "volume": 9114846.0, "close_time": 1770029999999, "quote_volume": 830161.94863, "trades": 7631, "taker_buy_base": 3266912.0, "taker_buy_quote": 297557.32694 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.09098, "high": 0.09183, "low": 0.09095, "close": 0.09111, "volume": 7890284.0, "close_time": 1770033599999, "quote_volume": 720553.84579, "trades": 6436, "taker_buy_base": 3959142.0, "taker_buy_quote": 361585.88277 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.09112, "high": 0.09321, "low": 0.09112, "close": 0.09223, "volume": 9458030.0, "close_time": 1770037199999, "quote_volume": 873151.50583, "trades": 8028, "taker_buy_base": 5848868.0, "taker_buy_quote": 539985.6912 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.09222, "high": 0.094, "low": 0.0917, "close": 0.09383, "volume": 10062660.0, "close_time": 1770040799999, "quote_volume": 933431.89269, "trades": 6757, "taker_buy_base": 4904266.0, "taker_buy_quote": 455806.3487 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.09382, "high": 0.09449, "low": 0.09252, "close": 0.09366, "volume": 24847501.0, "close_time": 1770044399999, "quote_volume": 2325421.32075, "trades": 21314, "taker_buy_base": 12139315.0, "taker_buy_quote": 1136964.11892 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.09365, "high": 0.09589, "low": 0.09345, "close": 0.09554, "volume": 24010601.0, "close_time": 1770047999999, "quote_volume": 2277558.40452, "trades": 19243, "taker_buy_base": 12821434.0, "taker_buy_quote": 1216248.2991 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.09554, "high": 0.09564, "low": 0.09355, "close": 0.0937, "volume": 12692119.0, "close_time": 1770051599999, "quote_volume": 1201078.64807, "trades": 10771, "taker_buy_base": 5286776.0, "taker_buy_quote": 500276.04652 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.09371, "high": 0.09429, "low": 0.09286, "close": 0.09329, "volume": 9010557.0, "close_time": 1770055199999, "quote_volume": 844013.27734, "trades": 7294, "taker_buy_base": 4053207.0, "taker_buy_quote": 379724.40227 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.09328, "high": 0.09407, "low": 0.09285, "close": 0.09385, "volume": 5475277.0, "close_time": 1770058799999, "quote_volume": 511130.65076, "trades": 5177, "taker_buy_base": 2864159.0, "taker_buy_quote": 267376.02472 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.09384, "high": 0.094, "low": 0.09335, "close": 0.09335, "volume": 3301460.0, "close_time": 1770062399999, "quote_volume": 309336.38256, "trades": 4435, "taker_buy_base": 1254526.0, "taker_buy_quote": 117542.67571 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.09334, "high": 0.09371, "low": 0.09299, "close": 0.09329, "volume": 5634296.0, "close_time": 1770065999999, "quote_volume": 526240.2508, "trades": 6137, "taker_buy_base": 2623017.0, "taker_buy_quote": 244942.48259 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0933, "high": 0.09409, "low": 0.09328, "close": 0.09353, "volume": 3427515.0, "close_time": 1770069599999, "quote_volume": 321200.54408, "trades": 3949, "taker_buy_base": 1692710.0, "taker_buy_quote": 158617.85191 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.09353, "high": 0.09389, "low": 0.09337, "close": 0.09358, "volume": 1830121.0, "close_time": 1770073199999, "quote_volume": 171282.72466, "trades": 2177, "taker_buy_base": 954122.0, "taker_buy_quote": 89296.75157 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.09359, "high": 0.09363, "low": 0.09311, "close": 0.09324, "volume": 2729874.0, "close_time": 1770076799999, "quote_volume": 254947.69114, "trades": 2842, "taker_buy_base": 1207789.0, "taker_buy_quote": 112834.43685 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.09324, "high": 0.09339, "low": 0.09277, "close": 0.09329, "volume": 4878011.0, "close_time": 1770080399999, "quote_volume": 453811.49257, "trades": 4492, "taker_buy_base": 2095656.0, "taker_buy_quote": 194936.44872 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.09328, "high": 0.09328, "low": 0.09247, "close": 0.09279, "volume": 2749404.0, "close_time": 1770083999999, "quote_volume": 255320.11888, "trades": 3225, "taker_buy_base": 959358.0, "taker_buy_quote": 89055.3726 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0928, "high": 0.09281, "low": 0.09122, "close": 0.09128, "volume": 6183188.0, "close_time": 1770087599999, "quote_volume": 568124.05396, "trades": 4746, "taker_buy_base": 2501318.0, "taker_buy_quote": 229765.88921 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.09127, "high": 0.09264, "low": 0.09111, "close": 0.09252, "volume": 6064225.0, "close_time": 1770091199999, "quote_volume": 556733.81399, "trades": 6186, "taker_buy_base": 3481955.0, "taker_buy_quote": 319865.75552 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.09252, "high": 0.09288, "low": 0.09196, "close": 0.09251, "volume": 4411576.0, "close_time": 1770094799999, "quote_volume": 407991.01137, "trades": 3619, "taker_buy_base": 2254270.0, "taker_buy_quote": 208481.12306 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.09251, "high": 0.09253, "low": 0.09153, "close": 0.09157, "volume": 2925384.0, "close_time": 1770098399999, "quote_volume": 269019.50932, "trades": 3131, "taker_buy_base": 1147683.0, "taker_buy_quote": 105526.63897 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.09158, "high": 0.09212, "low": 0.09122, "close": 0.09184, "volume": 3705218.0, "close_time": 1770101999999, "quote_volume": 339364.88622, "trades": 3835, "taker_buy_base": 1632378.0, "taker_buy_quote": 149613.01188 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.09183, "high": 0.09235, "low": 0.09159, "close": 0.09179, "volume": 4323386.0, "close_time": 1770105599999, "quote_volume": 397477.28925, "trades": 4789, "taker_buy_base": 1935308.0, "taker_buy_quote": 177950.83356 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0918, "high": 0.09217, "low": 0.09139, "close": 0.09145, "volume": 3419331.0, "close_time": 1770109199999, "quote_volume": 313595.8636, "trades": 3998, "taker_buy_base": 1533619.0, "taker_buy_quote": 140702.39509 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.09145, "high": 0.09172, "low": 0.09031, "close": 0.09093, "volume": 9633106.0, "close_time": 1770112799999, "quote_volume": 875459.65999, "trades": 8784, "taker_buy_base": 4170232.0, "taker_buy_quote": 378956.79997 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.09094, "high": 0.09122, "low": 0.09047, "close": 0.09064, "volume": 3021243.0, "close_time": 1770116399999, "quote_volume": 274177.7466, "trades": 3427, "taker_buy_base": 1517940.0, "taker_buy_quote": 137761.14184 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.09064, "high": 0.09116, "low": 0.09045, "close": 0.091, "volume": 3658651.0, "close_time": 1770119999999, "quote_volume": 332190.89951, "trades": 3822, "taker_buy_base": 1759589.0, "taker_buy_quote": 159793.72789 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.09099, "high": 0.09159, "low": 0.09079, "close": 0.09137, "volume": 5268045.0, "close_time": 1770123599999, "quote_volume": 481483.28829, "trades": 6127, "taker_buy_base": 3260575.0, "taker_buy_quote": 298022.71118 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.09137, "high": 0.09185, "low": 0.09127, "close": 0.09171, "volume": 3550681.0, "close_time": 1770127199999, "quote_volume": 324945.7587, "trades": 3983, "taker_buy_base": 2006100.0, "taker_buy_quote": 183569.60013 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0917, "high": 0.0919, "low": 0.09008, "close": 0.09013, "volume": 6523978.0, "close_time": 1770130799999, "quote_volume": 594132.97474, "trades": 8920, "taker_buy_base": 2712774.0, "taker_buy_quote": 247405.30913 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.09013, "high": 0.09212, "low": 0.09, "close": 0.09191, "volume": 14284328.0, "close_time": 1770134399999, "quote_volume": 1304111.57468, "trades": 18080, "taker_buy_base": 7970128.0, "taker_buy_quote": 727871.58784 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.09191, "high": 0.09191, "low": 0.08978, "close": 0.09001, "volume": 11843632.0, "close_time": 1770137999999, "quote_volume": 1070139.38713, "trades": 12504, "taker_buy_base": 4638130.0, "taker_buy_quote": 419060.9872 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.09002, "high": 0.09023, "low": 0.08849, "close": 0.08854, "volume": 11150355.0, "close_time": 1770141599999, "quote_volume": 997099.94786, "trades": 11920, "taker_buy_base": 4072077.0, "taker_buy_quote": 364090.14765 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.08855, "high": 0.089, "low": 0.08742, "close": 0.08786, "volume": 33245942.0, "close_time": 1770145199999, "quote_volume": 2929407.82624, "trades": 18783, "taker_buy_base": 13534328.0, "taker_buy_quote": 1193109.56797 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.08786, "high": 0.09173, "low": 0.08768, "close": 0.09151, "volume": 23918820.0, "close_time": 1770148799999, "quote_volume": 2161625.28151, "trades": 18518, "taker_buy_base": 13883430.0, "taker_buy_quote": 1254051.46163 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0915, "high": 0.0945, "low": 0.09055, "close": 0.09329, "volume": 29780161.0, "close_time": 1770152399999, "quote_volume": 2761679.93249, "trades": 21137, "taker_buy_base": 15756806.0, "taker_buy_quote": 1461189.32325 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.09329, "high": 0.09414, "low": 0.09176, "close": 0.0919, "volume": 13996210.0, "close_time": 1770155999999, "quote_volume": 1304517.04334, "trades": 9001, "taker_buy_base": 7200648.0, "taker_buy_quote": 671645.39421 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0919, "high": 0.09195, "low": 0.09073, "close": 0.09097, "volume": 6799048.0, "close_time": 1770159599999, "quote_volume": 621436.60104, "trades": 5826, "taker_buy_base": 2939048.0, "taker_buy_quote": 268683.77371 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.09096, "high": 0.09109, "low": 0.09016, "close": 0.09071, "volume": 6118978.0, "close_time": 1770163199999, "quote_volume": 554509.45512, "trades": 6318, "taker_buy_base": 2463272.0, "taker_buy_quote": 223164.03666 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.09071, "high": 0.0911, "low": 0.09021, "close": 0.09058, "volume": 3859157.0, "close_time": 1770166799999, "quote_volume": 350425.13848, "trades": 4218, "taker_buy_base": 2409364.0, "taker_buy_quote": 218856.23663 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.09058, "high": 0.09196, "low": 0.09058, "close": 0.09119, "volume": 6679324.0, "close_time": 1770170399999, "quote_volume": 612011.20521, "trades": 5656, "taker_buy_base": 3396660.0, "taker_buy_quote": 311168.93838 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.09118, "high": 0.09132, "low": 0.09051, "close": 0.09086, "volume": 3690454.0, "close_time": 1770173999999, "quote_volume": 335308.86796, "trades": 3863, "taker_buy_base": 1563570.0, "taker_buy_quote": 142100.54613 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.09086, "high": 0.0918, "low": 0.09078, "close": 0.09138, "volume": 5441432.0, "close_time": 1770177599999, "quote_volume": 497461.66405, "trades": 5495, "taker_buy_base": 2969559.0, "taker_buy_quote": 271456.85305 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.09139, "high": 0.0917, "low": 0.0912, "close": 0.09132, "volume": 3144780.0, "close_time": 1770181199999, "quote_volume": 287626.9045, "trades": 3311, "taker_buy_base": 1673548.0, "taker_buy_quote": 153049.16182 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.09133, "high": 0.09146, "low": 0.09083, "close": 0.09109, "volume": 1072579.0, "close_time": 1770184799999, "quote_volume": 97867.94037, "trades": 2028, "taker_buy_base": 495366.0, "taker_buy_quote": 45204.22259 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0911, "high": 0.09205, "low": 0.09101, "close": 0.09174, "volume": 2664595.0, "close_time": 1770188399999, "quote_volume": 243900.02758, "trades": 3162, "taker_buy_base": 1351074.0, "taker_buy_quote": 123708.32349 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.09173, "high": 0.09203, "low": 0.09145, "close": 0.09179, "volume": 2972638.0, "close_time": 1770191999999, "quote_volume": 272855.1659, "trades": 3388, "taker_buy_base": 1538295.0, "taker_buy_quote": 141214.4536 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0918, "high": 0.093, "low": 0.0916, "close": 0.09291, "volume": 7002862.0, "close_time": 1770195599999, "quote_volume": 647765.34481, "trades": 5427, "taker_buy_base": 3429251.0, "taker_buy_quote": 316931.93538 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.09291, "high": 0.09317, "low": 0.0927, "close": 0.09293, "volume": 12915089.0, "close_time": 1770199199999, "quote_volume": 1199603.67285, "trades": 9654, "taker_buy_base": 4539927.0, "taker_buy_quote": 421784.00727 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.09293, "high": 0.09362, "low": 0.0929, "close": 0.09335, "volume": 4509594.0, "close_time": 1770202799999, "quote_volume": 420405.39306, "trades": 3427, "taker_buy_base": 2100470.0, "taker_buy_quote": 195841.23285 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.09335, "high": 0.09339, "low": 0.09208, "close": 0.09282, "volume": 9991577.0, "close_time": 1770206399999, "quote_volume": 925130.13824, "trades": 8486, "taker_buy_base": 3716478.0, "taker_buy_quote": 344106.30367 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.09282, "high": 0.09288, "low": 0.09231, "close": 0.09281, "volume": 2752780.0, "close_time": 1770209999999, "quote_volume": 254871.20034, "trades": 3688, "taker_buy_base": 1398456.0, "taker_buy_quote": 129509.92927 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0928, "high": 0.09315, "low": 0.09133, "close": 0.09145, "volume": 17461320.0, "close_time": 1770213599999, "quote_volume": 1615861.37186, "trades": 12451, "taker_buy_base": 7510993.0, "taker_buy_quote": 695197.5867 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.09144, "high": 0.09255, "low": 0.09022, "close": 0.09033, "volume": 19610348.0, "close_time": 1770217199999, "quote_volume": 1795639.60334, "trades": 20695, "taker_buy_base": 8882143.0, "taker_buy_quote": 814271.92162 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.09032, "high": 0.09181, "low": 0.08918, "close": 0.08986, "volume": 24687747.0, "close_time": 1770220799999, "quote_volume": 2232677.72188, "trades": 26708, "taker_buy_base": 11578570.0, "taker_buy_quote": 1048021.22563 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.08986, "high": 0.09071, "low": 0.0888, "close": 0.08989, "volume": 17869609.0, "close_time": 1770224399999, "quote_volume": 1604423.43712, "trades": 19132, "taker_buy_base": 8534764.0, "taker_buy_quote": 766391.16467 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.08987, "high": 0.09046, "low": 0.08867, "close": 0.0895, "volume": 15916546.0, "close_time": 1770227999999, "quote_volume": 1423013.80121, "trades": 19225, "taker_buy_base": 7393642.0, "taker_buy_quote": 661095.05876 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0895, "high": 0.09154, "low": 0.0883, "close": 0.09057, "volume": 19492052.0, "close_time": 1770231599999, "quote_volume": 1753062.37804, "trades": 21750, "taker_buy_base": 10327676.0, "taker_buy_quote": 929436.18363 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.09058, "high": 0.09231, "low": 0.09037, "close": 0.09214, "volume": 10730784.0, "close_time": 1770235199999, "quote_volume": 979941.35351, "trades": 13012, "taker_buy_base": 5736884.0, "taker_buy_quote": 524168.36037 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.09215, "high": 0.09239, "low": 0.09091, "close": 0.091, "volume": 5552561.0, "close_time": 1770238799999, "quote_volume": 508464.15022, "trades": 7579, "taker_buy_base": 2881354.0, "taker_buy_quote": 263923.00904 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.091, "high": 0.0913, "low": 0.08924, "close": 0.08996, "volume": 12539211.0, "close_time": 1770242399999, "quote_volume": 1131575.0174, "trades": 12120, "taker_buy_base": 5929139.0, "taker_buy_quote": 535464.48586 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.08997, "high": 0.09135, "low": 0.08865, "close": 0.08895, "volume": 10012678.0, "close_time": 1770245999999, "quote_volume": 898850.13068, "trades": 10077, "taker_buy_base": 4487413.0, "taker_buy_quote": 403204.32859 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.08894, "high": 0.09015, "low": 0.08879, "close": 0.08946, "volume": 7692812.0, "close_time": 1770249599999, "quote_volume": 689471.17818, "trades": 8993, "taker_buy_base": 3731607.0, "taker_buy_quote": 334356.66784 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.08947, "high": 0.09021, "low": 0.08921, "close": 0.0894, "volume": 6395264.0, "close_time": 1770253199999, "quote_volume": 573482.03751, "trades": 7813, "taker_buy_base": 2635860.0, "taker_buy_quote": 236346.68435 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.08941, "high": 0.09015, "low": 0.08815, "close": 0.08878, "volume": 14497127.0, "close_time": 1770256799999, "quote_volume": 1290890.98287, "trades": 16767, "taker_buy_base": 5852590.0, "taker_buy_quote": 521544.56319 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.08879, "high": 0.08952, "low": 0.08764, "close": 0.08772, "volume": 10248584.0, "close_time": 1770260399999, "quote_volume": 908161.81649, "trades": 15127, "taker_buy_base": 4495224.0, "taker_buy_quote": 398548.20505 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.08774, "high": 0.08851, "low": 0.08748, "close": 0.08782, "volume": 7052983.0, "close_time": 1770263999999, "quote_volume": 620078.31976, "trades": 11076, "taker_buy_base": 3370106.0, "taker_buy_quote": 296259.67555 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.08783, "high": 0.08833, "low": 0.08714, "close": 0.08775, "volume": 11657298.0, "close_time": 1770267599999, "quote_volume": 1022820.67993, "trades": 13162, "taker_buy_base": 6623819.0, "taker_buy_quote": 581337.17469 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.08775, "high": 0.0891, "low": 0.08697, "close": 0.08817, "volume": 11277726.0, "close_time": 1770271199999, "quote_volume": 993334.80386, "trades": 16204, "taker_buy_base": 5354496.0, "taker_buy_quote": 471415.82288 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.08818, "high": 0.08826, "low": 0.08662, "close": 0.08681, "volume": 9980792.0, "close_time": 1770274799999, "quote_volume": 871345.52921, "trades": 11580, "taker_buy_base": 3933611.0, "taker_buy_quote": 343288.06817 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.08681, "high": 0.08822, "low": 0.08679, "close": 0.08756, "volume": 12830530.0, "close_time": 1770278399999, "quote_volume": 1126693.38022, "trades": 11457, "taker_buy_base": 4935368.0, "taker_buy_quote": 433014.1365 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.08757, "high": 0.08902, "low": 0.08757, "close": 0.08823, "volume": 8308110.0, "close_time": 1770281999999, "quote_volume": 734542.22009, "trades": 9788, "taker_buy_base": 3376926.0, "taker_buy_quote": 298504.85077 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.08824, "high": 0.08923, "low": 0.08762, "close": 0.08797, "volume": 8297117.0, "close_time": 1770285599999, "quote_volume": 734380.33334, "trades": 9427, "taker_buy_base": 3758239.0, "taker_buy_quote": 332851.9429 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.08798, "high": 0.08822, "low": 0.08592, "close": 0.08629, "volume": 10182371.0, "close_time": 1770289199999, "quote_volume": 886834.43016, "trades": 9359, "taker_buy_base": 3554333.0, "taker_buy_quote": 309207.36761 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.08627, "high": 0.08663, "low": 0.08472, "close": 0.08559, "volume": 16909703.0, "close_time": 1770292799999, "quote_volume": 1448071.98346, "trades": 17831, "taker_buy_base": 7292815.0, "taker_buy_quote": 624745.07238 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.08559, "high": 0.08592, "low": 0.08446, "close": 0.0853, "volume": 15814631.0, "close_time": 1770296399999, "quote_volume": 1347468.91398, "trades": 18759, "taker_buy_base": 7480504.0, "taker_buy_quote": 637349.28084 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.08529, "high": 0.08589, "low": 0.08397, "close": 0.08417, "volume": 13093628.0, "close_time": 1770299999999, "quote_volume": 1110953.06862, "trades": 13482, "taker_buy_base": 5781239.0, "taker_buy_quote": 490683.17893 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.08418, "high": 0.08613, "low": 0.0841, "close": 0.08435, "volume": 26180524.0, "close_time": 1770303599999, "quote_volume": 2230335.51079, "trades": 27301, "taker_buy_base": 12611771.0, "taker_buy_quote": 1074164.3102 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.08434, "high": 0.08462, "low": 0.08019, "close": 0.08268, "volume": 69509976.0, "close_time": 1770307199999, "quote_volume": 5711336.23179, "trades": 61479, "taker_buy_base": 32916597.0, "taker_buy_quote": 2703815.17963 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.08268, "high": 0.08347, "low": 0.08128, "close": 0.08236, "volume": 37326630.0, "close_time": 1770310799999, "quote_volume": 3074511.90608, "trades": 37927, "taker_buy_base": 21044789.0, "taker_buy_quote": 1733292.85991 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.08237, "high": 0.0828, "low": 0.07987, "close": 0.0806, "volume": 37734983.0, "close_time": 1770314399999, "quote_volume": 3062124.89405, "trades": 36641, "taker_buy_base": 15130276.0, "taker_buy_quote": 1230163.2941 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0806, "high": 0.0814, "low": 0.0795, "close": 0.08121, "volume": 25208462.0, "close_time": 1770317999999, "quote_volume": 2025368.56172, "trades": 30467, "taker_buy_base": 13068549.0, "taker_buy_quote": 1050862.86553 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0812, "high": 0.08138, "low": 0.0793, "close": 0.07943, "volume": 14305498.0, "close_time": 1770321599999, "quote_volume": 1149639.41623, "trades": 18804, "taker_buy_base": 6882303.0, "taker_buy_quote": 553718.84072 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.07944, "high": 0.08007, "low": 0.07588, "close": 0.07712, "volume": 74939171.0, "close_time": 1770325199999, "quote_volume": 5790920.15535, "trades": 62262, "taker_buy_base": 36088849.0, "taker_buy_quote": 2789400.0115 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.07711, "high": 0.07903, "low": 0.07636, "close": 0.07733, "volume": 41051803.0, "close_time": 1770328799999, "quote_volume": 3194194.86372, "trades": 42759, "taker_buy_base": 21276151.0, "taker_buy_quote": 1656045.93874 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.07733, "high": 0.07908, "low": 0.07636, "close": 0.07828, "volume": 26673803.0, "close_time": 1770332399999, "quote_volume": 2072144.99544, "trades": 22376, "taker_buy_base": 12975385.0, "taker_buy_quote": 1008449.00682 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.07827, "high": 0.08065, "low": 0.07796, "close": 0.07813, "volume": 29066664.0, "close_time": 1770335999999, "quote_volume": 2305700.34718, "trades": 25620, "taker_buy_base": 12612757.0, "taker_buy_quote": 1001509.59199 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.07814, "high": 0.07937, "low": 0.07215, "close": 0.0786, "volume": 122814302.0, "close_time": 1770339599999, "quote_volume": 9255518.33031, "trades": 117205, "taker_buy_base": 58432079.0, "taker_buy_quote": 4404701.25727 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.07859, "high": 0.0821, "low": 0.07838, "close": 0.082, "volume": 22734560.0, "close_time": 1770343199999, "quote_volume": 1817865.91028, "trades": 35087, "taker_buy_base": 12634270.0, "taker_buy_quote": 1010686.13564 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.08201, "high": 0.08265, "low": 0.07929, "close": 0.07974, "volume": 17077272.0, "close_time": 1770346799999, "quote_volume": 1375645.36411, "trades": 25456, "taker_buy_base": 7146596.0, "taker_buy_quote": 575264.35229 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.07975, "high": 0.08063, "low": 0.07937, "close": 0.08021, "volume": 9270565.0, "close_time": 1770350399999, "quote_volume": 741336.93481, "trades": 15573, "taker_buy_base": 4516567.0, "taker_buy_quote": 361268.95682 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.08022, "high": 0.08105, "low": 0.07961, "close": 0.0806, "volume": 5380600.0, "close_time": 1770353999999, "quote_volume": 432557.2173, "trades": 10415, "taker_buy_base": 2301607.0, "taker_buy_quote": 185056.02471 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.08059, "high": 0.08364, "low": 0.08047, "close": 0.08349, "volume": 19869299.0, "close_time": 1770357599999, "quote_volume": 1636236.7037, "trades": 17266, "taker_buy_base": 9106142.0, "taker_buy_quote": 749385.54962 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0835, "high": 0.08358, "low": 0.08157, "close": 0.08187, "volume": 23239949.0, "close_time": 1770361199999, "quote_volume": 1916755.31989, "trades": 17434, "taker_buy_base": 11349644.0, "taker_buy_quote": 936033.64666 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.08188, "high": 0.08292, "low": 0.08117, "close": 0.08238, "volume": 10698904.0, "close_time": 1770364799999, "quote_volume": 878397.80089, "trades": 11125, "taker_buy_base": 5667976.0, "taker_buy_quote": 465586.86861 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.08239, "high": 0.08304, "low": 0.08158, "close": 0.08295, "volume": 14790368.0, "close_time": 1770368399999, "quote_volume": 1217036.83046, "trades": 13764, "taker_buy_base": 7477320.0, "taker_buy_quote": 615500.28566 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.08294, "high": 0.08506, "low": 0.08258, "close": 0.0836, "volume": 14612756.0, "close_time": 1770371999999, "quote_volume": 1222822.76757, "trades": 14338, "taker_buy_base": 8279506.0, "taker_buy_quote": 693007.20391 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0836, "high": 0.08524, "low": 0.08311, "close": 0.08488, "volume": 14306974.0, "close_time": 1770375599999, "quote_volume": 1207605.41764, "trades": 13767, "taker_buy_base": 7808782.0, "taker_buy_quote": 659294.24361 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.08488, "high": 0.08637, "low": 0.08398, "close": 0.08554, "volume": 46648325.0, "close_time": 1770379199999, "quote_volume": 3961436.00863, "trades": 27579, "taker_buy_base": 22075716.0, "taker_buy_quote": 1874268.06096 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.08553, "high": 0.08553, "low": 0.0843, "close": 0.08481, "volume": 17284153.0, "close_time": 1770382799999, "quote_volume": 1463667.38284, "trades": 16337, "taker_buy_base": 5563068.0, "taker_buy_quote": 471227.92599 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.08483, "high": 0.08886, "low": 0.08481, "close": 0.0875, "volume": 26506830.0, "close_time": 1770386399999, "quote_volume": 2320000.04539, "trades": 23667, "taker_buy_base": 14795854.0, "taker_buy_quote": 1295058.59118 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.08751, "high": 0.08989, "low": 0.08638, "close": 0.08936, "volume": 27048342.0, "close_time": 1770389999999, "quote_volume": 2382774.05105, "trades": 28450, "taker_buy_base": 14922894.0, "taker_buy_quote": 1316695.02051 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.08937, "high": 0.09176, "low": 0.08902, "close": 0.09057, "volume": 36507408.0, "close_time": 1770393599999, "quote_volume": 3300658.47307, "trades": 37173, "taker_buy_base": 20137972.0, "taker_buy_quote": 1820201.03749 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.09056, "high": 0.09521, "low": 0.09037, "close": 0.09397, "volume": 39500496.0, "close_time": 1770397199999, "quote_volume": 3694149.20131, "trades": 41219, "taker_buy_base": 20459065.0, "taker_buy_quote": 1912206.69075 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.09398, "high": 0.09825, "low": 0.09364, "close": 0.09432, "volume": 45317452.0, "close_time": 1770400799999, "quote_volume": 4347899.0373, "trades": 43520, "taker_buy_base": 24521854.0, "taker_buy_quote": 2353674.43559 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.09431, "high": 0.09477, "low": 0.09256, "close": 0.09398, "volume": 27772932.0, "close_time": 1770404399999, "quote_volume": 2605150.19514, "trades": 26393, "taker_buy_base": 13667860.0, "taker_buy_quote": 1283249.20949 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.09399, "high": 0.09433, "low": 0.09245, "close": 0.09278, "volume": 14251225.0, "close_time": 1770407999999, "quote_volume": 1326270.86308, "trades": 13728, "taker_buy_base": 6066192.0, "taker_buy_quote": 564885.56307 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.09277, "high": 0.09288, "low": 0.09041, "close": 0.09093, "volume": 27332551.0, "close_time": 1770411599999, "quote_volume": 2498767.34328, "trades": 19221, "taker_buy_base": 13931366.0, "taker_buy_quote": 1273762.17683 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.09094, "high": 0.09122, "low": 0.09008, "close": 0.09083, "volume": 7007807.0, "close_time": 1770415199999, "quote_volume": 635883.94548, "trades": 8607, "taker_buy_base": 3124856.0, "taker_buy_quote": 283536.13468 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.09084, "high": 0.09234, "low": 0.09081, "close": 0.09159, "volume": 9696449.0, "close_time": 1770418799999, "quote_volume": 888469.6879, "trades": 8926, "taker_buy_base": 4677841.0, "taker_buy_quote": 428602.47542 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.09158, "high": 0.09227, "low": 0.09029, "close": 0.09129, "volume": 9188957.0, "close_time": 1770422399999, "quote_volume": 837519.61806, "trades": 10119, "taker_buy_base": 3747664.0, "taker_buy_quote": 341413.52207 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.09129, "high": 0.09131, "low": 0.08949, "close": 0.09023, "volume": 14361562.0, "close_time": 1770425999999, "quote_volume": 1295145.92198, "trades": 15061, "taker_buy_base": 4901606.0, "taker_buy_quote": 442433.46627 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.09024, "high": 0.09081, "low": 0.08928, "close": 0.09043, "volume": 7316943.0, "close_time": 1770429599999, "quote_volume": 658259.83087, "trades": 8760, "taker_buy_base": 3596435.0, "taker_buy_quote": 323573.95775 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.09042, "high": 0.09077, "low": 0.08997, "close": 0.09055, "volume": 3537718.0, "close_time": 1770433199999, "quote_volume": 319676.08168, "trades": 5147, "taker_buy_base": 1944636.0, "taker_buy_quote": 175724.52074 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.09055, "high": 0.09124, "low": 0.0903, "close": 0.09091, "volume": 6533687.0, "close_time": 1770436799999, "quote_volume": 593752.27072, "trades": 7035, "taker_buy_base": 4205455.0, "taker_buy_quote": 382280.20328 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0909, "high": 0.09127, "low": 0.09005, "close": 0.09021, "volume": 4391340.0, "close_time": 1770440399999, "quote_volume": 398762.55098, "trades": 8267, "taker_buy_base": 2445171.0, "taker_buy_quote": 222122.27792 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0902, "high": 0.09085, "low": 0.09016, "close": 0.09045, "volume": 3584111.0, "close_time": 1770443999999, "quote_volume": 324318.21829, "trades": 5044, "taker_buy_base": 1646861.0, "taker_buy_quote": 149017.9049 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.09044, "high": 0.09173, "low": 0.08943, "close": 0.08944, "volume": 15363639.0, "close_time": 1770447599999, "quote_volume": 1398176.58758, "trades": 10974, "taker_buy_base": 9588012.0, "taker_buy_quote": 873404.86842 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.08945, "high": 0.08998, "low": 0.08859, "close": 0.08871, "volume": 13846028.0, "close_time": 1770451199999, "quote_volume": 1234842.05603, "trades": 18625, "taker_buy_base": 6797285.0, "taker_buy_quote": 606202.06304 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0887, "high": 0.08918, "low": 0.08843, "close": 0.0888, "volume": 8818436.0, "close_time": 1770454799999, "quote_volume": 782673.16424, "trades": 8557, "taker_buy_base": 3069734.0, "taker_buy_quote": 272624.85964 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0888, "high": 0.08896, "low": 0.08727, "close": 0.08757, "volume": 4643615.0, "close_time": 1770458399999, "quote_volume": 408523.26005, "trades": 5913, "taker_buy_base": 1757051.0, "taker_buy_quote": 154648.98963 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.08756, "high": 0.08788, "low": 0.08698, "close": 0.08727, "volume": 3812790.0, "close_time": 1770461999999, "quote_volume": 333161.22094, "trades": 4338, "taker_buy_base": 1458193.0, "taker_buy_quote": 127418.98798 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.08726, "high": 0.08747, "low": 0.08671, "close": 0.08701, "volume": 4891166.0, "close_time": 1770465599999, "quote_volume": 425481.2583, "trades": 4685, "taker_buy_base": 1597893.0, "taker_buy_quote": 139021.57709 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.08701, "high": 0.08943, "low": 0.08687, "close": 0.08841, "volume": 13602355.0, "close_time": 1770469199999, "quote_volume": 1205045.53494, "trades": 13700, "taker_buy_base": 6847880.0, "taker_buy_quote": 606236.31849 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.08843, "high": 0.08869, "low": 0.08749, "close": 0.08786, "volume": 7337663.0, "close_time": 1770472799999, "quote_volume": 645761.77003, "trades": 5480, "taker_buy_base": 3024590.0, "taker_buy_quote": 266560.07327 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.08787, "high": 0.08813, "low": 0.08721, "close": 0.08741, "volume": 4824333.0, "close_time": 1770476399999, "quote_volume": 422727.71088, "trades": 4648, "taker_buy_base": 1577716.0, "taker_buy_quote": 138389.59962 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.08742, "high": 0.08937, "low": 0.08732, "close": 0.08912, "volume": 6468258.0, "close_time": 1770479999999, "quote_volume": 573788.2257, "trades": 6410, "taker_buy_base": 4055112.0, "taker_buy_quote": 359790.98188 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.08912, "high": 0.09054, "low": 0.08831, "close": 0.08873, "volume": 45971824.0, "close_time": 1770483599999, "quote_volume": 4119546.84491, "trades": 44441, "taker_buy_base": 23052731.0, "taker_buy_quote": 2065811.50428 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.08872, "high": 0.08929, "low": 0.08834, "close": 0.089, "volume": 2922612.0, "close_time": 1770487199999, "quote_volume": 259584.59523, "trades": 4873, "taker_buy_base": 1377534.0, "taker_buy_quote": 122361.98549 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.089, "high": 0.09053, "low": 0.08897, "close": 0.0901, "volume": 4184488.0, "close_time": 1770490799999, "quote_volume": 376044.06238, "trades": 5834, "taker_buy_base": 2387694.0, "taker_buy_quote": 214577.95875 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.09011, "high": 0.09012, "low": 0.08939, "close": 0.08954, "volume": 2190693.0, "close_time": 1770494399999, "quote_volume": 196685.10257, "trades": 3581, "taker_buy_base": 859816.0, "taker_buy_quote": 77194.89422 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.08954, "high": 0.09092, "low": 0.08951, "close": 0.09072, "volume": 7215897.0, "close_time": 1770497999999, "quote_volume": 650632.28486, "trades": 4321, "taker_buy_base": 4968537.0, "taker_buy_quote": 448249.20712 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.09073, "high": 0.09081, "low": 0.09006, "close": 0.09015, "volume": 2390893.0, "close_time": 1770501599999, "quote_volume": 215907.9798, "trades": 2937, "taker_buy_base": 953393.0, "taker_buy_quote": 86117.90686 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.09015, "high": 0.09041, "low": 0.08981, "close": 0.08993, "volume": 1914481.0, "close_time": 1770505199999, "quote_volume": 172470.85861, "trades": 2167, "taker_buy_base": 833765.0, "taker_buy_quote": 75112.84423 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.08994, "high": 0.09019, "low": 0.08933, "close": 0.09001, "volume": 3140339.0, "close_time": 1770508799999, "quote_volume": 281433.81924, "trades": 3040, "taker_buy_base": 1058430.0, "taker_buy_quote": 94923.55739 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.09002, "high": 0.09023, "low": 0.08953, "close": 0.08981, "volume": 1936840.0, "close_time": 1770512399999, "quote_volume": 174040.25652, "trades": 2710, "taker_buy_base": 937461.0, "taker_buy_quote": 84228.70374 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.08982, "high": 0.09037, "low": 0.08977, "close": 0.08989, "volume": 1395219.0, "close_time": 1770515999999, "quote_volume": 125753.80126, "trades": 2442, "taker_buy_base": 818446.0, "taker_buy_quote": 73785.95075 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0899, "high": 0.09042, "low": 0.08966, "close": 0.09001, "volume": 1912812.0, "close_time": 1770519599999, "quote_volume": 172068.82769, "trades": 2878, "taker_buy_base": 938681.0, "taker_buy_quote": 84473.56979 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.09001, "high": 0.09029, "low": 0.08925, "close": 0.08931, "volume": 3130470.0, "close_time": 1770523199999, "quote_volume": 281340.53154, "trades": 3261, "taker_buy_base": 1319596.0, "taker_buy_quote": 118744.93388 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.08931, "high": 0.08953, "low": 0.08883, "close": 0.08952, "volume": 1198266.0, "close_time": 1770526799999, "quote_volume": 106831.93107, "trades": 1940, "taker_buy_base": 562604.0, "taker_buy_quote": 50179.20067 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.08951, "high": 0.08978, "low": 0.08915, "close": 0.08928, "volume": 2203595.0, "close_time": 1770530399999, "quote_volume": 197147.00213, "trades": 1827, "taker_buy_base": 1508028.0, "taker_buy_quote": 134920.30612 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.08927, "high": 0.08952, "low": 0.08912, "close": 0.0893, "volume": 1419426.0, "close_time": 1770533999999, "quote_volume": 126806.61142, "trades": 2358, "taker_buy_base": 623444.0, "taker_buy_quote": 55717.73987 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.08931, "high": 0.08982, "low": 0.08928, "close": 0.08969, "volume": 1587179.0, "close_time": 1770537599999, "quote_volume": 142173.58452, "trades": 2781, "taker_buy_base": 755078.0, "taker_buy_quote": 67645.80721 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0897, "high": 0.09225, "low": 0.08959, "close": 0.0921, "volume": 11238613.0, "close_time": 1770541199999, "quote_volume": 1025084.80892, "trades": 10426, "taker_buy_base": 6849377.0, "taker_buy_quote": 625533.5055 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.09212, "high": 0.09259, "low": 0.09082, "close": 0.09119, "volume": 8248969.0, "close_time": 1770544799999, "quote_volume": 757515.52094, "trades": 8409, "taker_buy_base": 5034716.0, "taker_buy_quote": 462613.37027 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0912, "high": 0.09156, "low": 0.09029, "close": 0.09071, "volume": 4308684.0, "close_time": 1770548399999, "quote_volume": 391176.53182, "trades": 5514, "taker_buy_base": 1776299.0, "taker_buy_quote": 161385.06536 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.09071, "high": 0.09459, "low": 0.09067, "close": 0.09455, "volume": 19138554.0, "close_time": 1770551999999, "quote_volume": 1785693.31779, "trades": 15712, "taker_buy_base": 10958797.0, "taker_buy_quote": 1022091.74259 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.09454, "high": 0.09487, "low": 0.09304, "close": 0.09387, "volume": 14258866.0, "close_time": 1770555599999, "quote_volume": 1338747.8606, "trades": 14369, "taker_buy_base": 7413796.0, "taker_buy_quote": 696577.00069 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.09386, "high": 0.09433, "low": 0.09298, "close": 0.09432, "volume": 8014855.0, "close_time": 1770559199999, "quote_volume": 751052.91563, "trades": 9406, "taker_buy_base": 3878496.0, "taker_buy_quote": 363585.42504 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.09432, "high": 0.09524, "low": 0.09392, "close": 0.0952, "volume": 9964426.0, "close_time": 1770562799999, "quote_volume": 940667.43095, "trades": 10093, "taker_buy_base": 5006829.0, "taker_buy_quote": 472882.42942 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.09519, "high": 0.09608, "low": 0.09249, "close": 0.09275, "volume": 23376344.0, "close_time": 1770566399999, "quote_volume": 2207198.4475, "trades": 17618, "taker_buy_base": 10005813.0, "taker_buy_quote": 948455.27413 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.09274, "high": 0.09311, "low": 0.0907, "close": 0.09087, "volume": 14880251.0, "close_time": 1770569999999, "quote_volume": 1365707.80312, "trades": 12295, "taker_buy_base": 4851527.0, "taker_buy_quote": 444749.03444 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.09087, "high": 0.09167, "low": 0.09082, "close": 0.09146, "volume": 4942767.0, "close_time": 1770573599999, "quote_volume": 450803.41898, "trades": 6318, "taker_buy_base": 2555809.0, "taker_buy_quote": 233089.35908 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.09145, "high": 0.09313, "low": 0.09127, "close": 0.09292, "volume": 9672951.0, "close_time": 1770577199999, "quote_volume": 893581.51185, "trades": 9668, "taker_buy_base": 5668603.0, "taker_buy_quote": 524196.62347 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.09291, "high": 0.09294, "low": 0.09195, "close": 0.09254, "volume": 6689197.0, "close_time": 1770580799999, "quote_volume": 618126.78108, "trades": 6638, "taker_buy_base": 3102528.0, "taker_buy_quote": 286488.03338 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.09255, "high": 0.09257, "low": 0.09141, "close": 0.09154, "volume": 6285140.0, "close_time": 1770584399999, "quote_volume": 576641.54958, "trades": 5845, "taker_buy_base": 2887585.0, "taker_buy_quote": 264789.83001 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.09154, "high": 0.09172, "low": 0.09064, "close": 0.09126, "volume": 4486230.0, "close_time": 1770587999999, "quote_volume": 409421.79474, "trades": 4688, "taker_buy_base": 1153392.0, "taker_buy_quote": 105242.22019 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.09128, "high": 0.09177, "low": 0.09088, "close": 0.0917, "volume": 3141888.0, "close_time": 1770591599999, "quote_volume": 286829.68099, "trades": 4086, "taker_buy_base": 1748459.0, "taker_buy_quote": 159618.54102 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.09169, "high": 0.09383, "low": 0.09062, "close": 0.09126, "volume": 16670513.0, "close_time": 1770595199999, "quote_volume": 1537257.79683, "trades": 15154, "taker_buy_base": 8589001.0, "taker_buy_quote": 792184.13344 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.09126, "high": 0.09193, "low": 0.09091, "close": 0.09131, "volume": 3629400.0, "close_time": 1770598799999, "quote_volume": 331967.29658, "trades": 5680, "taker_buy_base": 1692997.0, "taker_buy_quote": 154882.02367 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0913, "high": 0.09176, "low": 0.09037, "close": 0.09073, "volume": 5515330.0, "close_time": 1770602399999, "quote_volume": 500757.94279, "trades": 6845, "taker_buy_base": 2233984.0, "taker_buy_quote": 203163.82525 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.09074, "high": 0.09172, "low": 0.09062, "close": 0.09131, "volume": 5011876.0, "close_time": 1770605999999, "quote_volume": 456542.39956, "trades": 4896, "taker_buy_base": 2764373.0, "taker_buy_quote": 251858.48639 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.09134, "high": 0.09262, "low": 0.09132, "close": 0.09251, "volume": 4544332.0, "close_time": 1770609599999, "quote_volume": 418080.85528, "trades": 4843, "taker_buy_base": 3046159.0, "taker_buy_quote": 280153.36956 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0925, "high": 0.09258, "low": 0.0919, "close": 0.09213, "volume": 3460774.0, "close_time": 1770613199999, "quote_volume": 319223.04441, "trades": 4927, "taker_buy_base": 1232760.0, "taker_buy_quote": 113744.28826 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.09214, "high": 0.09232, "low": 0.09181, "close": 0.09218, "volume": 2672920.0, "close_time": 1770616799999, "quote_volume": 245972.37521, "trades": 2831, "taker_buy_base": 1673613.0, "taker_buy_quote": 153993.75155 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.09217, "high": 0.09217, "low": 0.09111, "close": 0.09182, "volume": 2561737.0, "close_time": 1770620399999, "quote_volume": 234517.9401, "trades": 3327, "taker_buy_base": 1118841.0, "taker_buy_quote": 102397.54856 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.09182, "high": 0.09213, "low": 0.0911, "close": 0.09118, "volume": 3794538.0, "close_time": 1770623999999, "quote_volume": 347668.23892, "trades": 3387, "taker_buy_base": 1433183.0, "taker_buy_quote": 131361.83918 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.09118, "high": 0.09196, "low": 0.09008, "close": 0.09069, "volume": 7514763.0, "close_time": 1770627599999, "quote_volume": 682603.28927, "trades": 6181, "taker_buy_base": 2829139.0, "taker_buy_quote": 257070.75524 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.09069, "high": 0.09087, "low": 0.08974, "close": 0.08988, "volume": 6399887.0, "close_time": 1770631199999, "quote_volume": 576960.12221, "trades": 5552, "taker_buy_base": 3340059.0, "taker_buy_quote": 301350.50867 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.08988, "high": 0.09001, "low": 0.08781, "close": 0.08823, "volume": 10914307.0, "close_time": 1770634799999, "quote_volume": 968575.03198, "trades": 8298, "taker_buy_base": 4764456.0, "taker_buy_quote": 422771.43019 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.08824, "high": 0.0895, "low": 0.08824, "close": 0.08885, "volume": 6616982.0, "close_time": 1770638399999, "quote_volume": 589082.97082, "trades": 5354, "taker_buy_base": 3882180.0, "taker_buy_quote": 345707.67478 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.08885, "high": 0.08983, "low": 0.08879, "close": 0.08948, "volume": 3978777.0, "close_time": 1770641999999, "quote_volume": 355861.39996, "trades": 3705, "taker_buy_base": 2361554.0, "taker_buy_quote": 211141.88299 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.08948, "high": 0.08991, "low": 0.08883, "close": 0.08883, "volume": 2853621.0, "close_time": 1770645599999, "quote_volume": 255014.7725, "trades": 3314, "taker_buy_base": 1327964.0, "taker_buy_quote": 118719.14846 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.08883, "high": 0.09152, "low": 0.08882, "close": 0.09043, "volume": 13491492.0, "close_time": 1770649199999, "quote_volume": 1218024.73997, "trades": 10825, "taker_buy_base": 7409323.0, "taker_buy_quote": 668909.04652 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.09042, "high": 0.09181, "low": 0.09041, "close": 0.09172, "volume": 10717933.0, "close_time": 1770652799999, "quote_volume": 975781.58095, "trades": 9801, "taker_buy_base": 5800194.0, "taker_buy_quote": 528170.74863 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.09171, "high": 0.09277, "low": 0.09101, "close": 0.09257, "volume": 9677137.0, "close_time": 1770656399999, "quote_volume": 889661.65198, "trades": 8516, "taker_buy_base": 4769032.0, "taker_buy_quote": 438541.67048 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.09256, "high": 0.09278, "low": 0.09142, "close": 0.09257, "volume": 9921049.0, "close_time": 1770659999999, "quote_volume": 915233.23122, "trades": 8200, "taker_buy_base": 4687571.0, "taker_buy_quote": 432569.41718 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.09257, "high": 0.09313, "low": 0.09183, "close": 0.09243, "volume": 10377711.0, "close_time": 1770663599999, "quote_volume": 959161.72471, "trades": 6887, "taker_buy_base": 5817258.0, "taker_buy_quote": 537917.57321 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.09243, "high": 0.09292, "low": 0.09235, "close": 0.09282, "volume": 2721815.0, "close_time": 1770667199999, "quote_volume": 252138.70749, "trades": 3276, "taker_buy_base": 1058744.0, "taker_buy_quote": 98094.77227 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0928, "high": 0.0939, "low": 0.09233, "close": 0.09372, "volume": 5919556.0, "close_time": 1770670799999, "quote_volume": 552043.04205, "trades": 3885, "taker_buy_base": 3890987.0, "taker_buy_quote": 363073.14476 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.09372, "high": 0.09383, "low": 0.09192, "close": 0.09284, "volume": 9423425.0, "close_time": 1770674399999, "quote_volume": 876075.90462, "trades": 5346, "taker_buy_base": 3789442.0, "taker_buy_quote": 352531.97194 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.09286, "high": 0.09313, "low": 0.09257, "close": 0.09276, "volume": 2280863.0, "close_time": 1770677999999, "quote_volume": 211752.22211, "trades": 2364, "taker_buy_base": 1033316.0, "taker_buy_quote": 95922.08771 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.09274, "high": 0.09294, "low": 0.09198, "close": 0.0921, "volume": 1790767.0, "close_time": 1770681599999, "quote_volume": 165518.55262, "trades": 1794, "taker_buy_base": 775638.0, "taker_buy_quote": 71618.5504 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.09211, "high": 0.0924, "low": 0.09189, "close": 0.09197, "volume": 2987349.0, "close_time": 1770685199999, "quote_volume": 275128.64429, "trades": 2456, "taker_buy_base": 1537053.0, "taker_buy_quote": 141528.85522 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.09197, "high": 0.09309, "low": 0.09191, "close": 0.09287, "volume": 3206379.0, "close_time": 1770688799999, "quote_volume": 297403.23615, "trades": 2669, "taker_buy_base": 1337812.0, "taker_buy_quote": 124025.18933 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.09288, "high": 0.09307, "low": 0.09267, "close": 0.09296, "volume": 1878905.0, "close_time": 1770692399999, "quote_volume": 174515.8106, "trades": 2123, "taker_buy_base": 1064528.0, "taker_buy_quote": 98871.96171 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.09297, "high": 0.09314, "low": 0.09182, "close": 0.092, "volume": 5568589.0, "close_time": 1770695999999, "quote_volume": 513634.57862, "trades": 4436, "taker_buy_base": 2457947.0, "taker_buy_quote": 226652.89921 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.092, "high": 0.0933, "low": 0.09186, "close": 0.09292, "volume": 3452919.0, "close_time": 1770699599999, "quote_volume": 319655.50007, "trades": 2907, "taker_buy_base": 2189828.0, "taker_buy_quote": 202975.45624 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.09292, "high": 0.09297, "low": 0.09131, "close": 0.09162, "volume": 5057760.0, "close_time": 1770703199999, "quote_volume": 465578.90598, "trades": 3110, "taker_buy_base": 1737970.0, "taker_buy_quote": 159953.93347 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.09159, "high": 0.09209, "low": 0.09023, "close": 0.09048, "volume": 7749276.0, "close_time": 1770706799999, "quote_volume": 706505.92137, "trades": 6241, "taker_buy_base": 2477192.0, "taker_buy_quote": 226024.43329 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.09049, "high": 0.09156, "low": 0.09049, "close": 0.09138, "volume": 4046600.0, "close_time": 1770710399999, "quote_volume": 368960.25697, "trades": 3298, "taker_buy_base": 2157149.0, "taker_buy_quote": 196773.00828 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.09138, "high": 0.09147, "low": 0.09074, "close": 0.09097, "volume": 3679947.0, "close_time": 1770713999999, "quote_volume": 335084.71015, "trades": 3514, "taker_buy_base": 1620547.0, "taker_buy_quote": 147507.05752 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.09097, "high": 0.0914, "low": 0.0905, "close": 0.09084, "volume": 7237719.0, "close_time": 1770717599999, "quote_volume": 658340.01365, "trades": 4399, "taker_buy_base": 3068889.0, "taker_buy_quote": 279210.61482 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.09084, "high": 0.09101, "low": 0.09018, "close": 0.09029, "volume": 2697441.0, "close_time": 1770721199999, "quote_volume": 244115.70162, "trades": 2342, "taker_buy_base": 1493539.0, "taker_buy_quote": 135126.433 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.09027, "high": 0.09052, "low": 0.09011, "close": 0.09023, "volume": 5081568.0, "close_time": 1770724799999, "quote_volume": 458746.59773, "trades": 3331, "taker_buy_base": 2411395.0, "taker_buy_quote": 217724.28925 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.09024, "high": 0.09073, "low": 0.08985, "close": 0.0899, "volume": 6335518.0, "close_time": 1770728399999, "quote_volume": 571285.20954, "trades": 3399, "taker_buy_base": 3077184.0, "taker_buy_quote": 277525.03636 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0899, "high": 0.09048, "low": 0.08976, "close": 0.09026, "volume": 5616765.0, "close_time": 1770731999999, "quote_volume": 506137.64962, "trades": 3857, "taker_buy_base": 3104518.0, "taker_buy_quote": 279751.37753 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.09025, "high": 0.09122, "low": 0.08968, "close": 0.09019, "volume": 16664112.0, "close_time": 1770735599999, "quote_volume": 1506969.38722, "trades": 8836, "taker_buy_base": 7806010.0, "taker_buy_quote": 705958.79421 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.09018, "high": 0.09172, "low": 0.08993, "close": 0.09145, "volume": 8240023.0, "close_time": 1770739199999, "quote_volume": 748239.97591, "trades": 6754, "taker_buy_base": 5304885.0, "taker_buy_quote": 481189.12058 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.09145, "high": 0.09148, "low": 0.09057, "close": 0.09067, "volume": 4247338.0, "close_time": 1770742799999, "quote_volume": 386207.3022, "trades": 4607, "taker_buy_base": 1916054.0, "taker_buy_quote": 174294.38416 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.09067, "high": 0.09171, "low": 0.09048, "close": 0.09111, "volume": 5418894.0, "close_time": 1770746399999, "quote_volume": 493379.16598, "trades": 3613, "taker_buy_base": 2612582.0, "taker_buy_quote": 238003.70899 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.09112, "high": 0.09129, "low": 0.08945, "close": 0.08963, "volume": 7380415.0, "close_time": 1770749999999, "quote_volume": 665131.21863, "trades": 4875, "taker_buy_base": 2635283.0, "taker_buy_quote": 237592.83975 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.08962, "high": 0.09065, "low": 0.08953, "close": 0.09021, "volume": 3818076.0, "close_time": 1770753599999, "quote_volume": 343987.59354, "trades": 3026, "taker_buy_base": 2418552.0, "taker_buy_quote": 217889.13728 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0902, "high": 0.09051, "low": 0.08968, "close": 0.0904, "volume": 3585658.0, "close_time": 1770757199999, "quote_volume": 322837.9597, "trades": 3152, "taker_buy_base": 1528275.0, "taker_buy_quote": 137641.94461 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.09039, "high": 0.09062, "low": 0.08979, "close": 0.09013, "volume": 2850619.0, "close_time": 1770760799999, "quote_volume": 257298.98128, "trades": 2200, "taker_buy_base": 1174056.0, "taker_buy_quote": 105791.85257 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.09013, "high": 0.09061, "low": 0.09003, "close": 0.09019, "volume": 1459726.0, "close_time": 1770764399999, "quote_volume": 131750.60496, "trades": 1632, "taker_buy_base": 677641.0, "taker_buy_quote": 61169.92789 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.09018, "high": 0.0908, "low": 0.09005, "close": 0.09075, "volume": 1944356.0, "close_time": 1770767999999, "quote_volume": 175824.28262, "trades": 2424, "taker_buy_base": 952471.0, "taker_buy_quote": 86098.0987 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.09076, "high": 0.09119, "low": 0.09067, "close": 0.09086, "volume": 2622481.0, "close_time": 1770771599999, "quote_volume": 238504.7049, "trades": 2480, "taker_buy_base": 1547597.0, "taker_buy_quote": 140744.56883 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.09086, "high": 0.09118, "low": 0.09066, "close": 0.09071, "volume": 1638602.0, "close_time": 1770775199999, "quote_volume": 148866.28014, "trades": 2293, "taker_buy_base": 661930.0, "taker_buy_quote": 60124.55957 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.09071, "high": 0.09128, "low": 0.09065, "close": 0.09065, "volume": 2390855.0, "close_time": 1770778799999, "quote_volume": 217648.67255, "trades": 2681, "taker_buy_base": 1075633.0, "taker_buy_quote": 97917.16901 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.09065, "high": 0.09076, "low": 0.08974, "close": 0.09001, "volume": 5092433.0, "close_time": 1770782399999, "quote_volume": 459092.06492, "trades": 3840, "taker_buy_base": 2438445.0, "taker_buy_quote": 219936.67727 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.09, "high": 0.09008, "low": 0.08895, "close": 0.08921, "volume": 5572542.0, "close_time": 1770785999999, "quote_volume": 497928.59065, "trades": 5016, "taker_buy_base": 2056645.0, "taker_buy_quote": 183873.08917 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.08923, "high": 0.08963, "low": 0.0891, "close": 0.08928, "volume": 4977703.0, "close_time": 1770789599999, "quote_volume": 445133.20491, "trades": 4231, "taker_buy_base": 2148997.0, "taker_buy_quote": 192097.51962 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.08928, "high": 0.08949, "low": 0.08823, "close": 0.08846, "volume": 7890898.0, "close_time": 1770793199999, "quote_volume": 699837.64602, "trades": 7677, "taker_buy_base": 3013189.0, "taker_buy_quote": 267281.6653 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.08845, "high": 0.08876, "low": 0.08812, "close": 0.08843, "volume": 5717211.0, "close_time": 1770796799999, "quote_volume": 505533.39018, "trades": 4363, "taker_buy_base": 2677020.0, "taker_buy_quote": 236700.35004 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.08844, "high": 0.08863, "low": 0.08817, "close": 0.0885, "volume": 2789478.0, "close_time": 1770800399999, "quote_volume": 246576.48966, "trades": 3617, "taker_buy_base": 1293297.0, "taker_buy_quote": 114328.97562 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0885, "high": 0.08894, "low": 0.0884, "close": 0.08849, "volume": 2854066.0, "close_time": 1770803999999, "quote_volume": 252835.10489, "trades": 3089, "taker_buy_base": 1454060.0, "taker_buy_quote": 128831.32091 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.08849, "high": 0.08852, "low": 0.08783, "close": 0.08808, "volume": 5230111.0, "close_time": 1770807599999, "quote_volume": 460606.1081, "trades": 3968, "taker_buy_base": 1991818.0, "taker_buy_quote": 175481.55041 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.08808, "high": 0.08919, "low": 0.08806, "close": 0.0891, "volume": 4543315.0, "close_time": 1770811199999, "quote_volume": 402729.85782, "trades": 3418, "taker_buy_base": 2318626.0, "taker_buy_quote": 205601.41497 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0891, "high": 0.08921, "low": 0.08849, "close": 0.08884, "volume": 3590772.0, "close_time": 1770814799999, "quote_volume": 318818.09091, "trades": 3847, "taker_buy_base": 2270564.0, "taker_buy_quote": 201579.49558 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.08884, "high": 0.08919, "low": 0.08801, "close": 0.08911, "volume": 6133376.0, "close_time": 1770818399999, "quote_volume": 543362.09738, "trades": 7724, "taker_buy_base": 3029329.0, "taker_buy_quote": 268429.77631 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.08912, "high": 0.09114, "low": 0.08772, "close": 0.08785, "volume": 25581255.0, "close_time": 1770821999999, "quote_volume": 2292814.30793, "trades": 22495, "taker_buy_base": 12990659.0, "taker_buy_quote": 1167042.6402 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.08786, "high": 0.0886, "low": 0.08717, "close": 0.0879, "volume": 11343239.0, "close_time": 1770825599999, "quote_volume": 997574.91376, "trades": 18608, "taker_buy_base": 5108259.0, "taker_buy_quote": 449533.62656 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0879, "high": 0.08901, "low": 0.08716, "close": 0.08748, "volume": 8906857.0, "close_time": 1770829199999, "quote_volume": 784630.5218, "trades": 14135, "taker_buy_base": 3901220.0, "taker_buy_quote": 344204.23717 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.08747, "high": 0.08957, "low": 0.08745, "close": 0.08891, "volume": 7235605.0, "close_time": 1770832799999, "quote_volume": 642172.5597, "trades": 13402, "taker_buy_base": 4189383.0, "taker_buy_quote": 371806.70259 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.08891, "high": 0.08944, "low": 0.0884, "close": 0.08909, "volume": 5223485.0, "close_time": 1770836399999, "quote_volume": 464912.85865, "trades": 11020, "taker_buy_base": 2121463.0, "taker_buy_quote": 189093.51068 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.08909, "high": 0.08945, "low": 0.08859, "close": 0.08906, "volume": 4329546.0, "close_time": 1770839999999, "quote_volume": 385566.63146, "trades": 9397, "taker_buy_base": 1595564.0, "taker_buy_quote": 142141.65092 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.08906, "high": 0.08937, "low": 0.08849, "close": 0.0891, "volume": 4000814.0, "close_time": 1770843599999, "quote_volume": 355717.98413, "trades": 7944, "taker_buy_base": 1584624.0, "taker_buy_quote": 141164.75622 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.08911, "high": 0.09007, "low": 0.08895, "close": 0.08933, "volume": 5818731.0, "close_time": 1770847199999, "quote_volume": 521242.63678, "trades": 9939, "taker_buy_base": 3150745.0, "taker_buy_quote": 282596.93038 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.08933, "high": 0.08961, "low": 0.08899, "close": 0.08928, "volume": 1722642.0, "close_time": 1770850799999, "quote_volume": 153875.69541, "trades": 3885, "taker_buy_base": 703384.0, "taker_buy_quote": 62846.4373 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.08929, "high": 0.08929, "low": 0.08839, "close": 0.08911, "volume": 4960516.0, "close_time": 1770854399999, "quote_volume": 440532.88126, "trades": 4911, "taker_buy_base": 1888166.0, "taker_buy_quote": 167724.0644 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.08912, "high": 0.0904, "low": 0.08912, "close": 0.09017, "volume": 5181379.0, "close_time": 1770857999999, "quote_volume": 465107.8107, "trades": 4770, "taker_buy_base": 3062369.0, "taker_buy_quote": 274815.43469 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.09017, "high": 0.09079, "low": 0.09011, "close": 0.09035, "volume": 2256671.0, "close_time": 1770861599999, "quote_volume": 204170.14667, "trades": 3695, "taker_buy_base": 918023.0, "taker_buy_quote": 83044.79208 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.09034, "high": 0.09071, "low": 0.09003, "close": 0.09033, "volume": 2077501.0, "close_time": 1770865199999, "quote_volume": 187692.45931, "trades": 3296, "taker_buy_base": 792934.0, "taker_buy_quote": 71638.68281 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.09034, "high": 0.09077, "low": 0.0903, "close": 0.09062, "volume": 1026368.0, "close_time": 1770868799999, "quote_volume": 92948.96172, "trades": 1872, "taker_buy_base": 546991.0, "taker_buy_quote": 49534.48766 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.09061, "high": 0.09075, "low": 0.09028, "close": 0.09034, "volume": 1480589.0, "close_time": 1770872399999, "quote_volume": 134007.94392, "trades": 2627, "taker_buy_base": 789169.0, "taker_buy_quote": 71427.05459 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.09035, "high": 0.09079, "low": 0.0901, "close": 0.09071, "volume": 1294896.0, "close_time": 1770875999999, "quote_volume": 117151.09643, "trades": 2714, "taker_buy_base": 595049.0, "taker_buy_quote": 53869.60501 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.09071, "high": 0.09304, "low": 0.09071, "close": 0.09265, "volume": 11311843.0, "close_time": 1770879599999, "quote_volume": 1040743.28055, "trades": 12312, "taker_buy_base": 7902616.0, "taker_buy_quote": 726430.23021 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.09264, "high": 0.09352, "low": 0.09235, "close": 0.09345, "volume": 5694801.0, "close_time": 1770883199999, "quote_volume": 529194.5792, "trades": 7128, "taker_buy_base": 3088167.0, "taker_buy_quote": 287114.94333 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.09346, "high": 0.09364, "low": 0.09309, "close": 0.09355, "volume": 4187563.0, "close_time": 1770886799999, "quote_volume": 390905.07281, "trades": 4890, "taker_buy_base": 1996491.0, "taker_buy_quote": 186363.61466 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.09356, "high": 0.0957, "low": 0.09354, "close": 0.09552, "volume": 13801327.0, "close_time": 1770890399999, "quote_volume": 1309400.6809, "trades": 12005, "taker_buy_base": 8710863.0, "taker_buy_quote": 826210.53841 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.09553, "high": 0.09669, "low": 0.09492, "close": 0.09654, "volume": 11242916.0, "close_time": 1770893999999, "quote_volume": 1078946.66026, "trades": 7823, "taker_buy_base": 7670557.0, "taker_buy_quote": 736671.19561 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.09654, "high": 0.09654, "low": 0.0951, "close": 0.09521, "volume": 8147136.0, "close_time": 1770897599999, "quote_volume": 781027.65916, "trades": 6578, "taker_buy_base": 3629959.0, "taker_buy_quote": 347845.61708 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.09523, "high": 0.09537, "low": 0.09406, "close": 0.09461, "volume": 7996580.0, "close_time": 1770901199999, "quote_volume": 755784.16108, "trades": 5894, "taker_buy_base": 3102639.0, "taker_buy_quote": 292911.85099 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.09461, "high": 0.09574, "low": 0.09427, "close": 0.09574, "volume": 6430892.0, "close_time": 1770904799999, "quote_volume": 611804.62627, "trades": 6006, "taker_buy_base": 3810866.0, "taker_buy_quote": 362841.88523 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.09574, "high": 0.09599, "low": 0.09464, "close": 0.09543, "volume": 6490030.0, "close_time": 1770908399999, "quote_volume": 619113.44404, "trades": 8626, "taker_buy_base": 3220446.0, "taker_buy_quote": 307149.09198 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.09544, "high": 0.09561, "low": 0.09264, "close": 0.09276, "volume": 14198427.0, "close_time": 1770911999999, "quote_volume": 1337032.21934, "trades": 14021, "taker_buy_base": 3771330.0, "taker_buy_quote": 355998.69878 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.09278, "high": 0.09312, "low": 0.09053, "close": 0.0909, "volume": 16849893.0, "close_time": 1770915599999, "quote_volume": 1543843.02872, "trades": 18608, "taker_buy_base": 6891923.0, "taker_buy_quote": 631123.89792 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.09089, "high": 0.09156, "low": 0.09, "close": 0.09021, "volume": 12360086.0, "close_time": 1770919199999, "quote_volume": 1120458.06003, "trades": 12218, "taker_buy_base": 3700367.0, "taker_buy_quote": 335882.57156 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.09021, "high": 0.091, "low": 0.09, "close": 0.09057, "volume": 6481487.0, "close_time": 1770922799999, "quote_volume": 585803.13373, "trades": 9564, "taker_buy_base": 2302969.0, "taker_buy_quote": 208315.09983 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.09057, "high": 0.09174, "low": 0.09027, "close": 0.09078, "volume": 9778164.0, "close_time": 1770926399999, "quote_volume": 891184.21988, "trades": 10436, "taker_buy_base": 4194217.0, "taker_buy_quote": 382864.74377 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.09078, "high": 0.09107, "low": 0.09011, "close": 0.09046, "volume": 5116271.0, "close_time": 1770929999999, "quote_volume": 463259.98961, "trades": 7528, "taker_buy_base": 1540875.0, "taker_buy_quote": 139503.42723 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.09046, "high": 0.09118, "low": 0.09044, "close": 0.09087, "volume": 3975281.0, "close_time": 1770933599999, "quote_volume": 361038.78767, "trades": 6230, "taker_buy_base": 1749971.0, "taker_buy_quote": 158993.75519 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.09087, "high": 0.09285, "low": 0.09079, "close": 0.09281, "volume": 6076107.0, "close_time": 1770937199999, "quote_volume": 558460.7341, "trades": 3393, "taker_buy_base": 4295214.0, "taker_buy_quote": 394657.49285 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.09281, "high": 0.09381, "low": 0.0925, "close": 0.0932, "volume": 6423658.0, "close_time": 1770940799999, "quote_volume": 597863.3369, "trades": 4494, "taker_buy_base": 3899386.0, "taker_buy_quote": 362953.30845 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0932, "high": 0.09375, "low": 0.09217, "close": 0.0926, "volume": 4272170.0, "close_time": 1770944399999, "quote_volume": 396499.08183, "trades": 4638, "taker_buy_base": 2068372.0, "taker_buy_quote": 192103.45938 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.09258, "high": 0.0932, "low": 0.09238, "close": 0.09265, "volume": 4459115.0, "close_time": 1770947999999, "quote_volume": 413531.14036, "trades": 4739, "taker_buy_base": 2554566.0, "taker_buy_quote": 236898.40146 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.09265, "high": 0.09331, "low": 0.0924, "close": 0.09317, "volume": 2563221.0, "close_time": 1770951599999, "quote_volume": 237898.07681, "trades": 3424, "taker_buy_base": 1429131.0, "taker_buy_quote": 132600.49901 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.09317, "high": 0.09321, "low": 0.0923, "close": 0.09266, "volume": 6682808.0, "close_time": 1770955199999, "quote_volume": 618807.2713, "trades": 7223, "taker_buy_base": 4080935.0, "taker_buy_quote": 377852.91853 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.09267, "high": 0.09278, "low": 0.0921, "close": 0.09212, "volume": 1929801.0, "close_time": 1770958799999, "quote_volume": 178133.92202, "trades": 2385, "taker_buy_base": 915630.0, "taker_buy_quote": 84519.347 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.09212, "high": 0.09249, "low": 0.09196, "close": 0.09198, "volume": 1548192.0, "close_time": 1770962399999, "quote_volume": 142753.5676, "trades": 2066, "taker_buy_base": 697745.0, "taker_buy_quote": 64338.95288 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.092, "high": 0.09235, "low": 0.09152, "close": 0.09231, "volume": 4787438.0, "close_time": 1770965999999, "quote_volume": 439800.86338, "trades": 3020, "taker_buy_base": 1415568.0, "taker_buy_quote": 130059.39689 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.09231, "high": 0.09266, "low": 0.09212, "close": 0.09256, "volume": 2558547.0, "close_time": 1770969599999, "quote_volume": 236429.3274, "trades": 2360, "taker_buy_base": 1473996.0, "taker_buy_quote": 136242.63847 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.09256, "high": 0.09379, "low": 0.09246, "close": 0.09349, "volume": 4540139.0, "close_time": 1770973199999, "quote_volume": 423749.38939, "trades": 3404, "taker_buy_base": 2501324.0, "taker_buy_quote": 233362.92079 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.09349, "high": 0.09372, "low": 0.09312, "close": 0.09357, "volume": 2933830.0, "close_time": 1770976799999, "quote_volume": 274034.81582, "trades": 2603, "taker_buy_base": 1609699.0, "taker_buy_quote": 150378.1238 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.09358, "high": 0.09403, "low": 0.0934, "close": 0.09357, "volume": 4203999.0, "close_time": 1770980399999, "quote_volume": 394040.28809, "trades": 3185, "taker_buy_base": 2054397.0, "taker_buy_quote": 192519.20975 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.09357, "high": 0.09393, "low": 0.09312, "close": 0.09326, "volume": 3277770.0, "close_time": 1770983999999, "quote_volume": 306635.31786, "trades": 3281, "taker_buy_base": 1682751.0, "taker_buy_quote": 157405.66094 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.09325, "high": 0.09325, "low": 0.09277, "close": 0.09299, "volume": 2608497.0, "close_time": 1770987599999, "quote_volume": 242566.11262, "trades": 2099, "taker_buy_base": 1443144.0, "taker_buy_quote": 134209.78737 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.09298, "high": 0.09399, "low": 0.09281, "close": 0.09373, "volume": 6681445.0, "close_time": 1770991199999, "quote_volume": 625210.90326, "trades": 4620, "taker_buy_base": 3540947.0, "taker_buy_quote": 331517.5446 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.09373, "high": 0.09494, "low": 0.09329, "close": 0.09404, "volume": 9702925.0, "close_time": 1770994799999, "quote_volume": 913426.72237, "trades": 9127, "taker_buy_base": 5933340.0, "taker_buy_quote": 558630.87671 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.09405, "high": 0.09626, "low": 0.09376, "close": 0.09501, "volume": 12163203.0, "close_time": 1770998399999, "quote_volume": 1156047.27989, "trades": 13851, "taker_buy_base": 5979125.0, "taker_buy_quote": 568635.7168 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.095, "high": 0.09629, "low": 0.09455, "close": 0.09588, "volume": 7242374.0, "close_time": 1771001999999, "quote_volume": 691346.16333, "trades": 12297, "taker_buy_base": 2843066.0, "taker_buy_quote": 271559.62085 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.09588, "high": 0.09704, "low": 0.09542, "close": 0.09629, "volume": 10142856.0, "close_time": 1771005599999, "quote_volume": 977609.68048, "trades": 10496, "taker_buy_base": 5539023.0, "taker_buy_quote": 533578.67934 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0963, "high": 0.09654, "low": 0.09523, "close": 0.09599, "volume": 6802291.0, "close_time": 1771009199999, "quote_volume": 651588.72088, "trades": 11660, "taker_buy_base": 2818596.0, "taker_buy_quote": 269922.86599 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.096, "high": 0.09652, "low": 0.09563, "close": 0.09614, "volume": 4341584.0, "close_time": 1771012799999, "quote_volume": 417292.15776, "trades": 8378, "taker_buy_base": 1853422.0, "taker_buy_quote": 178140.28796 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.09614, "high": 0.09719, "low": 0.09594, "close": 0.09709, "volume": 6001655.0, "close_time": 1771016399999, "quote_volume": 579837.8162, "trades": 9460, "taker_buy_base": 2605676.0, "taker_buy_quote": 251762.61992 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.09711, "high": 0.09794, "low": 0.09703, "close": 0.0974, "volume": 10602128.0, "close_time": 1771019999999, "quote_volume": 1033837.28481, "trades": 7172, "taker_buy_base": 6271398.0, "taker_buy_quote": 611569.1349 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0974, "high": 0.09835, "low": 0.09733, "close": 0.09835, "volume": 6644781.0, "close_time": 1771023599999, "quote_volume": 650735.35375, "trades": 4622, "taker_buy_base": 4472596.0, "taker_buy_quote": 438129.40273 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.09835, "high": 0.09897, "low": 0.0982, "close": 0.09883, "volume": 7244782.0, "close_time": 1771027199999, "quote_volume": 713931.08857, "trades": 7530, "taker_buy_base": 3913594.0, "taker_buy_quote": 385581.17433 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.09884, "high": 0.10396, "low": 0.09874, "close": 0.10377, "volume": 29102273.0, "close_time": 1771030799999, "quote_volume": 2957058.87759, "trades": 25641, "taker_buy_base": 16325236.0, "taker_buy_quote": 1661074.29172 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.10376, "high": 0.1076, "low": 0.10255, "close": 0.10302, "volume": 47671274.0, "close_time": 1771034399999, "quote_volume": 5012354.10141, "trades": 49629, "taker_buy_base": 23623097.0, "taker_buy_quote": 2486069.62217 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.10301, "high": 0.10471, "low": 0.10282, "close": 0.10321, "volume": 10640595.0, "close_time": 1771037999999, "quote_volume": 1103784.1348, "trades": 14068, "taker_buy_base": 5201524.0, "taker_buy_quote": 539537.22452 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.10321, "high": 0.10321, "low": 0.10158, "close": 0.10226, "volume": 6516746.0, "close_time": 1771041599999, "quote_volume": 665617.92916, "trades": 8463, "taker_buy_base": 3190858.0, "taker_buy_quote": 325867.35201 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.10225, "high": 0.10252, "low": 0.10121, "close": 0.10131, "volume": 7861011.0, "close_time": 1771045199999, "quote_volume": 801094.60853, "trades": 8002, "taker_buy_base": 3083366.0, "taker_buy_quote": 314318.43131 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.10131, "high": 0.10174, "low": 0.10094, "close": 0.10108, "volume": 2757456.0, "close_time": 1771048799999, "quote_volume": 279302.91214, "trades": 4400, "taker_buy_base": 1249894.0, "taker_buy_quote": 126612.40712 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.10109, "high": 0.10122, "low": 0.10049, "close": 0.10103, "volume": 6017157.0, "close_time": 1771052399999, "quote_volume": 606689.51165, "trades": 5206, "taker_buy_base": 2378793.0, "taker_buy_quote": 239640.47793 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.10103, "high": 0.10263, "low": 0.1009, "close": 0.10214, "volume": 15811624.0, "close_time": 1771055999999, "quote_volume": 1609604.63308, "trades": 11521, "taker_buy_base": 6194262.0, "taker_buy_quote": 630308.3494 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.10214, "high": 0.10422, "low": 0.10187, "close": 0.10395, "volume": 13346019.0, "close_time": 1771059599999, "quote_volume": 1376059.47765, "trades": 11561, "taker_buy_base": 7559104.0, "taker_buy_quote": 779674.95649 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.10396, "high": 0.10446, "low": 0.10247, "close": 0.10256, "volume": 11307799.0, "close_time": 1771063199999, "quote_volume": 1169282.93181, "trades": 10871, "taker_buy_base": 5271276.0, "taker_buy_quote": 545652.20953 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.10255, "high": 0.10276, "low": 0.10212, "close": 0.10267, "volume": 5674692.0, "close_time": 1771066799999, "quote_volume": 581746.87899, "trades": 5293, "taker_buy_base": 3320094.0, "taker_buy_quote": 340390.27561 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.10267, "high": 0.10386, "low": 0.10238, "close": 0.10379, "volume": 13853514.0, "close_time": 1771070399999, "quote_volume": 1429145.35754, "trades": 10485, "taker_buy_base": 7783020.0, "taker_buy_quote": 803217.24859 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.10378, "high": 0.10446, "low": 0.10278, "close": 0.10303, "volume": 14268711.0, "close_time": 1771073999999, "quote_volume": 1478874.82409, "trades": 10539, "taker_buy_base": 6482258.0, "taker_buy_quote": 672327.22701 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.10303, "high": 0.10352, "low": 0.10158, "close": 0.10226, "volume": 11021475.0, "close_time": 1771077599999, "quote_volume": 1128219.72247, "trades": 8979, "taker_buy_base": 4640131.0, "taker_buy_quote": 474819.7669 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.10226, "high": 0.10367, "low": 0.10213, "close": 0.10339, "volume": 6140897.0, "close_time": 1771081199999, "quote_volume": 632531.84454, "trades": 8478, "taker_buy_base": 3469797.0, "taker_buy_quote": 357503.02977 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.10338, "high": 0.10338, "low": 0.10245, "close": 0.10259, "volume": 7174215.0, "close_time": 1771084799999, "quote_volume": 737460.131, "trades": 10162, "taker_buy_base": 3344449.0, "taker_buy_quote": 343718.52486 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.10259, "high": 0.10332, "low": 0.10187, "close": 0.10316, "volume": 9219148.0, "close_time": 1771088399999, "quote_volume": 945188.28149, "trades": 11395, "taker_buy_base": 3962428.0, "taker_buy_quote": 406490.72663 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.10316, "high": 0.10367, "low": 0.10246, "close": 0.10257, "volume": 6796832.0, "close_time": 1771091999999, "quote_volume": 701439.056, "trades": 10331, "taker_buy_base": 3682526.0, "taker_buy_quote": 380352.81115 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.10257, "high": 0.10432, "low": 0.10242, "close": 0.10422, "volume": 7245518.0, "close_time": 1771095599999, "quote_volume": 750276.61335, "trades": 7617, "taker_buy_base": 4389456.0, "taker_buy_quote": 454962.96126 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.10421, "high": 0.10543, "low": 0.10366, "close": 0.10536, "volume": 7483757.0, "close_time": 1771099199999, "quote_volume": 783582.76999, "trades": 6880, "taker_buy_base": 4019151.0, "taker_buy_quote": 420866.19848 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.10536, "high": 0.10573, "low": 0.10355, "close": 0.10382, "volume": 15757511.0, "close_time": 1771102799999, "quote_volume": 1648608.93073, "trades": 12239, "taker_buy_base": 6313564.0, "taker_buy_quote": 661406.54975 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.10382, "high": 0.10468, "low": 0.10319, "close": 0.10393, "volume": 8291157.0, "close_time": 1771106399999, "quote_volume": 861340.21224, "trades": 13045, "taker_buy_base": 2728930.0, "taker_buy_quote": 283884.05475 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.10392, "high": 0.10497, "low": 0.10379, "close": 0.10432, "volume": 6564818.0, "close_time": 1771109999999, "quote_volume": 685655.599, "trades": 7404, "taker_buy_base": 3583656.0, "taker_buy_quote": 374155.16879 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.10431, "high": 0.10458, "low": 0.10342, "close": 0.10389, "volume": 4979686.0, "close_time": 1771113599999, "quote_volume": 517804.74848, "trades": 6360, "taker_buy_base": 2180944.0, "taker_buy_quote": 226781.03146 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.10389, "high": 0.1046, "low": 0.10356, "close": 0.10414, "volume": 6943300.0, "close_time": 1771117199999, "quote_volume": 722522.07395, "trades": 9544, "taker_buy_base": 3777108.0, "taker_buy_quote": 393096.54718 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.10413, "high": 0.10504, "low": 0.10302, "close": 0.10352, "volume": 10217212.0, "close_time": 1771120799999, "quote_volume": 1059048.22646, "trades": 11064, "taker_buy_base": 3647404.0, "taker_buy_quote": 378417.23876 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.10351, "high": 0.10362, "low": 0.10252, "close": 0.10329, "volume": 8952832.0, "close_time": 1771124399999, "quote_volume": 922319.09956, "trades": 8109, "taker_buy_base": 3356441.0, "taker_buy_quote": 346081.59946 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.10328, "high": 0.10403, "low": 0.10221, "close": 0.10396, "volume": 9191925.0, "close_time": 1771127999999, "quote_volume": 947789.848, "trades": 8994, "taker_buy_base": 5023959.0, "taker_buy_quote": 518847.44086 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.10396, "high": 0.10522, "low": 0.10371, "close": 0.10423, "volume": 10485000.0, "close_time": 1771131599999, "quote_volume": 1094820.62605, "trades": 10275, "taker_buy_base": 5482878.0, "taker_buy_quote": 572620.50303 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.10418, "high": 0.10471, "low": 0.10396, "close": 0.10451, "volume": 3238716.0, "close_time": 1771135199999, "quote_volume": 338017.06097, "trades": 5900, "taker_buy_base": 1690036.0, "taker_buy_quote": 176296.32053 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1045, "high": 0.10581, "low": 0.10434, "close": 0.10501, "volume": 10534574.0, "close_time": 1771138799999, "quote_volume": 1105111.33834, "trades": 9609, "taker_buy_base": 4294895.0, "taker_buy_quote": 451388.98984 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.10499, "high": 0.10637, "low": 0.10485, "close": 0.10596, "volume": 10800961.0, "close_time": 1771142399999, "quote_volume": 1141048.00072, "trades": 7993, "taker_buy_base": 6231521.0, "taker_buy_quote": 658929.86616 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.10595, "high": 0.10656, "low": 0.10423, "close": 0.10448, "volume": 14061407.0, "close_time": 1771145999999, "quote_volume": 1481558.64434, "trades": 12681, "taker_buy_base": 6126905.0, "taker_buy_quote": 646028.66563 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.10444, "high": 0.105, "low": 0.1033, "close": 0.10353, "volume": 5657243.0, "close_time": 1771149599999, "quote_volume": 588489.2713, "trades": 5558, "taker_buy_base": 2035634.0, "taker_buy_quote": 211760.48107 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.10354, "high": 0.10366, "low": 0.1022, "close": 0.10238, "volume": 8334207.0, "close_time": 1771153199999, "quote_volume": 856024.49864, "trades": 6360, "taker_buy_base": 3193337.0, "taker_buy_quote": 327967.12455 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.10237, "high": 0.10278, "low": 0.10187, "close": 0.10254, "volume": 9501881.0, "close_time": 1771156799999, "quote_volume": 972512.07789, "trades": 6507, "taker_buy_base": 5152669.0, "taker_buy_quote": 527347.28895 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.10254, "high": 0.10265, "low": 0.10004, "close": 0.10007, "volume": 12920067.0, "close_time": 1771160399999, "quote_volume": 1311013.47847, "trades": 9252, "taker_buy_base": 4909772.0, "taker_buy_quote": 498522.36813 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.10008, "high": 0.10151, "low": 0.10008, "close": 0.10037, "volume": 9180981.0, "close_time": 1771163999999, "quote_volume": 925088.9875, "trades": 9523, "taker_buy_base": 4445029.0, "taker_buy_quote": 447890.20151 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.10036, "high": 0.10113, "low": 0.10026, "close": 0.1009, "volume": 5615311.0, "close_time": 1771167599999, "quote_volume": 565767.72754, "trades": 8085, "taker_buy_base": 2857515.0, "taker_buy_quote": 288041.22131 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1009, "high": 0.1013, "low": 0.10022, "close": 0.10028, "volume": 5039742.0, "close_time": 1771171199999, "quote_volume": 507530.50292, "trades": 8280, "taker_buy_base": 1817422.0, "taker_buy_quote": 182978.63266 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.10027, "high": 0.10036, "low": 0.09929, "close": 0.09993, "volume": 9069997.0, "close_time": 1771174799999, "quote_volume": 905500.93285, "trades": 10707, "taker_buy_base": 3975627.0, "taker_buy_quote": 396886.76317 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.09994, "high": 0.10029, "low": 0.09816, "close": 0.09879, "volume": 9230760.0, "close_time": 1771178399999, "quote_volume": 913250.11081, "trades": 11762, "taker_buy_base": 3416295.0, "taker_buy_quote": 337697.68329 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0988, "high": 0.09908, "low": 0.09819, "close": 0.09857, "volume": 6102078.0, "close_time": 1771181999999, "quote_volume": 601913.34247, "trades": 9820, "taker_buy_base": 2402702.0, "taker_buy_quote": 237049.01864 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.09857, "high": 0.09923, "low": 0.09802, "close": 0.09874, "volume": 6620844.0, "close_time": 1771185599999, "quote_volume": 653102.24703, "trades": 9423, "taker_buy_base": 2540415.0, "taker_buy_quote": 250644.1764 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.09875, "high": 0.09882, "low": 0.09828, "close": 0.09861, "volume": 3701265.0, "close_time": 1771189199999, "quote_volume": 364718.61479, "trades": 6868, "taker_buy_base": 1343534.0, "taker_buy_quote": 132414.21396 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.09862, "high": 0.09956, "low": 0.09851, "close": 0.09888, "volume": 4401316.0, "close_time": 1771192799999, "quote_volume": 436058.34839, "trades": 6729, "taker_buy_base": 2017639.0, "taker_buy_quote": 199997.12698 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.09889, "high": 0.09988, "low": 0.09878, "close": 0.09981, "volume": 4569481.0, "close_time": 1771196399999, "quote_volume": 453845.12873, "trades": 5159, "taker_buy_base": 2486704.0, "taker_buy_quote": 247185.8413 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0998, "high": 0.10064, "low": 0.09877, "close": 0.10033, "volume": 5331896.0, "close_time": 1771199999999, "quote_volume": 532104.58203, "trades": 3672, "taker_buy_base": 3131167.0, "taker_buy_quote": 312822.55497 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.10033, "high": 0.10185, "low": 0.10021, "close": 0.10175, "volume": 5384103.0, "close_time": 1771203599999, "quote_volume": 544232.82235, "trades": 4405, "taker_buy_base": 3343171.0, "taker_buy_quote": 337994.08587 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.10176, "high": 0.1018, "low": 0.10023, "close": 0.1008, "volume": 2403815.0, "close_time": 1771207199999, "quote_volume": 242866.69963, "trades": 3588, "taker_buy_base": 957388.0, "taker_buy_quote": 96664.17945 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1008, "high": 0.10151, "low": 0.10041, "close": 0.1005, "volume": 1943664.0, "close_time": 1771210799999, "quote_volume": 196230.60068, "trades": 3078, "taker_buy_base": 1105373.0, "taker_buy_quote": 111580.3766 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.10052, "high": 0.10064, "low": 0.0997, "close": 0.10045, "volume": 4858614.0, "close_time": 1771214399999, "quote_volume": 486485.98418, "trades": 4067, "taker_buy_base": 1808312.0, "taker_buy_quote": 181126.66317 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.10041, "high": 0.10121, "low": 0.10031, "close": 0.10077, "volume": 2042859.0, "close_time": 1771217999999, "quote_volume": 205901.79718, "trades": 3123, "taker_buy_base": 898706.0, "taker_buy_quote": 90546.33623 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1008, "high": 0.10098, "low": 0.09934, "close": 0.09979, "volume": 3621415.0, "close_time": 1771221599999, "quote_volume": 362234.03307, "trades": 4176, "taker_buy_base": 1254261.0, "taker_buy_quote": 125517.75694 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.09979, "high": 0.10003, "low": 0.09957, "close": 0.09992, "volume": 1391578.0, "close_time": 1771225199999, "quote_volume": 138827.69476, "trades": 2811, "taker_buy_base": 699029.0, "taker_buy_quote": 69731.61268 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.09991, "high": 0.10014, "low": 0.09948, "close": 0.09983, "volume": 1690966.0, "close_time": 1771228799999, "quote_volume": 168793.89197, "trades": 3128, "taker_buy_base": 856914.0, "taker_buy_quote": 85541.39823 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.09984, "high": 0.10049, "low": 0.09965, "close": 0.10027, "volume": 1608645.0, "close_time": 1771232399999, "quote_volume": 161084.36981, "trades": 2305, "taker_buy_base": 682957.0, "taker_buy_quote": 68348.29676 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.10027, "high": 0.10211, "low": 0.10027, "close": 0.10152, "volume": 5244805.0, "close_time": 1771235999999, "quote_volume": 531841.10381, "trades": 4338, "taker_buy_base": 3201823.0, "taker_buy_quote": 324611.0087 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.10151, "high": 0.10151, "low": 0.10039, "close": 0.10059, "volume": 1979811.0, "close_time": 1771239599999, "quote_volume": 199865.05115, "trades": 2634, "taker_buy_base": 690349.0, "taker_buy_quote": 69712.77677 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.10059, "high": 0.10092, "low": 0.09974, "close": 0.10052, "volume": 7243526.0, "close_time": 1771243199999, "quote_volume": 726903.38616, "trades": 4807, "taker_buy_base": 1573528.0, "taker_buy_quote": 157913.33376 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.10054, "high": 0.10233, "low": 0.10024, "close": 0.10223, "volume": 6270229.0, "close_time": 1771246799999, "quote_volume": 635615.63733, "trades": 5836, "taker_buy_base": 3749701.0, "taker_buy_quote": 379838.94944 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.10226, "high": 0.10274, "low": 0.10018, "close": 0.10058, "volume": 9559705.0, "close_time": 1771250399999, "quote_volume": 969013.99803, "trades": 7558, "taker_buy_base": 4715481.0, "taker_buy_quote": 478744.38113 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.10058, "high": 0.10143, "low": 0.10017, "close": 0.10091, "volume": 7351056.0, "close_time": 1771253999999, "quote_volume": 740923.18803, "trades": 6450, "taker_buy_base": 3613444.0, "taker_buy_quote": 364910.55319 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.10092, "high": 0.10127, "low": 0.09863, "close": 0.09946, "volume": 9523099.0, "close_time": 1771257599999, "quote_volume": 948907.15623, "trades": 7729, "taker_buy_base": 3389456.0, "taker_buy_quote": 337808.66658 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.09945, "high": 0.10069, "low": 0.09945, "close": 0.1002, "volume": 5946421.0, "close_time": 1771261199999, "quote_volume": 595479.42342, "trades": 4900, "taker_buy_base": 3702357.0, "taker_buy_quote": 370783.23849 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.10023, "high": 0.10044, "low": 0.09976, "close": 0.10017, "volume": 2204746.0, "close_time": 1771264799999, "quote_volume": 220595.23989, "trades": 2726, "taker_buy_base": 941508.0, "taker_buy_quote": 94234.2933 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.10018, "high": 0.10052, "low": 0.10006, "close": 0.10022, "volume": 2378240.0, "close_time": 1771268399999, "quote_volume": 238519.12756, "trades": 2504, "taker_buy_base": 1105831.0, "taker_buy_quote": 110959.33164 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.10023, "high": 0.10068, "low": 0.10013, "close": 0.10055, "volume": 1546339.0, "close_time": 1771271999999, "quote_volume": 155286.3992, "trades": 2027, "taker_buy_base": 632614.0, "taker_buy_quote": 63565.38885 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.10057, "high": 0.10133, "low": 0.10012, "close": 0.10116, "volume": 2249849.0, "close_time": 1771275599999, "quote_volume": 226584.03853, "trades": 2180, "taker_buy_base": 1477114.0, "taker_buy_quote": 148794.22434 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.10116, "high": 0.10226, "low": 0.10083, "close": 0.10217, "volume": 4671182.0, "close_time": 1771279199999, "quote_volume": 474875.02294, "trades": 2778, "taker_buy_base": 3521374.0, "taker_buy_quote": 358082.17561 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.10216, "high": 0.10219, "low": 0.1012, "close": 0.10161, "volume": 3159780.0, "close_time": 1771282799999, "quote_volume": 321239.78743, "trades": 3193, "taker_buy_base": 1323321.0, "taker_buy_quote": 134534.43251 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1016, "high": 0.10202, "low": 0.10134, "close": 0.10168, "volume": 1506938.0, "close_time": 1771286399999, "quote_volume": 153272.65078, "trades": 2785, "taker_buy_base": 531042.0, "taker_buy_quote": 54024.67871 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.10168, "high": 0.10196, "low": 0.10143, "close": 0.10163, "volume": 2009748.0, "close_time": 1771289999999, "quote_volume": 204321.08252, "trades": 3894, "taker_buy_base": 932336.0, "taker_buy_quote": 94803.89088 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.10164, "high": 0.10208, "low": 0.10137, "close": 0.10141, "volume": 2471304.0, "close_time": 1771293599999, "quote_volume": 251405.632, "trades": 3525, "taker_buy_base": 1148675.0, "taker_buy_quote": 116863.87138 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1014, "high": 0.10212, "low": 0.10096, "close": 0.10187, "volume": 4283750.0, "close_time": 1771297199999, "quote_volume": 434813.17796, "trades": 3646, "taker_buy_base": 1612783.0, "taker_buy_quote": 164119.93438 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.10188, "high": 0.10188, "low": 0.10111, "close": 0.10112, "volume": 2173970.0, "close_time": 1771300799999, "quote_volume": 220757.46754, "trades": 2772, "taker_buy_base": 824674.0, "taker_buy_quote": 83684.1617 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.10111, "high": 0.10136, "low": 0.10073, "close": 0.10104, "volume": 1349309.0, "close_time": 1771304399999, "quote_volume": 136338.10141, "trades": 2385, "taker_buy_base": 829352.0, "taker_buy_quote": 83812.05382 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.10105, "high": 0.10112, "low": 0.1, "close": 0.10063, "volume": 4004435.0, "close_time": 1771307999999, "quote_volume": 402163.52045, "trades": 4022, "taker_buy_base": 1320165.0, "taker_buy_quote": 132693.15345 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.10064, "high": 0.10089, "low": 0.10061, "close": 0.10069, "volume": 870072.0, "close_time": 1771311599999, "quote_volume": 87662.03808, "trades": 1632, "taker_buy_base": 504000.0, "taker_buy_quote": 50780.29137 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.10069, "high": 0.10072, "low": 0.10028, "close": 0.10046, "volume": 1370975.0, "close_time": 1771315199999, "quote_volume": 137757.19076, "trades": 2131, "taker_buy_base": 683225.0, "taker_buy_quote": 68664.56243 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.10047, "high": 0.10066, "low": 0.09976, "close": 0.09996, "volume": 1916972.0, "close_time": 1771318799999, "quote_volume": 191930.27163, "trades": 2849, "taker_buy_base": 918507.0, "taker_buy_quote": 91967.89525 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.09997, "high": 0.10002, "low": 0.09955, "close": 0.09984, "volume": 2173248.0, "close_time": 1771322399999, "quote_volume": 216839.69627, "trades": 2469, "taker_buy_base": 1077139.0, "taker_buy_quote": 107456.83071 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.09984, "high": 0.09997, "low": 0.09937, "close": 0.09964, "volume": 2513223.0, "close_time": 1771325999999, "quote_volume": 250273.76159, "trades": 2609, "taker_buy_base": 1069079.0, "taker_buy_quote": 106479.38536 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.09964, "high": 0.09995, "low": 0.0994, "close": 0.09981, "volume": 3096963.0, "close_time": 1771329599999, "quote_volume": 308895.76355, "trades": 3032, "taker_buy_base": 1480306.0, "taker_buy_quote": 147659.00981 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0998, "high": 0.10056, "low": 0.0997, "close": 0.1002, "volume": 3289268.0, "close_time": 1771333199999, "quote_volume": 329167.31277, "trades": 3645, "taker_buy_base": 1713571.0, "taker_buy_quote": 171505.8701 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.10021, "high": 0.10106, "low": 0.10005, "close": 0.10079, "volume": 3007637.0, "close_time": 1771336799999, "quote_volume": 302168.14937, "trades": 4478, "taker_buy_base": 1607291.0, "taker_buy_quote": 161494.28056 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.10079, "high": 0.10126, "low": 0.09925, "close": 0.09966, "volume": 11019272.0, "close_time": 1771340399999, "quote_volume": 1104437.68855, "trades": 11759, "taker_buy_base": 4519460.0, "taker_buy_quote": 453400.14393 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.09965, "high": 0.10079, "low": 0.09952, "close": 0.1007, "volume": 7157134.0, "close_time": 1771343999999, "quote_volume": 716597.16817, "trades": 9865, "taker_buy_base": 3998804.0, "taker_buy_quote": 400480.33964 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1007, "high": 0.10353, "low": 0.10066, "close": 0.10225, "volume": 11152720.0, "close_time": 1771347599999, "quote_volume": 1141605.0576, "trades": 14232, "taker_buy_base": 5047919.0, "taker_buy_quote": 516387.5425 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.10226, "high": 0.10229, "low": 0.1003, "close": 0.10052, "volume": 5475988.0, "close_time": 1771351199999, "quote_volume": 553604.26723, "trades": 8816, "taker_buy_base": 2591224.0, "taker_buy_quote": 261775.12797 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.10053, "high": 0.10228, "low": 0.10043, "close": 0.10172, "volume": 3920920.0, "close_time": 1771354799999, "quote_volume": 398357.32292, "trades": 6713, "taker_buy_base": 1945180.0, "taker_buy_quote": 197652.49206 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.10173, "high": 0.1021, "low": 0.10111, "close": 0.1013, "volume": 1987803.0, "close_time": 1771358399999, "quote_volume": 201940.74208, "trades": 4150, "taker_buy_base": 951449.0, "taker_buy_quote": 96662.18609 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.10129, "high": 0.1018, "low": 0.10069, "close": 0.1017, "volume": 2478100.0, "close_time": 1771361999999, "quote_volume": 250898.87293, "trades": 4405, "taker_buy_base": 1293128.0, "taker_buy_quote": 130990.65981 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1017, "high": 0.10262, "low": 0.10169, "close": 0.10206, "volume": 2385677.0, "close_time": 1771365599999, "quote_volume": 243500.0711, "trades": 3871, "taker_buy_base": 1307549.0, "taker_buy_quote": 133478.33701 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.10207, "high": 0.10215, "low": 0.10133, "close": 0.10173, "volume": 1895314.0, "close_time": 1771369199999, "quote_volume": 192952.4696, "trades": 2376, "taker_buy_base": 1026290.0, "taker_buy_quote": 104498.17548 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.10173, "high": 0.1025, "low": 0.10161, "close": 0.10209, "volume": 1827590.0, "close_time": 1771372799999, "quote_volume": 186568.99713, "trades": 3051, "taker_buy_base": 797548.0, "taker_buy_quote": 81408.42732 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1021, "high": 0.10267, "low": 0.10162, "close": 0.10162, "volume": 2983094.0, "close_time": 1771376399999, "quote_volume": 304605.42121, "trades": 4407, "taker_buy_base": 1359189.0, "taker_buy_quote": 138897.77324 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.10162, "high": 0.10166, "low": 0.1011, "close": 0.10125, "volume": 2022161.0, "close_time": 1771379999999, "quote_volume": 204953.08268, "trades": 3689, "taker_buy_base": 1097127.0, "taker_buy_quote": 111194.05992 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.10126, "high": 0.10212, "low": 0.10126, "close": 0.10192, "volume": 1594079.0, "close_time": 1771383599999, "quote_volume": 162276.6003, "trades": 2922, "taker_buy_base": 808601.0, "taker_buy_quote": 82289.19819 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.10193, "high": 0.10215, "low": 0.10168, "close": 0.10168, "volume": 667164.0, "close_time": 1771387199999, "quote_volume": 68033.15714, "trades": 1890, "taker_buy_base": 297318.0, "taker_buy_quote": 30317.70392 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.10168, "high": 0.10192, "low": 0.10147, "close": 0.1018, "volume": 1733528.0, "close_time": 1771390799999, "quote_volume": 176312.59114, "trades": 2737, "taker_buy_base": 907627.0, "taker_buy_quote": 92324.64029 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1018, "high": 0.10252, "low": 0.10162, "close": 0.10166, "volume": 1114471.0, "close_time": 1771394399999, "quote_volume": 113778.29352, "trades": 2117, "taker_buy_base": 503885.0, "taker_buy_quote": 51459.27687 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.10167, "high": 0.10199, "low": 0.10161, "close": 0.1018, "volume": 661040.0, "close_time": 1771397999999, "quote_volume": 67312.66406, "trades": 1523, "taker_buy_base": 343157.0, "taker_buy_quote": 34944.57986 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.10179, "high": 0.10244, "low": 0.10128, "close": 0.10222, "volume": 2844851.0, "close_time": 1771401599999, "quote_volume": 289538.06739, "trades": 3765, "taker_buy_base": 1195388.0, "taker_buy_quote": 121764.35519 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.10222, "high": 0.10256, "low": 0.10134, "close": 0.10143, "volume": 5729266.0, "close_time": 1771405199999, "quote_volume": 582909.91665, "trades": 5165, "taker_buy_base": 3121778.0, "taker_buy_quote": 317476.56309 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.10146, "high": 0.10161, "low": 0.10126, "close": 0.10128, "volume": 2829157.0, "close_time": 1771408799999, "quote_volume": 287075.12328, "trades": 3263, "taker_buy_base": 1169535.0, "taker_buy_quote": 118706.37123 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.10128, "high": 0.10148, "low": 0.10078, "close": 0.10106, "volume": 2929765.0, "close_time": 1771412399999, "quote_volume": 296210.11767, "trades": 3313, "taker_buy_base": 1234131.0, "taker_buy_quote": 124808.99884 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.10106, "high": 0.10107, "low": 0.1003, "close": 0.10074, "volume": 3089634.0, "close_time": 1771415999999, "quote_volume": 311372.85618, "trades": 4351, "taker_buy_base": 1116632.0, "taker_buy_quote": 112593.20778 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.10075, "high": 0.10106, "low": 0.10035, "close": 0.10062, "volume": 1924137.0, "close_time": 1771419599999, "quote_volume": 193848.40341, "trades": 3151, "taker_buy_base": 696757.0, "taker_buy_quote": 70186.18053 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.10064, "high": 0.10094, "low": 0.10015, "close": 0.10059, "volume": 3464885.0, "close_time": 1771423199999, "quote_volume": 348222.92683, "trades": 4768, "taker_buy_base": 1484411.0, "taker_buy_quote": 149298.07957 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.10058, "high": 0.1008, "low": 0.09978, "close": 0.10058, "volume": 5072825.0, "close_time": 1771426799999, "quote_volume": 508456.50126, "trades": 7914, "taker_buy_base": 1907449.0, "taker_buy_quote": 191332.72732 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.10058, "high": 0.10231, "low": 0.10058, "close": 0.10126, "volume": 8340744.0, "close_time": 1771430399999, "quote_volume": 846033.20499, "trades": 8244, "taker_buy_base": 5011246.0, "taker_buy_quote": 508194.35815 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.10126, "high": 0.10133, "low": 0.10039, "close": 0.10059, "volume": 4116979.0, "close_time": 1771433999999, "quote_volume": 414768.48803, "trades": 5665, "taker_buy_base": 1562959.0, "taker_buy_quote": 157473.20913 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.10057, "high": 0.10134, "low": 0.10051, "close": 0.10052, "volume": 2778650.0, "close_time": 1771437599999, "quote_volume": 280449.73908, "trades": 4106, "taker_buy_base": 1706158.0, "taker_buy_quote": 172328.59051 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.10053, "high": 0.10071, "low": 0.09921, "close": 0.09943, "volume": 9063222.0, "close_time": 1771441199999, "quote_volume": 905033.97258, "trades": 7604, "taker_buy_base": 3440962.0, "taker_buy_quote": 343537.53317 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.09942, "high": 0.09986, "low": 0.09843, "close": 0.09907, "volume": 12689900.0, "close_time": 1771444799999, "quote_volume": 1257344.50993, "trades": 10787, "taker_buy_base": 4912625.0, "taker_buy_quote": 487218.11637 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.09907, "high": 0.09966, "low": 0.09892, "close": 0.09928, "volume": 4343144.0, "close_time": 1771448399999, "quote_volume": 431266.95843, "trades": 5876, "taker_buy_base": 2048074.0, "taker_buy_quote": 203453.25437 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.09929, "high": 0.09945, "low": 0.0988, "close": 0.09904, "volume": 2989028.0, "close_time": 1771451999999, "quote_volume": 296154.54953, "trades": 3529, "taker_buy_base": 1323877.0, "taker_buy_quote": 131270.37039 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.09905, "high": 0.09948, "low": 0.09879, "close": 0.09926, "volume": 1391899.0, "close_time": 1771455599999, "quote_volume": 137915.41138, "trades": 1898, "taker_buy_base": 577182.0, "taker_buy_quote": 57197.99786 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.09926, "high": 0.09938, "low": 0.09894, "close": 0.09911, "volume": 2110935.0, "close_time": 1771459199999, "quote_volume": 209306.46457, "trades": 2263, "taker_buy_base": 807765.0, "taker_buy_quote": 80085.7324 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.09911, "high": 0.09933, "low": 0.09894, "close": 0.09909, "volume": 1578544.0, "close_time": 1771462799999, "quote_volume": 156518.4461, "trades": 2608, "taker_buy_base": 1009093.0, "taker_buy_quote": 100076.41618 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.09909, "high": 0.09968, "low": 0.09909, "close": 0.09955, "volume": 2661030.0, "close_time": 1771466399999, "quote_volume": 264525.89309, "trades": 3270, "taker_buy_base": 1452018.0, "taker_buy_quote": 144291.9115 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.09956, "high": 0.09959, "low": 0.09907, "close": 0.09927, "volume": 1173622.0, "close_time": 1771469999999, "quote_volume": 116537.75159, "trades": 1868, "taker_buy_base": 472641.0, "taker_buy_quote": 46932.1903 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.09927, "high": 0.09954, "low": 0.09902, "close": 0.0994, "volume": 1568705.0, "close_time": 1771473599999, "quote_volume": 155781.19345, "trades": 2063, "taker_buy_base": 853644.0, "taker_buy_quote": 84791.19611 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.09939, "high": 0.09955, "low": 0.09914, "close": 0.09916, "volume": 1280291.0, "close_time": 1771477199999, "quote_volume": 127201.79302, "trades": 1912, "taker_buy_base": 736816.0, "taker_buy_quote": 73216.00118 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.09916, "high": 0.09932, "low": 0.09835, "close": 0.09845, "volume": 3625232.0, "close_time": 1771480799999, "quote_volume": 358069.02621, "trades": 2986, "taker_buy_base": 1315298.0, "taker_buy_quote": 129889.7581 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.09844, "high": 0.09918, "low": 0.09841, "close": 0.09892, "volume": 1939659.0, "close_time": 1771484399999, "quote_volume": 191819.07161, "trades": 2810, "taker_buy_base": 1029329.0, "taker_buy_quote": 101811.08055 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.09892, "high": 0.09949, "low": 0.09885, "close": 0.09907, "volume": 3387072.0, "close_time": 1771487999999, "quote_volume": 335771.20674, "trades": 3070, "taker_buy_base": 1718019.0, "taker_buy_quote": 170464.58682 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.09906, "high": 0.09916, "low": 0.09788, "close": 0.09796, "volume": 3587148.0, "close_time": 1771491599999, "quote_volume": 352956.07763, "trades": 3517, "taker_buy_base": 1030492.0, "taker_buy_quote": 101395.77577 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.09796, "high": 0.09861, "low": 0.09788, "close": 0.09806, "volume": 2382350.0, "close_time": 1771495199999, "quote_volume": 233804.58239, "trades": 2904, "taker_buy_base": 1053107.0, "taker_buy_quote": 103392.44991 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.09806, "high": 0.09811, "low": 0.09734, "close": 0.09755, "volume": 4348000.0, "close_time": 1771498799999, "quote_volume": 424918.84346, "trades": 4078, "taker_buy_base": 1808217.0, "taker_buy_quote": 176727.778 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.09755, "high": 0.09782, "low": 0.09702, "close": 0.09725, "volume": 3051025.0, "close_time": 1771502399999, "quote_volume": 297260.40832, "trades": 3898, "taker_buy_base": 1146885.0, "taker_buy_quote": 111709.64786 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.09725, "high": 0.09734, "low": 0.09672, "close": 0.09692, "volume": 3121249.0, "close_time": 1771505999999, "quote_volume": 302930.00643, "trades": 3893, "taker_buy_base": 1200173.0, "taker_buy_quote": 116486.89272 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.09692, "high": 0.09697, "low": 0.09595, "close": 0.09646, "volume": 4824467.0, "close_time": 1771509599999, "quote_volume": 465213.71424, "trades": 6479, "taker_buy_base": 2313824.0, "taker_buy_quote": 223103.12195 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.09645, "high": 0.09783, "low": 0.09637, "close": 0.09752, "volume": 5532883.0, "close_time": 1771513199999, "quote_volume": 536708.55134, "trades": 9530, "taker_buy_base": 2493988.0, "taker_buy_quote": 241986.74342 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.09752, "high": 0.09791, "low": 0.09668, "close": 0.09746, "volume": 5554236.0, "close_time": 1771516799999, "quote_volume": 540088.14611, "trades": 6513, "taker_buy_base": 2852987.0, "taker_buy_quote": 277387.92595 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.09745, "high": 0.09745, "low": 0.09598, "close": 0.09598, "volume": 6230665.0, "close_time": 1771520399999, "quote_volume": 602925.92714, "trades": 6960, "taker_buy_base": 2312526.0, "taker_buy_quote": 223892.16451 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.09598, "high": 0.09769, "low": 0.09597, "close": 0.09669, "volume": 4052264.0, "close_time": 1771523999999, "quote_volume": 392274.51674, "trades": 5864, "taker_buy_base": 2119214.0, "taker_buy_quote": 204973.97188 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.09668, "high": 0.0983, "low": 0.09665, "close": 0.09815, "volume": 4538597.0, "close_time": 1771527599999, "quote_volume": 442879.5492, "trades": 5642, "taker_buy_base": 2823819.0, "taker_buy_quote": 275519.70845 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.09814, "high": 0.09826, "low": 0.09728, "close": 0.09784, "volume": 2362111.0, "close_time": 1771531199999, "quote_volume": 230841.74338, "trades": 4109, "taker_buy_base": 1153244.0, "taker_buy_quote": 112721.48158 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.09784, "high": 0.09819, "low": 0.09746, "close": 0.09812, "volume": 2389062.0, "close_time": 1771534799999, "quote_volume": 233817.05018, "trades": 3073, "taker_buy_base": 1154758.0, "taker_buy_quote": 113013.79946 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.09811, "high": 0.09832, "low": 0.09789, "close": 0.09801, "volume": 1406520.0, "close_time": 1771538399999, "quote_volume": 138012.66378, "trades": 2031, "taker_buy_base": 686779.0, "taker_buy_quote": 67389.84615 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.09802, "high": 0.09805, "low": 0.09715, "close": 0.09749, "volume": 1689981.0, "close_time": 1771541999999, "quote_volume": 164966.96911, "trades": 2184, "taker_buy_base": 763234.0, "taker_buy_quote": 74470.60886 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.09749, "high": 0.09773, "low": 0.0973, "close": 0.09765, "volume": 1305695.0, "close_time": 1771545599999, "quote_volume": 127374.52646, "trades": 1955, "taker_buy_base": 579299.0, "taker_buy_quote": 56494.78177 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.09764, "high": 0.09853, "low": 0.0975, "close": 0.09828, "volume": 2651258.0, "close_time": 1771549199999, "quote_volume": 260071.55388, "trades": 3239, "taker_buy_base": 1593234.0, "taker_buy_quote": 156260.99349 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.09829, "high": 0.09848, "low": 0.09797, "close": 0.09818, "volume": 1398908.0, "close_time": 1771552799999, "quote_volume": 137462.29307, "trades": 2147, "taker_buy_base": 822222.0, "taker_buy_quote": 80782.46631 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.09819, "high": 0.09844, "low": 0.09806, "close": 0.09816, "volume": 1138666.0, "close_time": 1771556399999, "quote_volume": 111905.91167, "trades": 1778, "taker_buy_base": 390265.0, "taker_buy_quote": 38342.82761 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.09816, "high": 0.09854, "low": 0.09786, "close": 0.09787, "volume": 1481793.0, "close_time": 1771559999999, "quote_volume": 145354.24013, "trades": 2012, "taker_buy_base": 586049.0, "taker_buy_quote": 57494.08235 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.09787, "high": 0.09791, "low": 0.09696, "close": 0.0976, "volume": 2118989.0, "close_time": 1771563599999, "quote_volume": 206544.59732, "trades": 3359, "taker_buy_base": 819814.0, "taker_buy_quote": 79907.40588 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0976, "high": 0.0987, "low": 0.09726, "close": 0.09827, "volume": 2561650.0, "close_time": 1771567199999, "quote_volume": 251379.07262, "trades": 4406, "taker_buy_base": 1199320.0, "taker_buy_quote": 117659.3892 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.09828, "high": 0.09868, "low": 0.09798, "close": 0.09847, "volume": 1640578.0, "close_time": 1771570799999, "quote_volume": 161418.54267, "trades": 2417, "taker_buy_base": 763656.0, "taker_buy_quote": 75151.98623 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.09848, "high": 0.09877, "low": 0.09829, "close": 0.09857, "volume": 1191304.0, "close_time": 1771574399999, "quote_volume": 117362.52118, "trades": 1942, "taker_buy_base": 608896.0, "taker_buy_quote": 59991.35244 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.09857, "high": 0.099, "low": 0.09846, "close": 0.09889, "volume": 1672149.0, "close_time": 1771577999999, "quote_volume": 165065.37948, "trades": 2152, "taker_buy_base": 959910.0, "taker_buy_quote": 94737.85656 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.09888, "high": 0.09966, "low": 0.09887, "close": 0.09924, "volume": 5401458.0, "close_time": 1771581599999, "quote_volume": 536360.3109, "trades": 3979, "taker_buy_base": 3046440.0, "taker_buy_quote": 302633.78941 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.09923, "high": 0.09951, "low": 0.09895, "close": 0.09899, "volume": 2541340.0, "close_time": 1771585199999, "quote_volume": 252341.04505, "trades": 3191, "taker_buy_base": 810520.0, "taker_buy_quote": 80468.98996 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.099, "high": 0.09905, "low": 0.09838, "close": 0.09859, "volume": 2656260.0, "close_time": 1771588799999, "quote_volume": 262282.74265, "trades": 3122, "taker_buy_base": 874674.0, "taker_buy_quote": 86351.0808 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0986, "high": 0.09922, "low": 0.09836, "close": 0.09886, "volume": 2998117.0, "close_time": 1771592399999, "quote_volume": 296046.24452, "trades": 3421, "taker_buy_base": 1248293.0, "taker_buy_quote": 123304.94897 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.09885, "high": 0.09885, "low": 0.09697, "close": 0.09732, "volume": 9082986.0, "close_time": 1771595999999, "quote_volume": 886106.24095, "trades": 7760, "taker_buy_base": 5332478.0, "taker_buy_quote": 519725.89697 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.09731, "high": 0.09892, "low": 0.09722, "close": 0.09862, "volume": 5406787.0, "close_time": 1771599599999, "quote_volume": 530780.14627, "trades": 7100, "taker_buy_base": 2467622.0, "taker_buy_quote": 242371.98792 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.09863, "high": 0.1008, "low": 0.09863, "close": 0.10076, "volume": 21445907.0, "close_time": 1771603199999, "quote_volume": 2143904.71902, "trades": 20844, "taker_buy_base": 10253030.0, "taker_buy_quote": 1024771.90028 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.10077, "high": 0.10149, "low": 0.09976, "close": 0.10054, "volume": 9657676.0, "close_time": 1771606799999, "quote_volume": 972352.78518, "trades": 14848, "taker_buy_base": 4645275.0, "taker_buy_quote": 467668.90249 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.10054, "high": 0.10055, "low": 0.09854, "close": 0.09996, "volume": 10072168.0, "close_time": 1771610399999, "quote_volume": 999967.58817, "trades": 12326, "taker_buy_base": 3926173.0, "taker_buy_quote": 389597.98951 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.09996, "high": 0.10092, "low": 0.09972, "close": 0.10031, "volume": 7942804.0, "close_time": 1771613999999, "quote_volume": 796602.37682, "trades": 10202, "taker_buy_base": 4402541.0, "taker_buy_quote": 441800.54188 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.10031, "high": 0.10048, "low": 0.09975, "close": 0.10021, "volume": 1670968.0, "close_time": 1771617599999, "quote_volume": 167168.88127, "trades": 3085, "taker_buy_base": 680340.0, "taker_buy_quote": 68063.71675 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1002, "high": 0.10056, "low": 0.09958, "close": 0.0999, "volume": 1659422.0, "close_time": 1771621199999, "quote_volume": 165970.79709, "trades": 2325, "taker_buy_base": 714832.0, "taker_buy_quote": 71495.50761 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.09991, "high": 0.10007, "low": 0.09968, "close": 0.10005, "volume": 1501378.0, "close_time": 1771624799999, "quote_volume": 149958.90372, "trades": 2130, "taker_buy_base": 520724.0, "taker_buy_quote": 52010.58712 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.10005, "high": 0.10044, "low": 0.09963, "close": 0.10018, "volume": 3116356.0, "close_time": 1771628399999, "quote_volume": 311846.45036, "trades": 2586, "taker_buy_base": 1717814.0, "taker_buy_quote": 171965.68752 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.10019, "high": 0.10042, "low": 0.09971, "close": 0.09975, "volume": 1552243.0, "close_time": 1771631999999, "quote_volume": 155239.27654, "trades": 1995, "taker_buy_base": 755569.0, "taker_buy_quote": 75564.66327 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.09975, "high": 0.09988, "low": 0.09913, "close": 0.09923, "volume": 1465283.0, "close_time": 1771635599999, "quote_volume": 145751.57366, "trades": 2038, "taker_buy_base": 831489.0, "taker_buy_quote": 82714.46844 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.09923, "high": 0.10005, "low": 0.09923, "close": 0.09993, "volume": 1194620.0, "close_time": 1771639199999, "quote_volume": 119176.40073, "trades": 1701, "taker_buy_base": 590339.0, "taker_buy_quote": 58872.07868 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.09995, "high": 0.10046, "low": 0.09976, "close": 0.10018, "volume": 1079788.0, "close_time": 1771642799999, "quote_volume": 108171.36101, "trades": 1546, "taker_buy_base": 465969.0, "taker_buy_quote": 46678.03329 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.10018, "high": 0.10022, "low": 0.09952, "close": 0.09965, "volume": 1439061.0, "close_time": 1771646399999, "quote_volume": 143523.04638, "trades": 2166, "taker_buy_base": 682559.0, "taker_buy_quote": 68069.57344 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.09965, "high": 0.09987, "low": 0.09948, "close": 0.0998, "volume": 754294.0, "close_time": 1771649999999, "quote_volume": 75173.46463, "trades": 1227, "taker_buy_base": 451833.0, "taker_buy_quote": 45020.51999 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0998, "high": 0.10003, "low": 0.09936, "close": 0.09941, "volume": 1558432.0, "close_time": 1771653599999, "quote_volume": 155435.17716, "trades": 1699, "taker_buy_base": 746389.0, "taker_buy_quote": 74468.95262 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0994, "high": 0.09941, "low": 0.09884, "close": 0.09892, "volume": 1310851.0, "close_time": 1771657199999, "quote_volume": 129908.4785, "trades": 1493, "taker_buy_base": 555851.0, "taker_buy_quote": 55131.47879 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0989, "high": 0.09916, "low": 0.0988, "close": 0.09893, "volume": 816743.0, "close_time": 1771660799999, "quote_volume": 80840.34262, "trades": 1372, "taker_buy_base": 437477.0, "taker_buy_quote": 43303.69786 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.09894, "high": 0.09974, "low": 0.09878, "close": 0.09965, "volume": 1282323.0, "close_time": 1771664399999, "quote_volume": 127301.88209, "trades": 1986, "taker_buy_base": 742086.0, "taker_buy_quote": 73699.28374 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.09965, "high": 0.10046, "low": 0.09948, "close": 0.10002, "volume": 2234515.0, "close_time": 1771667999999, "quote_volume": 223696.71646, "trades": 2929, "taker_buy_base": 1092265.0, "taker_buy_quote": 109338.74678 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.10001, "high": 0.10021, "low": 0.09983, "close": 0.10006, "volume": 1013925.0, "close_time": 1771671599999, "quote_volume": 101389.68338, "trades": 1620, "taker_buy_base": 413226.0, "taker_buy_quote": 41326.90546 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.10005, "high": 0.10056, "low": 0.10002, "close": 0.10037, "volume": 1165032.0, "close_time": 1771675199999, "quote_volume": 116885.86529, "trades": 1825, "taker_buy_base": 651490.0, "taker_buy_quote": 65355.76274 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.10038, "high": 0.1005, "low": 0.10004, "close": 0.10029, "volume": 2344612.0, "close_time": 1771678799999, "quote_volume": 235157.24932, "trades": 1895, "taker_buy_base": 565819.0, "taker_buy_quote": 56743.10262 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.10029, "high": 0.10078, "low": 0.10001, "close": 0.10078, "volume": 1662213.0, "close_time": 1771682399999, "quote_volume": 166760.97696, "trades": 1972, "taker_buy_base": 774550.0, "taker_buy_quote": 77719.46856 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.10077, "high": 0.10127, "low": 0.10056, "close": 0.10068, "volume": 6875337.0, "close_time": 1771685999999, "quote_volume": 693893.90522, "trades": 4701, "taker_buy_base": 4839750.0, "taker_buy_quote": 488594.61427 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.10067, "high": 0.10157, "low": 0.10039, "close": 0.10064, "volume": 4500165.0, "close_time": 1771689599999, "quote_volume": 454446.70606, "trades": 4453, "taker_buy_base": 1663379.0, "taker_buy_quote": 168042.52733 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.10064, "high": 0.10086, "low": 0.09999, "close": 0.10009, "volume": 4039314.0, "close_time": 1771693199999, "quote_volume": 405545.35634, "trades": 4324, "taker_buy_base": 1733289.0, "taker_buy_quote": 174014.89068 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1001, "high": 0.10051, "low": 0.10001, "close": 0.1004, "volume": 1324315.0, "close_time": 1771696799999, "quote_volume": 132791.99706, "trades": 2214, "taker_buy_base": 734576.0, "taker_buy_quote": 73648.7772 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1004, "high": 0.10078, "low": 0.10025, "close": 0.10065, "volume": 2242271.0, "close_time": 1771700399999, "quote_volume": 225361.19766, "trades": 2579, "taker_buy_base": 885607.0, "taker_buy_quote": 89011.0778 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.10066, "high": 0.10072, "low": 0.10018, "close": 0.10018, "volume": 1113339.0, "close_time": 1771703999999, "quote_volume": 111810.9647, "trades": 1769, "taker_buy_base": 461522.0, "taker_buy_quote": 46349.66455 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.10017, "high": 0.10033, "low": 0.09974, "close": 0.09978, "volume": 1451449.0, "close_time": 1771707599999, "quote_volume": 145128.17606, "trades": 2195, "taker_buy_base": 550299.0, "taker_buy_quote": 55026.42399 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.09978, "high": 0.1001, "low": 0.09962, "close": 0.09996, "volume": 1164414.0, "close_time": 1771711199999, "quote_volume": 116299.54505, "trades": 1925, "taker_buy_base": 524542.0, "taker_buy_quote": 52383.22699 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.09996, "high": 0.10017, "low": 0.09962, "close": 0.09966, "volume": 1387814.0, "close_time": 1771714799999, "quote_volume": 138564.19969, "trades": 1756, "taker_buy_base": 677741.0, "taker_buy_quote": 67663.51012 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.09965, "high": 0.09987, "low": 0.09949, "close": 0.09976, "volume": 1465115.0, "close_time": 1771718399999, "quote_volume": 146051.52892, "trades": 1686, "taker_buy_base": 919614.0, "taker_buy_quote": 91676.25812 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.09976, "high": 0.09981, "low": 0.09887, "close": 0.09916, "volume": 2817919.0, "close_time": 1771721999999, "quote_volume": 279817.74076, "trades": 3371, "taker_buy_base": 1534624.0, "taker_buy_quote": 152353.35146 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.09918, "high": 0.09928, "low": 0.09889, "close": 0.09905, "volume": 1505535.0, "close_time": 1771725599999, "quote_volume": 149132.61442, "trades": 1806, "taker_buy_base": 824001.0, "taker_buy_quote": 81619.69738 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.09905, "high": 0.0994, "low": 0.09797, "close": 0.09815, "volume": 3065803.0, "close_time": 1771729199999, "quote_volume": 301774.87703, "trades": 4354, "taker_buy_base": 1525292.0, "taker_buy_quote": 150138.4333 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.09815, "high": 0.09879, "low": 0.09798, "close": 0.0987, "volume": 1223440.0, "close_time": 1771732799999, "quote_volume": 120313.92914, "trades": 2654, "taker_buy_base": 506552.0, "taker_buy_quote": 49842.4715 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.09869, "high": 0.0987, "low": 0.09849, "close": 0.09859, "volume": 590336.0, "close_time": 1771736399999, "quote_volume": 58203.02329, "trades": 1113, "taker_buy_base": 279922.0, "taker_buy_quote": 27595.41856 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.09859, "high": 0.09864, "low": 0.09822, "close": 0.09845, "volume": 1340408.0, "close_time": 1771739999999, "quote_volume": 131872.85626, "trades": 1574, "taker_buy_base": 708321.0, "taker_buy_quote": 69671.35602 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.09843, "high": 0.09853, "low": 0.09803, "close": 0.0984, "volume": 999455.0, "close_time": 1771743599999, "quote_volume": 98300.63526, "trades": 1791, "taker_buy_base": 522916.0, "taker_buy_quote": 51429.6251 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0984, "high": 0.09878, "low": 0.09823, "close": 0.09855, "volume": 1648038.0, "close_time": 1771747199999, "quote_volume": 162518.88801, "trades": 1618, "taker_buy_base": 1084475.0, "taker_buy_quote": 106962.74896 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.09854, "high": 0.09858, "low": 0.09811, "close": 0.09811, "volume": 1178608.0, "close_time": 1771750799999, "quote_volume": 115910.61648, "trades": 1354, "taker_buy_base": 504803.0, "taker_buy_quote": 49631.75619 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.09812, "high": 0.09819, "low": 0.09786, "close": 0.09806, "volume": 1622152.0, "close_time": 1771754399999, "quote_volume": 159014.90291, "trades": 2036, "taker_buy_base": 774052.0, "taker_buy_quote": 75880.86525 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.09806, "high": 0.0986, "low": 0.09791, "close": 0.09841, "volume": 1431495.0, "close_time": 1771757999999, "quote_volume": 140891.23672, "trades": 2131, "taker_buy_base": 783608.0, "taker_buy_quote": 77125.29916 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.09842, "high": 0.09867, "low": 0.09839, "close": 0.09842, "volume": 803518.0, "close_time": 1771761599999, "quote_volume": 79148.18517, "trades": 1461, "taker_buy_base": 391680.0, "taker_buy_quote": 38574.05782 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.09841, "high": 0.09845, "low": 0.0975, "close": 0.09781, "volume": 3073841.0, "close_time": 1771765199999, "quote_volume": 300421.54165, "trades": 3550, "taker_buy_base": 1247913.0, "taker_buy_quote": 121916.38868 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.09782, "high": 0.09801, "low": 0.09723, "close": 0.09736, "volume": 2088812.0, "close_time": 1771768799999, "quote_volume": 203996.91115, "trades": 3242, "taker_buy_base": 916878.0, "taker_buy_quote": 89565.09008 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.09737, "high": 0.09744, "low": 0.09683, "close": 0.09693, "volume": 2239870.0, "close_time": 1771772399999, "quote_volume": 217570.15516, "trades": 2827, "taker_buy_base": 963581.0, "taker_buy_quote": 93560.80162 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.09692, "high": 0.09815, "low": 0.09655, "close": 0.09772, "volume": 6362735.0, "close_time": 1771775999999, "quote_volume": 618679.96946, "trades": 4712, "taker_buy_base": 3417117.0, "taker_buy_quote": 332494.02224 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.09771, "high": 0.09798, "low": 0.09753, "close": 0.09763, "volume": 1999914.0, "close_time": 1771779599999, "quote_volume": 195453.21235, "trades": 1706, "taker_buy_base": 996854.0, "taker_buy_quote": 97417.91568 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.09763, "high": 0.09764, "low": 0.09708, "close": 0.09725, "volume": 1908094.0, "close_time": 1771783199999, "quote_volume": 185660.25931, "trades": 2282, "taker_buy_base": 704234.0, "taker_buy_quote": 68519.86976 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.09725, "high": 0.09746, "low": 0.09706, "close": 0.09746, "volume": 1810784.0, "close_time": 1771786799999, "quote_volume": 176122.57309, "trades": 1806, "taker_buy_base": 831126.0, "taker_buy_quote": 80837.79389 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.09747, "high": 0.09763, "low": 0.09728, "close": 0.09762, "volume": 1642621.0, "close_time": 1771790399999, "quote_volume": 160067.71645, "trades": 1324, "taker_buy_base": 522218.0, "taker_buy_quote": 50872.93085 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.09762, "high": 0.09763, "low": 0.09696, "close": 0.09711, "volume": 1915983.0, "close_time": 1771793999999, "quote_volume": 186794.54091, "trades": 1628, "taker_buy_base": 781648.0, "taker_buy_quote": 76195.80311 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.09713, "high": 0.09736, "low": 0.09685, "close": 0.09721, "volume": 1738263.0, "close_time": 1771797599999, "quote_volume": 168752.76874, "trades": 1937, "taker_buy_base": 726677.0, "taker_buy_quote": 70541.40609 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.09721, "high": 0.09797, "low": 0.09703, "close": 0.09786, "volume": 1684902.0, "close_time": 1771801199999, "quote_volume": 164173.87769, "trades": 1897, "taker_buy_base": 995563.0, "taker_buy_quote": 97056.60153 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.09787, "high": 0.09834, "low": 0.09762, "close": 0.09826, "volume": 2097126.0, "close_time": 1771804799999, "quote_volume": 205437.26804, "trades": 2917, "taker_buy_base": 1209423.0, "taker_buy_quote": 118469.71955 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.09826, "high": 0.09845, "low": 0.09633, "close": 0.09644, "volume": 4491462.0, "close_time": 1771808399999, "quote_volume": 436268.53296, "trades": 4470, "taker_buy_base": 2044674.0, "taker_buy_quote": 198740.61264 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.09643, "high": 0.09644, "low": 0.09329, "close": 0.09351, "volume": 20792692.0, "close_time": 1771811999999, "quote_volume": 1965570.32857, "trades": 31768, "taker_buy_base": 9066647.0, "taker_buy_quote": 857112.73082 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.09352, "high": 0.09442, "low": 0.09338, "close": 0.09442, "volume": 6030576.0, "close_time": 1771815599999, "quote_volume": 567062.8809, "trades": 6551, "taker_buy_base": 2650460.0, "taker_buy_quote": 249200.61831 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.09442, "high": 0.09521, "low": 0.09442, "close": 0.09505, "volume": 3088749.0, "close_time": 1771819199999, "quote_volume": 293121.94384, "trades": 4236, "taker_buy_base": 1555885.0, "taker_buy_quote": 147602.45258 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.09506, "high": 0.09517, "low": 0.09431, "close": 0.09481, "volume": 1910250.0, "close_time": 1771822799999, "quote_volume": 181029.78591, "trades": 3254, "taker_buy_base": 882893.0, "taker_buy_quote": 83664.97325 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.09482, "high": 0.09542, "low": 0.09478, "close": 0.09487, "volume": 3004747.0, "close_time": 1771826399999, "quote_volume": 285535.72076, "trades": 3722, "taker_buy_base": 1703272.0, "taker_buy_quote": 161903.59576 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.09486, "high": 0.09624, "low": 0.09486, "close": 0.09596, "volume": 4955834.0, "close_time": 1771829999999, "quote_volume": 474884.06465, "trades": 6414, "taker_buy_base": 2935132.0, "taker_buy_quote": 281209.21037 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.09596, "high": 0.09613, "low": 0.09561, "close": 0.09576, "volume": 3042287.0, "close_time": 1771833599999, "quote_volume": 291660.57446, "trades": 3485, "taker_buy_base": 1543320.0, "taker_buy_quote": 147969.73314 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.09575, "high": 0.09579, "low": 0.09456, "close": 0.09474, "volume": 3227711.0, "close_time": 1771837199999, "quote_volume": 307251.45737, "trades": 2988, "taker_buy_base": 1439207.0, "taker_buy_quote": 136857.35457 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.09477, "high": 0.09714, "low": 0.09477, "close": 0.09682, "volume": 10205022.0, "close_time": 1771840799999, "quote_volume": 981800.59321, "trades": 7577, "taker_buy_base": 5217735.0, "taker_buy_quote": 501537.19837 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.09683, "high": 0.09701, "low": 0.09615, "close": 0.09636, "volume": 3584582.0, "close_time": 1771844399999, "quote_volume": 345910.37661, "trades": 4071, "taker_buy_base": 1512383.0, "taker_buy_quote": 145936.32548 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.09637, "high": 0.09705, "low": 0.0963, "close": 0.09663, "volume": 3178214.0, "close_time": 1771847999999, "quote_volume": 307300.90665, "trades": 3452, "taker_buy_base": 1308998.0, "taker_buy_quote": 126591.95485 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.09663, "high": 0.09784, "low": 0.09631, "close": 0.09743, "volume": 6918784.0, "close_time": 1771851599999, "quote_volume": 672717.25423, "trades": 7820, "taker_buy_base": 3725730.0, "taker_buy_quote": 362500.37743 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.09744, "high": 0.09778, "low": 0.09675, "close": 0.09681, "volume": 3857252.0, "close_time": 1771855199999, "quote_volume": 375500.6666, "trades": 4717, "taker_buy_base": 1702682.0, "taker_buy_quote": 165815.96189 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.09682, "high": 0.09687, "low": 0.0957, "close": 0.09632, "volume": 7854607.0, "close_time": 1771858799999, "quote_volume": 756802.15563, "trades": 9018, "taker_buy_base": 4048802.0, "taker_buy_quote": 390252.37955 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0963, "high": 0.09659, "low": 0.09508, "close": 0.09533, "volume": 6621041.0, "close_time": 1771862399999, "quote_volume": 634777.94192, "trades": 7897, "taker_buy_base": 3117846.0, "taker_buy_quote": 298929.6021 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.09533, "high": 0.09585, "low": 0.09491, "close": 0.09505, "volume": 5671481.0, "close_time": 1771865999999, "quote_volume": 540473.17916, "trades": 7621, "taker_buy_base": 2893712.0, "taker_buy_quote": 275780.63065 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.09505, "high": 0.09535, "low": 0.09342, "close": 0.09465, "volume": 8201875.0, "close_time": 1771869599999, "quote_volume": 772444.25598, "trades": 8809, "taker_buy_base": 3596827.0, "taker_buy_quote": 338769.87307 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.09464, "high": 0.0956, "low": 0.09447, "close": 0.09481, "volume": 6267958.0, "close_time": 1771873199999, "quote_volume": 595458.77405, "trades": 7517, "taker_buy_base": 3425259.0, "taker_buy_quote": 325373.62781 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.09482, "high": 0.09494, "low": 0.09419, "close": 0.0945, "volume": 3652467.0, "close_time": 1771876799999, "quote_volume": 345273.76178, "trades": 4411, "taker_buy_base": 1753875.0, "taker_buy_quote": 165785.22283 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0945, "high": 0.09523, "low": 0.09406, "close": 0.09518, "volume": 3285116.0, "close_time": 1771880399999, "quote_volume": 310664.59194, "trades": 4991, "taker_buy_base": 1583352.0, "taker_buy_quote": 149737.37168 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.09517, "high": 0.09564, "low": 0.09482, "close": 0.0953, "volume": 1973841.0, "close_time": 1771883999999, "quote_volume": 188044.633, "trades": 2764, "taker_buy_base": 1088459.0, "taker_buy_quote": 103691.63429 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.09531, "high": 0.0957, "low": 0.09501, "close": 0.09501, "volume": 2255812.0, "close_time": 1771887599999, "quote_volume": 215283.19303, "trades": 2232, "taker_buy_base": 1273353.0, "taker_buy_quote": 121523.73498 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.09502, "high": 0.0954, "low": 0.0948, "close": 0.09494, "volume": 1214969.0, "close_time": 1771891199999, "quote_volume": 115505.01494, "trades": 1766, "taker_buy_base": 496007.0, "taker_buy_quote": 47162.46143 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.09495, "high": 0.09604, "low": 0.09495, "close": 0.09575, "volume": 2653379.0, "close_time": 1771894799999, "quote_volume": 253712.12161, "trades": 3322, "taker_buy_base": 1470329.0, "taker_buy_quote": 140606.98613 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.09574, "high": 0.09579, "low": 0.09354, "close": 0.09464, "volume": 13055265.0, "close_time": 1771898399999, "quote_volume": 1235814.53781, "trades": 12611, "taker_buy_base": 5519328.0, "taker_buy_quote": 522356.19289 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.09463, "high": 0.0952, "low": 0.09428, "close": 0.09468, "volume": 3985084.0, "close_time": 1771901999999, "quote_volume": 377087.73993, "trades": 5001, "taker_buy_base": 1789083.0, "taker_buy_quote": 169319.21871 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.09467, "high": 0.09467, "low": 0.09368, "close": 0.09406, "volume": 4445235.0, "close_time": 1771905599999, "quote_volume": 417883.29578, "trades": 5722, "taker_buy_base": 2154692.0, "taker_buy_quote": 202492.54999 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.09407, "high": 0.09424, "low": 0.09314, "close": 0.09388, "volume": 4639256.0, "close_time": 1771909199999, "quote_volume": 434848.53443, "trades": 5787, "taker_buy_base": 2121627.0, "taker_buy_quote": 198849.31787 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.09387, "high": 0.09426, "low": 0.09314, "close": 0.0936, "volume": 3282905.0, "close_time": 1771912799999, "quote_volume": 307280.50095, "trades": 4442, "taker_buy_base": 1650345.0, "taker_buy_quote": 154537.67839 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.09359, "high": 0.09387, "low": 0.09321, "close": 0.09337, "volume": 2068618.0, "close_time": 1771916399999, "quote_volume": 193502.07441, "trades": 3096, "taker_buy_base": 1015079.0, "taker_buy_quote": 94957.47072 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.09337, "high": 0.09378, "low": 0.093, "close": 0.09344, "volume": 3585280.0, "close_time": 1771919999999, "quote_volume": 335032.60574, "trades": 4013, "taker_buy_base": 1793422.0, "taker_buy_quote": 167745.78272 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.09344, "high": 0.09404, "low": 0.09307, "close": 0.09376, "volume": 2512317.0, "close_time": 1771923599999, "quote_volume": 235239.93947, "trades": 3916, "taker_buy_base": 1360658.0, "taker_buy_quote": 127486.42923 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.09377, "high": 0.09385, "low": 0.09271, "close": 0.09314, "volume": 3581475.0, "close_time": 1771927199999, "quote_volume": 333477.77507, "trades": 3930, "taker_buy_base": 2128254.0, "taker_buy_quote": 198126.5079 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.09312, "high": 0.09344, "low": 0.09296, "close": 0.09327, "volume": 2454419.0, "close_time": 1771930799999, "quote_volume": 228727.27533, "trades": 3179, "taker_buy_base": 1247643.0, "taker_buy_quote": 116246.28168 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.09328, "high": 0.09342, "low": 0.09308, "close": 0.09341, "volume": 1989685.0, "close_time": 1771934399999, "quote_volume": 185491.63462, "trades": 2823, "taker_buy_base": 1003396.0, "taker_buy_quote": 93541.12305 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.09342, "high": 0.09394, "low": 0.09327, "close": 0.09355, "volume": 3599614.0, "close_time": 1771937999999, "quote_volume": 336658.75397, "trades": 3431, "taker_buy_base": 1768207.0, "taker_buy_quote": 165431.4162 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.09356, "high": 0.09375, "low": 0.09277, "close": 0.09359, "volume": 4223886.0, "close_time": 1771941599999, "quote_volume": 394265.41779, "trades": 5368, "taker_buy_base": 1937080.0, "taker_buy_quote": 180843.8096 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.09358, "high": 0.09494, "low": 0.09275, "close": 0.09445, "volume": 6077361.0, "close_time": 1771945199999, "quote_volume": 570561.29717, "trades": 9308, "taker_buy_base": 3237797.0, "taker_buy_quote": 304160.9573 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.09445, "high": 0.09541, "low": 0.09426, "close": 0.09526, "volume": 4146723.0, "close_time": 1771948799999, "quote_volume": 393873.71614, "trades": 6591, "taker_buy_base": 2418313.0, "taker_buy_quote": 229725.17458 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.09527, "high": 0.09614, "low": 0.09486, "close": 0.09585, "volume": 3863152.0, "close_time": 1771952399999, "quote_volume": 369201.64519, "trades": 6653, "taker_buy_base": 1840021.0, "taker_buy_quote": 175867.7416 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.09586, "high": 0.09593, "low": 0.09543, "close": 0.09581, "volume": 4277357.0, "close_time": 1771955999999, "quote_volume": 409260.56284, "trades": 5656, "taker_buy_base": 2211015.0, "taker_buy_quote": 211596.87083 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0958, "high": 0.09645, "low": 0.09566, "close": 0.09616, "volume": 2258172.0, "close_time": 1771959599999, "quote_volume": 217125.38319, "trades": 3643, "taker_buy_base": 1026394.0, "taker_buy_quote": 98697.00684 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.09615, "high": 0.09643, "low": 0.09551, "close": 0.09619, "volume": 2709427.0, "close_time": 1771963199999, "quote_volume": 260355.96561, "trades": 3577, "taker_buy_base": 1467218.0, "taker_buy_quote": 140947.28004 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.09618, "high": 0.09625, "low": 0.09572, "close": 0.0959, "volume": 2080265.0, "close_time": 1771966799999, "quote_volume": 199709.99776, "trades": 2885, "taker_buy_base": 1233458.0, "taker_buy_quote": 118430.82525 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0959, "high": 0.0959, "low": 0.09538, "close": 0.09557, "volume": 3029909.0, "close_time": 1771970399999, "quote_volume": 289626.38153, "trades": 3734, "taker_buy_base": 1338735.0, "taker_buy_quote": 127953.9807 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.09556, "high": 0.096, "low": 0.09503, "close": 0.09524, "volume": 2653022.0, "close_time": 1771973999999, "quote_volume": 253080.09069, "trades": 3064, "taker_buy_base": 1237010.0, "taker_buy_quote": 118045.9087 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.09524, "high": 0.09536, "low": 0.09468, "close": 0.09503, "volume": 1716746.0, "close_time": 1771977599999, "quote_volume": 163239.6882, "trades": 2652, "taker_buy_base": 684099.0, "taker_buy_quote": 65069.47347 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.09504, "high": 0.09578, "low": 0.09488, "close": 0.09562, "volume": 1733184.0, "close_time": 1771981199999, "quote_volume": 165101.21167, "trades": 2989, "taker_buy_base": 1032671.0, "taker_buy_quote": 98352.24623 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0956, "high": 0.09885, "low": 0.09532, "close": 0.09772, "volume": 12559386.0, "close_time": 1771984799999, "quote_volume": 1222578.39035, "trades": 23033, "taker_buy_base": 5402252.0, "taker_buy_quote": 526854.6001 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.09771, "high": 0.09848, "low": 0.09768, "close": 0.09802, "volume": 4470669.0, "close_time": 1771988399999, "quote_volume": 438655.13601, "trades": 7816, "taker_buy_base": 2388226.0, "taker_buy_quote": 234293.28997 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.09802, "high": 0.0983, "low": 0.09723, "close": 0.09763, "volume": 3801243.0, "close_time": 1771991999999, "quote_volume": 371151.81521, "trades": 5759, "taker_buy_base": 1296840.0, "taker_buy_quote": 126714.83816 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.09763, "high": 0.09769, "low": 0.09687, "close": 0.09716, "volume": 3531498.0, "close_time": 1771995599999, "quote_volume": 343346.28371, "trades": 4957, "taker_buy_base": 2056794.0, "taker_buy_quote": 199939.99161 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.09717, "high": 0.09724, "low": 0.09598, "close": 0.09629, "volume": 2507075.0, "close_time": 1771999199999, "quote_volume": 241823.7918, "trades": 3744, "taker_buy_base": 1420947.0, "taker_buy_quote": 137002.69323 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.09629, "high": 0.09659, "low": 0.09603, "close": 0.09623, "volume": 1545555.0, "close_time": 1772002799999, "quote_volume": 148944.34852, "trades": 3172, "taker_buy_base": 757871.0, "taker_buy_quote": 73038.45266 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.09624, "high": 0.09701, "low": 0.09623, "close": 0.09687, "volume": 2819116.0, "close_time": 1772006399999, "quote_volume": 272564.00397, "trades": 3671, "taker_buy_base": 1286354.0, "taker_buy_quote": 124343.72679 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.09688, "high": 0.09745, "low": 0.09665, "close": 0.09739, "volume": 2220643.0, "close_time": 1772009999999, "quote_volume": 215449.73807, "trades": 3163, "taker_buy_base": 1183836.0, "taker_buy_quote": 114859.03057 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.09738, "high": 0.09833, "low": 0.09732, "close": 0.09825, "volume": 2897692.0, "close_time": 1772013599999, "quote_volume": 283252.20942, "trades": 4092, "taker_buy_base": 1854029.0, "taker_buy_quote": 181168.28295 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.09825, "high": 0.09844, "low": 0.09761, "close": 0.09779, "volume": 2268629.0, "close_time": 1772017199999, "quote_volume": 222314.91094, "trades": 3545, "taker_buy_base": 1346145.0, "taker_buy_quote": 131954.41228 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.09778, "high": 0.09831, "low": 0.09738, "close": 0.09826, "volume": 2128704.0, "close_time": 1772020799999, "quote_volume": 208241.18948, "trades": 3296, "taker_buy_base": 1303579.0, "taker_buy_quote": 127537.26756 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.09826, "high": 0.09984, "low": 0.09823, "close": 0.0995, "volume": 5403225.0, "close_time": 1772024399999, "quote_volume": 535541.573, "trades": 6315, "taker_buy_base": 2893788.0, "taker_buy_quote": 286840.32721 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.09951, "high": 0.10055, "low": 0.0995, "close": 0.09991, "volume": 6566567.0, "close_time": 1772027999999, "quote_volume": 656980.6857, "trades": 6577, "taker_buy_base": 3624161.0, "taker_buy_quote": 362671.6947 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.09991, "high": 0.10161, "low": 0.09987, "close": 0.1016, "volume": 6150867.0, "close_time": 1772031599999, "quote_volume": 619888.52714, "trades": 9025, "taker_buy_base": 3407599.0, "taker_buy_quote": 343461.61564 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.10159, "high": 0.10195, "low": 0.10102, "close": 0.10141, "volume": 9721416.0, "close_time": 1772035199999, "quote_volume": 987297.37067, "trades": 11663, "taker_buy_base": 4797221.0, "taker_buy_quote": 487225.1618 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.10141, "high": 0.10251, "low": 0.10124, "close": 0.10229, "volume": 12583503.0, "close_time": 1772038799999, "quote_volume": 1281237.51557, "trades": 10258, "taker_buy_base": 5640778.0, "taker_buy_quote": 574262.58508 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.10227, "high": 0.1032, "low": 0.10198, "close": 0.10297, "volume": 8579953.0, "close_time": 1772042399999, "quote_volume": 881180.40139, "trades": 10846, "taker_buy_base": 5039454.0, "taker_buy_quote": 517574.82659 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.10298, "high": 0.10395, "low": 0.10219, "close": 0.10388, "volume": 9330811.0, "close_time": 1772045999999, "quote_volume": 964417.76044, "trades": 9274, "taker_buy_base": 6277429.0, "taker_buy_quote": 649005.81423 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.10389, "high": 0.10445, "low": 0.1025, "close": 0.10426, "volume": 13659115.0, "close_time": 1772049599999, "quote_volume": 1410933.27608, "trades": 9840, "taker_buy_base": 6485044.0, "taker_buy_quote": 670499.21795 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.10426, "high": 0.10584, "low": 0.10413, "close": 0.10491, "volume": 10836292.0, "close_time": 1772053199999, "quote_volume": 1137120.65249, "trades": 13093, "taker_buy_base": 6347226.0, "taker_buy_quote": 665563.75548 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.10492, "high": 0.10697, "low": 0.10446, "close": 0.10517, "volume": 9419016.0, "close_time": 1772056799999, "quote_volume": 993246.20599, "trades": 12873, "taker_buy_base": 4739554.0, "taker_buy_quote": 499765.50293 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.10516, "high": 0.10548, "low": 0.10247, "close": 0.1029, "volume": 9859231.0, "close_time": 1772060399999, "quote_volume": 1025459.68483, "trades": 9667, "taker_buy_base": 4815334.0, "taker_buy_quote": 501425.62039 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.10289, "high": 0.10329, "low": 0.10078, "close": 0.10184, "volume": 6144946.0, "close_time": 1772063999999, "quote_volume": 627300.66407, "trades": 8620, "taker_buy_base": 3186050.0, "taker_buy_quote": 325372.53474 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.10185, "high": 0.1024, "low": 0.10086, "close": 0.10153, "volume": 4411371.0, "close_time": 1772067599999, "quote_volume": 448447.09776, "trades": 7586, "taker_buy_base": 2076706.0, "taker_buy_quote": 211196.14588 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.10152, "high": 0.10215, "low": 0.10109, "close": 0.10114, "volume": 3325627.0, "close_time": 1772071199999, "quote_volume": 338145.03868, "trades": 5908, "taker_buy_base": 1760920.0, "taker_buy_quote": 179076.49041 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.10114, "high": 0.10167, "low": 0.1006, "close": 0.10157, "volume": 1565191.0, "close_time": 1772074799999, "quote_volume": 158261.38326, "trades": 4106, "taker_buy_base": 862508.0, "taker_buy_quote": 87238.72983 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.10157, "high": 0.10167, "low": 0.10116, "close": 0.10134, "volume": 2277666.0, "close_time": 1772078399999, "quote_volume": 231026.23304, "trades": 3354, "taker_buy_base": 973350.0, "taker_buy_quote": 98711.44536 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.10133, "high": 0.10296, "low": 0.10128, "close": 0.10247, "volume": 5919911.0, "close_time": 1772081999999, "quote_volume": 603953.03197, "trades": 6592, "taker_buy_base": 2836506.0, "taker_buy_quote": 289659.43886 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.10247, "high": 0.10261, "low": 0.1013, "close": 0.10238, "volume": 2184757.0, "close_time": 1772085599999, "quote_volume": 222908.98528, "trades": 4934, "taker_buy_base": 1363669.0, "taker_buy_quote": 139158.14058 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.10238, "high": 0.1028, "low": 0.10193, "close": 0.10213, "volume": 1960392.0, "close_time": 1772089199999, "quote_volume": 200505.63096, "trades": 4602, "taker_buy_base": 1125707.0, "taker_buy_quote": 115127.09088 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.10212, "high": 0.10248, "low": 0.10137, "close": 0.10155, "volume": 2103030.0, "close_time": 1772092799999, "quote_volume": 214479.49262, "trades": 4360, "taker_buy_base": 1047314.0, "taker_buy_quote": 106877.5742 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.10155, "high": 0.10245, "low": 0.10154, "close": 0.10207, "volume": 2499269.0, "close_time": 1772096399999, "quote_volume": 255078.28664, "trades": 3936, "taker_buy_base": 1263626.0, "taker_buy_quote": 129021.21372 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.10207, "high": 0.10347, "low": 0.10196, "close": 0.10336, "volume": 3636696.0, "close_time": 1772099999999, "quote_volume": 374685.91501, "trades": 4907, "taker_buy_base": 1967941.0, "taker_buy_quote": 202765.91956 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.10335, "high": 0.10359, "low": 0.10242, "close": 0.10265, "volume": 3268121.0, "close_time": 1772103599999, "quote_volume": 336591.6022, "trades": 4240, "taker_buy_base": 2130174.0, "taker_buy_quote": 219334.27766 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.10267, "high": 0.10293, "low": 0.10192, "close": 0.10209, "volume": 2021452.0, "close_time": 1772107199999, "quote_volume": 206854.8655, "trades": 3557, "taker_buy_base": 1156131.0, "taker_buy_quote": 118235.01941 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.10209, "high": 0.10357, "low": 0.10197, "close": 0.10352, "volume": 3122241.0, "close_time": 1772110799999, "quote_volume": 321352.76998, "trades": 4681, "taker_buy_base": 1625425.0, "taker_buy_quote": 167221.52811 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1035, "high": 0.10398, "low": 0.10287, "close": 0.1037, "volume": 3876709.0, "close_time": 1772114399999, "quote_volume": 401423.24794, "trades": 5572, "taker_buy_base": 2178751.0, "taker_buy_quote": 225576.46633 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1037, "high": 0.10379, "low": 0.1014, "close": 0.10218, "volume": 9994446.0, "close_time": 1772117999999, "quote_volume": 1025836.64878, "trades": 17478, "taker_buy_base": 5178004.0, "taker_buy_quote": 531206.89009 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.10217, "high": 0.10238, "low": 0.10072, "close": 0.1017, "volume": 10701350.0, "close_time": 1772121599999, "quote_volume": 1085009.61366, "trades": 15329, "taker_buy_base": 4784130.0, "taker_buy_quote": 485373.88325 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.10171, "high": 0.10184, "low": 0.09921, "close": 0.0994, "volume": 8474070.0, "close_time": 1772125199999, "quote_volume": 848955.40214, "trades": 12996, "taker_buy_base": 3726555.0, "taker_buy_quote": 373324.94371 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.09939, "high": 0.10037, "low": 0.09928, "close": 0.09957, "volume": 3987241.0, "close_time": 1772128799999, "quote_volume": 398242.08439, "trades": 6174, "taker_buy_base": 2009507.0, "taker_buy_quote": 200784.7257 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.09956, "high": 0.10088, "low": 0.09926, "close": 0.10051, "volume": 4062637.0, "close_time": 1772132399999, "quote_volume": 406911.49938, "trades": 6490, "taker_buy_base": 2092005.0, "taker_buy_quote": 209646.7319 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.10051, "high": 0.10183, "low": 0.10046, "close": 0.10154, "volume": 6780241.0, "close_time": 1772135999999, "quote_volume": 687186.55776, "trades": 8854, "taker_buy_base": 3617278.0, "taker_buy_quote": 366597.71744 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.10153, "high": 0.10227, "low": 0.1015, "close": 0.10192, "volume": 5191935.0, "close_time": 1772139599999, "quote_volume": 528988.80495, "trades": 6318, "taker_buy_base": 2532094.0, "taker_buy_quote": 258005.25397 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.10191, "high": 0.10254, "low": 0.1016, "close": 0.10207, "volume": 3432483.0, "close_time": 1772143199999, "quote_volume": 350096.02868, "trades": 4805, "taker_buy_base": 1649766.0, "taker_buy_quote": 168326.93515 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.10207, "high": 0.10254, "low": 0.10186, "close": 0.10249, "volume": 1958458.0, "close_time": 1772146799999, "quote_volume": 200178.97473, "trades": 2838, "taker_buy_base": 753831.0, "taker_buy_quote": 77055.0123 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.10249, "high": 0.10312, "low": 0.10233, "close": 0.10261, "volume": 3753236.0, "close_time": 1772150399999, "quote_volume": 385156.18493, "trades": 5180, "taker_buy_base": 2216837.0, "taker_buy_quote": 227498.41576 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.10262, "high": 0.10328, "low": 0.10226, "close": 0.1025, "volume": 2480032.0, "close_time": 1772153999999, "quote_volume": 254641.68128, "trades": 4262, "taker_buy_base": 1079557.0, "taker_buy_quote": 110855.12399 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.10251, "high": 0.10297, "low": 0.10227, "close": 0.10282, "volume": 2181121.0, "close_time": 1772157599999, "quote_volume": 223661.17686, "trades": 4103, "taker_buy_base": 1042967.0, "taker_buy_quote": 106979.73593 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.10282, "high": 0.10327, "low": 0.10257, "close": 0.10285, "volume": 1609290.0, "close_time": 1772161199999, "quote_volume": 165585.23326, "trades": 3100, "taker_buy_base": 749345.0, "taker_buy_quote": 77131.95109 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.10286, "high": 0.10334, "low": 0.10234, "close": 0.1032, "volume": 3609163.0, "close_time": 1772164799999, "quote_volume": 371259.69137, "trades": 3005, "taker_buy_base": 2321158.0, "taker_buy_quote": 238808.68426 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.10321, "high": 0.1045, "low": 0.10304, "close": 0.1042, "volume": 5604681.0, "close_time": 1772168399999, "quote_volume": 583172.79059, "trades": 7736, "taker_buy_base": 2798070.0, "taker_buy_quote": 291100.07837 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1042, "high": 0.10448, "low": 0.10397, "close": 0.10418, "volume": 3275974.0, "close_time": 1772171999999, "quote_volume": 341373.0653, "trades": 4641, "taker_buy_base": 1908527.0, "taker_buy_quote": 198852.61028 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.10419, "high": 0.10482, "low": 0.10395, "close": 0.10469, "volume": 2748967.0, "close_time": 1772175599999, "quote_volume": 287058.50683, "trades": 3214, "taker_buy_base": 1641767.0, "taker_buy_quote": 171534.69826 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.10468, "high": 0.10509, "low": 0.10404, "close": 0.10446, "volume": 4358861.0, "close_time": 1772179199999, "quote_volume": 456499.54185, "trades": 4843, "taker_buy_base": 2377117.0, "taker_buy_quote": 248921.84265 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.10447, "high": 0.10519, "low": 0.10422, "close": 0.10455, "volume": 4909304.0, "close_time": 1772182799999, "quote_volume": 513931.18109, "trades": 5012, "taker_buy_base": 2611000.0, "taker_buy_quote": 273382.01069 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.10456, "high": 0.10456, "low": 0.10259, "close": 0.10273, "volume": 3492125.0, "close_time": 1772186399999, "quote_volume": 361354.01369, "trades": 4943, "taker_buy_base": 1525369.0, "taker_buy_quote": 157953.53459 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.10272, "high": 0.10272, "low": 0.1007, "close": 0.10085, "volume": 7151366.0, "close_time": 1772189999999, "quote_volume": 727994.45649, "trades": 9549, "taker_buy_base": 2913555.0, "taker_buy_quote": 296374.75643 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.10084, "high": 0.10125, "low": 0.09989, "close": 0.10049, "volume": 5646254.0, "close_time": 1772193599999, "quote_volume": 567689.43391, "trades": 7923, "taker_buy_base": 2951850.0, "taker_buy_quote": 296940.72852 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.10048, "high": 0.10063, "low": 0.09997, "close": 0.10048, "volume": 3282456.0, "close_time": 1772197199999, "quote_volume": 329277.37702, "trades": 6282, "taker_buy_base": 1440648.0, "taker_buy_quote": 144537.39964 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.10047, "high": 0.10087, "low": 0.09948, "close": 0.10072, "volume": 6463368.0, "close_time": 1772200799999, "quote_volume": 647432.66554, "trades": 9056, "taker_buy_base": 3150590.0, "taker_buy_quote": 315538.08305 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.10072, "high": 0.10123, "low": 0.09964, "close": 0.10002, "volume": 6065259.0, "close_time": 1772204399999, "quote_volume": 609882.61829, "trades": 8654, "taker_buy_base": 3074069.0, "taker_buy_quote": 309040.46786 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.10001, "high": 0.10064, "low": 0.09983, "close": 0.10046, "volume": 3903869.0, "close_time": 1772207999999, "quote_volume": 391338.53741, "trades": 5887, "taker_buy_base": 2081690.0, "taker_buy_quote": 208706.23975 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.10045, "high": 0.10051, "low": 0.0994, "close": 0.09953, "volume": 3445340.0, "close_time": 1772211599999, "quote_volume": 344087.49743, "trades": 5637, "taker_buy_base": 1764888.0, "taker_buy_quote": 176266.19375 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.09952, "high": 0.1008, "low": 0.09913, "close": 0.10072, "volume": 5791200.0, "close_time": 1772215199999, "quote_volume": 577517.77823, "trades": 6069, "taker_buy_base": 2616177.0, "taker_buy_quote": 261011.45271 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.10072, "high": 0.10082, "low": 0.09976, "close": 0.09993, "volume": 2802744.0, "close_time": 1772218799999, "quote_volume": 280992.52264, "trades": 3650, "taker_buy_base": 1596524.0, "taker_buy_quote": 160160.00489 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.09992, "high": 0.10009, "low": 0.09923, "close": 0.09944, "volume": 1899805.0, "close_time": 1772222399999, "quote_volume": 189300.86383, "trades": 2708, "taker_buy_base": 813834.0, "taker_buy_quote": 81099.21818 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.09944, "high": 0.09995, "low": 0.09939, "close": 0.09981, "volume": 1667809.0, "close_time": 1772225999999, "quote_volume": 166244.57904, "trades": 2943, "taker_buy_base": 946836.0, "taker_buy_quote": 94376.33301 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.09982, "high": 0.1001, "low": 0.09945, "close": 0.09977, "volume": 1976568.0, "close_time": 1772229599999, "quote_volume": 197365.30871, "trades": 2564, "taker_buy_base": 753345.0, "taker_buy_quote": 75209.77048 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.09978, "high": 0.10001, "low": 0.09832, "close": 0.09999, "volume": 4178554.0, "close_time": 1772233199999, "quote_volume": 414690.12635, "trades": 4015, "taker_buy_base": 1935279.0, "taker_buy_quote": 192005.3163 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.09999, "high": 0.10082, "low": 0.09996, "close": 0.1004, "volume": 4703563.0, "close_time": 1772236799999, "quote_volume": 472039.57772, "trades": 3031, "taker_buy_base": 2048721.0, "taker_buy_quote": 205655.00336 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.10041, "high": 0.10101, "low": 0.09969, "close": 0.1008, "volume": 4470532.0, "close_time": 1772240399999, "quote_volume": 448141.07268, "trades": 4341, "taker_buy_base": 2386436.0, "taker_buy_quote": 239112.62705 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.10078, "high": 0.10095, "low": 0.1001, "close": 0.10018, "volume": 1606436.0, "close_time": 1772243999999, "quote_volume": 161597.51147, "trades": 2485, "taker_buy_base": 801259.0, "taker_buy_quote": 80589.87626 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.10018, "high": 0.10048, "low": 0.10012, "close": 0.10036, "volume": 1293834.0, "close_time": 1772247599999, "quote_volume": 129774.78852, "trades": 1838, "taker_buy_base": 757811.0, "taker_buy_quote": 76017.17406 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.10037, "high": 0.10037, "low": 0.09965, "close": 0.09969, "volume": 1788009.0, "close_time": 1772251199999, "quote_volume": 178729.00042, "trades": 1970, "taker_buy_base": 829655.0, "taker_buy_quote": 82907.13106 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.09969, "high": 0.09993, "low": 0.09916, "close": 0.09977, "volume": 963268.0, "close_time": 1772254799999, "quote_volume": 95977.00625, "trades": 1913, "taker_buy_base": 547893.0, "taker_buy_quote": 54594.36752 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.09978, "high": 0.09981, "low": 0.09908, "close": 0.09935, "volume": 912985.0, "close_time": 1772258399999, "quote_volume": 90669.99835, "trades": 1674, "taker_buy_base": 465981.0, "taker_buy_quote": 46272.87561 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.09935, "high": 0.09935, "low": 0.09556, "close": 0.09571, "volume": 19725777.0, "close_time": 1772261999999, "quote_volume": 1919956.21441, "trades": 26239, "taker_buy_base": 9244096.0, "taker_buy_quote": 900096.64571 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.09571, "high": 0.0978, "low": 0.09525, "close": 0.09638, "volume": 8941217.0, "close_time": 1772265599999, "quote_volume": 864110.34011, "trades": 13491, "taker_buy_base": 4193358.0, "taker_buy_quote": 405126.59315 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.09637, "high": 0.09637, "low": 0.09438, "close": 0.09446, "volume": 6907994.0, "close_time": 1772269199999, "quote_volume": 657531.56947, "trades": 9320, "taker_buy_base": 3611998.0, "taker_buy_quote": 343797.22948 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.09447, "high": 0.09538, "low": 0.09435, "close": 0.09505, "volume": 6248289.0, "close_time": 1772272799999, "quote_volume": 592790.26964, "trades": 7381, "taker_buy_base": 3116252.0, "taker_buy_quote": 295642.08552 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.09504, "high": 0.09566, "low": 0.09455, "close": 0.09497, "volume": 7553443.0, "close_time": 1772276399999, "quote_volume": 717788.636, "trades": 7819, "taker_buy_base": 2584118.0, "taker_buy_quote": 245564.95202 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.09495, "high": 0.09574, "low": 0.09452, "close": 0.0946, "volume": 3289019.0, "close_time": 1772279999999, "quote_volume": 313186.82743, "trades": 4846, "taker_buy_base": 1839533.0, "taker_buy_quote": 175250.19062 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.09462, "high": 0.0953, "low": 0.09457, "close": 0.09525, "volume": 3886161.0, "close_time": 1772283599999, "quote_volume": 369111.01877, "trades": 4317, "taker_buy_base": 1837254.0, "taker_buy_quote": 174450.07017 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.09526, "high": 0.09757, "low": 0.09487, "close": 0.09751, "volume": 7479287.0, "close_time": 1772287199999, "quote_volume": 721106.29782, "trades": 11767, "taker_buy_base": 4004111.0, "taker_buy_quote": 386046.98167 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.09751, "high": 0.09797, "low": 0.09577, "close": 0.09602, "volume": 7525342.0, "close_time": 1772290799999, "quote_volume": 729893.08508, "trades": 10526, "taker_buy_base": 3974169.0, "taker_buy_quote": 385986.72386 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.09602, "high": 0.09713, "low": 0.09572, "close": 0.09672, "volume": 5582566.0, "close_time": 1772294399999, "quote_volume": 538786.26246, "trades": 6316, "taker_buy_base": 3083725.0, "taker_buy_quote": 297531.87984 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.09671, "high": 0.09671, "low": 0.09589, "close": 0.09659, "volume": 2484645.0, "close_time": 1772297999999, "quote_volume": 239443.52495, "trades": 3709, "taker_buy_base": 1460594.0, "taker_buy_quote": 140731.34564 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0966, "high": 0.09697, "low": 0.09586, "close": 0.0968, "volume": 3065897.0, "close_time": 1772301599999, "quote_volume": 295223.04781, "trades": 4055, "taker_buy_base": 1437697.0, "taker_buy_quote": 138473.40411 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.09679, "high": 0.09833, "low": 0.09635, "close": 0.09808, "volume": 5052941.0, "close_time": 1772305199999, "quote_volume": 492880.41284, "trades": 6428, "taker_buy_base": 2558615.0, "taker_buy_quote": 249379.56372 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0981, "high": 0.09969, "low": 0.09746, "close": 0.09859, "volume": 12885412.0, "close_time": 1772308799999, "quote_volume": 1269011.23205, "trades": 10249, "taker_buy_base": 6953546.0, "taker_buy_quote": 685061.73273 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.09859, "high": 0.1011, "low": 0.09838, "close": 0.1007, "volume": 12766851.0, "close_time": 1772312399999, "quote_volume": 1280940.7206, "trades": 11119, "taker_buy_base": 4815786.0, "taker_buy_quote": 482042.12539 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1007, "high": 0.10074, "low": 0.09908, "close": 0.09975, "volume": 15622656.0, "close_time": 1772315999999, "quote_volume": 1555685.21617, "trades": 9727, "taker_buy_base": 7250588.0, "taker_buy_quote": 722265.39887 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.09975, "high": 0.10149, "low": 0.09975, "close": 0.10087, "volume": 7529763.0, "close_time": 1772319599999, "quote_volume": 758830.58774, "trades": 7256, "taker_buy_base": 3674361.0, "taker_buy_quote": 370340.47184 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.10088, "high": 0.10114, "low": 0.09977, "close": 0.10021, "volume": 5479801.0, "close_time": 1772323199999, "quote_volume": 550039.91929, "trades": 4755, "taker_buy_base": 2138864.0, "taker_buy_quote": 214914.89265 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1002, "high": 0.10056, "low": 0.09962, "close": 0.09974, "volume": 3084434.0, "close_time": 1772326799999, "quote_volume": 308519.33813, "trades": 5109, "taker_buy_base": 1512803.0, "taker_buy_quote": 151358.85605 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.09973, "high": 0.10184, "low": 0.09905, "close": 0.1014, "volume": 7914988.0, "close_time": 1772330399999, "quote_volume": 796498.29358, "trades": 12395, "taker_buy_base": 3941589.0, "taker_buy_quote": 396525.14403 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.10141, "high": 0.10347, "low": 0.10141, "close": 0.10202, "volume": 14867564.0, "close_time": 1772333999999, "quote_volume": 1523301.81179, "trades": 23017, "taker_buy_base": 6754605.0, "taker_buy_quote": 692080.98607 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.10203, "high": 0.10227, "low": 0.10127, "close": 0.10151, "volume": 3787091.0, "close_time": 1772337599999, "quote_volume": 385179.68275, "trades": 7089, "taker_buy_base": 1778207.0, "taker_buy_quote": 180895.60185 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.10151, "high": 0.10176, "low": 0.1007, "close": 0.10151, "volume": 2960548.0, "close_time": 1772341199999, "quote_volume": 299686.90338, "trades": 4525, "taker_buy_base": 1391877.0, "taker_buy_quote": 140917.91474 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.10152, "high": 0.10183, "low": 0.10121, "close": 0.10122, "volume": 1402631.0, "close_time": 1772344799999, "quote_volume": 142295.08731, "trades": 2483, "taker_buy_base": 798441.0, "taker_buy_quote": 81003.40032 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.10121, "high": 0.10129, "low": 0.10009, "close": 0.10029, "volume": 3787243.0, "close_time": 1772348399999, "quote_volume": 380741.81195, "trades": 5134, "taker_buy_base": 1554520.0, "taker_buy_quote": 156198.6325 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1003, "high": 0.10078, "low": 0.10005, "close": 0.10057, "volume": 2128660.0, "close_time": 1772351999999, "quote_volume": 213711.90812, "trades": 4177, "taker_buy_base": 944006.0, "taker_buy_quote": 94832.26814 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.10058, "high": 0.10096, "low": 0.09915, "close": 0.09926, "volume": 4201181.0, "close_time": 1772355599999, "quote_volume": 420988.49134, "trades": 6954, "taker_buy_base": 2504570.0, "taker_buy_quote": 251200.06072 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.09928, "high": 0.10011, "low": 0.09897, "close": 0.09922, "volume": 3674260.0, "close_time": 1772359199999, "quote_volume": 365264.16393, "trades": 6443, "taker_buy_base": 2140819.0, "taker_buy_quote": 212890.57738 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.09921, "high": 0.09968, "low": 0.09879, "close": 0.09929, "volume": 2227779.0, "close_time": 1772362799999, "quote_volume": 221045.72415, "trades": 4292, "taker_buy_base": 1068130.0, "taker_buy_quote": 106005.53045 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.09929, "high": 0.09941, "low": 0.09896, "close": 0.09908, "volume": 1564231.0, "close_time": 1772366399999, "quote_volume": 155141.81839, "trades": 2917, "taker_buy_base": 844091.0, "taker_buy_quote": 83735.75174 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.09908, "high": 0.09916, "low": 0.09828, "close": 0.09839, "volume": 1512960.0, "close_time": 1772369999999, "quote_volume": 149406.46707, "trades": 3292, "taker_buy_base": 749844.0, "taker_buy_quote": 74070.1142 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.09838, "high": 0.09987, "low": 0.0976, "close": 0.09939, "volume": 6761270.0, "close_time": 1772373599999, "quote_volume": 667405.87478, "trades": 10851, "taker_buy_base": 3280651.0, "taker_buy_quote": 323977.72342 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0994, "high": 0.1, "low": 0.09895, "close": 0.0992, "volume": 4003087.0, "close_time": 1772377199999, "quote_volume": 398104.07126, "trades": 7911, "taker_buy_base": 2074877.0, "taker_buy_quote": 206349.78034 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0992, "high": 0.10025, "low": 0.09908, "close": 0.09958, "volume": 3050424.0, "close_time": 1772380799999, "quote_volume": 304439.39371, "trades": 4473, "taker_buy_base": 1706020.0, "taker_buy_quote": 170254.16752 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.09959, "high": 0.10007, "low": 0.09791, "close": 0.0986, "volume": 5857633.0, "close_time": 1772384399999, "quote_volume": 580195.36012, "trades": 9090, "taker_buy_base": 2719576.0, "taker_buy_quote": 269395.10934 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.09859, "high": 0.09871, "low": 0.09748, "close": 0.09794, "volume": 4718385.0, "close_time": 1772387999999, "quote_volume": 463232.80855, "trades": 6826, "taker_buy_base": 2221255.0, "taker_buy_quote": 218122.28523 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.09795, "high": 0.09916, "low": 0.09793, "close": 0.09799, "volume": 3832466.0, "close_time": 1772391599999, "quote_volume": 377514.96883, "trades": 5201, "taker_buy_base": 2107668.0, "taker_buy_quote": 207586.35629 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.098, "high": 0.09804, "low": 0.097, "close": 0.09728, "volume": 3724046.0, "close_time": 1772395199999, "quote_volume": 362897.07409, "trades": 4116, "taker_buy_base": 1774042.0, "taker_buy_quote": 172861.81088 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.09729, "high": 0.09729, "low": 0.09568, "close": 0.09593, "volume": 5800348.0, "close_time": 1772398799999, "quote_volume": 557777.63576, "trades": 7423, "taker_buy_base": 2608583.0, "taker_buy_quote": 250932.11596 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.09593, "high": 0.09732, "low": 0.09589, "close": 0.09714, "volume": 2698658.0, "close_time": 1772402399999, "quote_volume": 260980.91946, "trades": 3542, "taker_buy_base": 1419024.0, "taker_buy_quote": 137238.26004 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.09714, "high": 0.0986, "low": 0.09681, "close": 0.09695, "volume": 5971632.0, "close_time": 1772405999999, "quote_volume": 583895.36537, "trades": 5676, "taker_buy_base": 3016960.0, "taker_buy_quote": 295001.80523 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.09695, "high": 0.09806, "low": 0.09682, "close": 0.09699, "volume": 3000027.0, "close_time": 1772409599999, "quote_volume": 291990.26279, "trades": 5213, "taker_buy_base": 1496924.0, "taker_buy_quote": 145695.6245 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.097, "high": 0.09876, "low": 0.09696, "close": 0.09837, "volume": 3385408.0, "close_time": 1772413199999, "quote_volume": 331293.96381, "trades": 6600, "taker_buy_base": 1649672.0, "taker_buy_quote": 161298.30019 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.09838, "high": 0.09936, "low": 0.09814, "close": 0.09849, "volume": 2357671.0, "close_time": 1772416799999, "quote_volume": 232662.24798, "trades": 5550, "taker_buy_base": 1386371.0, "taker_buy_quote": 136773.74319 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.09849, "high": 0.09872, "low": 0.09761, "close": 0.09803, "volume": 2366834.0, "close_time": 1772420399999, "quote_volume": 232262.91104, "trades": 4879, "taker_buy_base": 1098890.0, "taker_buy_quote": 107867.62565 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.09803, "high": 0.09916, "low": 0.09766, "close": 0.09899, "volume": 3194571.0, "close_time": 1772423999999, "quote_volume": 315274.70173, "trades": 5545, "taker_buy_base": 1954973.0, "taker_buy_quote": 192900.48393 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.099, "high": 0.09925, "low": 0.09875, "close": 0.09886, "volume": 2136663.0, "close_time": 1772427599999, "quote_volume": 211406.96498, "trades": 3084, "taker_buy_base": 1089345.0, "taker_buy_quote": 107780.30164 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.09887, "high": 0.09916, "low": 0.09829, "close": 0.09863, "volume": 1487469.0, "close_time": 1772431199999, "quote_volume": 146894.12861, "trades": 2699, "taker_buy_base": 735452.0, "taker_buy_quote": 72629.85489 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.09863, "high": 0.09863, "low": 0.0973, "close": 0.09778, "volume": 1581392.0, "close_time": 1772434799999, "quote_volume": 154725.60328, "trades": 3329, "taker_buy_base": 665231.0, "taker_buy_quote": 65081.5752 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.09777, "high": 0.09777, "low": 0.09688, "close": 0.09754, "volume": 1370888.0, "close_time": 1772438399999, "quote_volume": 133429.51721, "trades": 3298, "taker_buy_base": 759704.0, "taker_buy_quote": 73955.59196 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.09755, "high": 0.09793, "low": 0.09671, "close": 0.09774, "volume": 3983803.0, "close_time": 1772441999999, "quote_volume": 387463.37309, "trades": 5649, "taker_buy_base": 2263893.0, "taker_buy_quote": 220264.52649 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.09774, "high": 0.09818, "low": 0.09708, "close": 0.09709, "volume": 3397843.0, "close_time": 1772445599999, "quote_volume": 331860.1404, "trades": 5568, "taker_buy_base": 1945770.0, "taker_buy_quote": 190121.82652 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.09708, "high": 0.09764, "low": 0.09696, "close": 0.0973, "volume": 2443626.0, "close_time": 1772449199999, "quote_volume": 237716.03046, "trades": 3670, "taker_buy_base": 1370982.0, "taker_buy_quote": 133355.63787 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.09728, "high": 0.09744, "low": 0.09679, "close": 0.09714, "volume": 2722852.0, "close_time": 1772452799999, "quote_volume": 264408.1573, "trades": 3765, "taker_buy_base": 1508467.0, "taker_buy_quote": 146465.38313 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.09715, "high": 0.09732, "low": 0.09683, "close": 0.09706, "volume": 2231874.0, "close_time": 1772456399999, "quote_volume": 216653.0793, "trades": 4020, "taker_buy_base": 1189336.0, "taker_buy_quote": 115453.68194 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.09706, "high": 0.0974, "low": 0.09652, "close": 0.09663, "volume": 3949296.0, "close_time": 1772459999999, "quote_volume": 382518.84137, "trades": 5672, "taker_buy_base": 1696942.0, "taker_buy_quote": 164444.50577 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.09663, "high": 0.09963, "low": 0.09641, "close": 0.09948, "volume": 8666032.0, "close_time": 1772463599999, "quote_volume": 850446.58006, "trades": 18010, "taker_buy_base": 4906818.0, "taker_buy_quote": 481389.26287 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.09948, "high": 0.10239, "low": 0.09934, "close": 0.10143, "volume": 14886481.0, "close_time": 1772467199999, "quote_volume": 1509070.68916, "trades": 22174, "taker_buy_base": 6807525.0, "taker_buy_quote": 689967.1804 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.10143, "high": 0.10297, "low": 0.10076, "close": 0.10081, "volume": 18211210.0, "close_time": 1772470799999, "quote_volume": 1853701.47339, "trades": 22240, "taker_buy_base": 11204840.0, "taker_buy_quote": 1140040.83013 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.10081, "high": 0.1011, "low": 0.09952, "close": 0.10027, "volume": 14555483.0, "close_time": 1772474399999, "quote_volume": 1461787.81348, "trades": 22408, "taker_buy_base": 4891545.0, "taker_buy_quote": 491207.94408 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.10026, "high": 0.10054, "low": 0.0995, "close": 0.10005, "volume": 5076062.0, "close_time": 1772477999999, "quote_volume": 508162.37695, "trades": 8870, "taker_buy_base": 2431080.0, "taker_buy_quote": 243390.36184 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.10006, "high": 0.10006, "low": 0.09927, "close": 0.09982, "volume": 4584410.0, "close_time": 1772481599999, "quote_volume": 457026.04595, "trades": 5931, "taker_buy_base": 2467832.0, "taker_buy_quote": 246023.41159 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.09983, "high": 0.10036, "low": 0.09914, "close": 0.09956, "volume": 4190093.0, "close_time": 1772485199999, "quote_volume": 418055.04244, "trades": 6308, "taker_buy_base": 2041654.0, "taker_buy_quote": 203735.13033 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.09957, "high": 0.09972, "low": 0.09787, "close": 0.09836, "volume": 7299253.0, "close_time": 1772488799999, "quote_volume": 719678.35639, "trades": 10727, "taker_buy_base": 2746172.0, "taker_buy_quote": 270577.76526 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.09837, "high": 0.09934, "low": 0.09837, "close": 0.09894, "volume": 5577643.0, "close_time": 1772492399999, "quote_volume": 551219.93949, "trades": 5264, "taker_buy_base": 3133272.0, "taker_buy_quote": 309664.45672 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.09894, "high": 0.099, "low": 0.0979, "close": 0.09801, "volume": 5690020.0, "close_time": 1772495999999, "quote_volume": 559300.1441, "trades": 6401, "taker_buy_base": 3326297.0, "taker_buy_quote": 326913.20079 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.09802, "high": 0.0983, "low": 0.09748, "close": 0.09776, "volume": 5850150.0, "close_time": 1772499599999, "quote_volume": 572048.09082, "trades": 6096, "taker_buy_base": 3094539.0, "taker_buy_quote": 302634.95598 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.09776, "high": 0.09796, "low": 0.09699, "close": 0.09702, "volume": 6049039.0, "close_time": 1772503199999, "quote_volume": 589787.61158, "trades": 7062, "taker_buy_base": 3392709.0, "taker_buy_quote": 330791.55837 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.09702, "high": 0.09732, "low": 0.09669, "close": 0.09694, "volume": 7161649.0, "close_time": 1772506799999, "quote_volume": 694763.47719, "trades": 7610, "taker_buy_base": 3888442.0, "taker_buy_quote": 377194.57102 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.09693, "high": 0.09722, "low": 0.09631, "close": 0.09686, "volume": 4401310.0, "close_time": 1772510399999, "quote_volume": 426157.09984, "trades": 5006, "taker_buy_base": 2553975.0, "taker_buy_quote": 247309.44746 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.09686, "high": 0.09739, "low": 0.09663, "close": 0.09676, "volume": 6632384.0, "close_time": 1772513999999, "quote_volume": 643863.42236, "trades": 6143, "taker_buy_base": 4212496.0, "taker_buy_quote": 408904.66564 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.09676, "high": 0.09727, "low": 0.09592, "close": 0.0963, "volume": 4893567.0, "close_time": 1772517599999, "quote_volume": 472759.82651, "trades": 5650, "taker_buy_base": 2945842.0, "taker_buy_quote": 284721.52864 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.09629, "high": 0.09645, "low": 0.09587, "close": 0.09622, "volume": 2966460.0, "close_time": 1772521199999, "quote_volume": 285261.30258, "trades": 4235, "taker_buy_base": 2065528.0, "taker_buy_quote": 198624.08515 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.09622, "high": 0.09696, "low": 0.0961, "close": 0.09639, "volume": 3444704.0, "close_time": 1772524799999, "quote_volume": 332461.68872, "trades": 4063, "taker_buy_base": 2360882.0, "taker_buy_quote": 227849.55082 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0964, "high": 0.09668, "low": 0.09487, "close": 0.09503, "volume": 8808366.0, "close_time": 1772528399999, "quote_volume": 841600.60225, "trades": 8723, "taker_buy_base": 4472205.0, "taker_buy_quote": 427742.98409 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.09504, "high": 0.09546, "low": 0.09458, "close": 0.09482, "volume": 6983949.0, "close_time": 1772531999999, "quote_volume": 663247.71444, "trades": 6915, "taker_buy_base": 4177714.0, "taker_buy_quote": 396776.86108 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.09481, "high": 0.09535, "low": 0.09451, "close": 0.09516, "volume": 4110888.0, "close_time": 1772535599999, "quote_volume": 389797.43864, "trades": 5144, "taker_buy_base": 2322193.0, "taker_buy_quote": 220150.39113 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.09517, "high": 0.09582, "low": 0.09488, "close": 0.09566, "volume": 3368954.0, "close_time": 1772539199999, "quote_volume": 321507.98283, "trades": 5454, "taker_buy_base": 1911518.0, "taker_buy_quote": 182489.84774 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.09566, "high": 0.09662, "low": 0.09532, "close": 0.0956, "volume": 3701414.0, "close_time": 1772542799999, "quote_volume": 355035.37807, "trades": 5224, "taker_buy_base": 1855977.0, "taker_buy_quote": 178054.12412 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.09561, "high": 0.09565, "low": 0.09484, "close": 0.09498, "volume": 3423971.0, "close_time": 1772546399999, "quote_volume": 325772.97915, "trades": 5011, "taker_buy_base": 1656766.0, "taker_buy_quote": 157636.572 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.09498, "high": 0.09612, "low": 0.09424, "close": 0.09506, "volume": 10071171.0, "close_time": 1772549999999, "quote_volume": 957684.63041, "trades": 13691, "taker_buy_base": 5732802.0, "taker_buy_quote": 545405.42523 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.09505, "high": 0.09609, "low": 0.09446, "close": 0.09569, "volume": 9820694.0, "close_time": 1772553599999, "quote_volume": 934475.24559, "trades": 12171, "taker_buy_base": 5695321.0, "taker_buy_quote": 542284.38176 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.09569, "high": 0.09776, "low": 0.09517, "close": 0.09585, "volume": 11614893.0, "close_time": 1772557199999, "quote_volume": 1119191.19768, "trades": 12939, "taker_buy_base": 6648837.0, "taker_buy_quote": 640535.06171 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.09585, "high": 0.09713, "low": 0.09497, "close": 0.09702, "volume": 4961731.0, "close_time": 1772560799999, "quote_volume": 475978.72012, "trades": 7208, "taker_buy_base": 2691021.0, "taker_buy_quote": 258154.33309 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.09703, "high": 0.09797, "low": 0.09645, "close": 0.09722, "volume": 3754624.0, "close_time": 1772564399999, "quote_volume": 365315.42997, "trades": 9009, "taker_buy_base": 2222065.0, "taker_buy_quote": 216319.71423 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.09721, "high": 0.09747, "low": 0.09636, "close": 0.09676, "volume": 4073102.0, "close_time": 1772567999999, "quote_volume": 394883.1762, "trades": 5900, "taker_buy_base": 2238181.0, "taker_buy_quote": 217091.82672 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.09677, "high": 0.09723, "low": 0.09648, "close": 0.09676, "volume": 1437001.0, "close_time": 1772571599999, "quote_volume": 139206.23789, "trades": 3270, "taker_buy_base": 613956.0, "taker_buy_quote": 59484.88758 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.09676, "high": 0.09676, "low": 0.09611, "close": 0.09645, "volume": 1455050.0, "close_time": 1772575199999, "quote_volume": 140292.79805, "trades": 2296, "taker_buy_base": 611792.0, "taker_buy_quote": 58990.58989 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.09645, "high": 0.09719, "low": 0.09639, "close": 0.09699, "volume": 1848701.0, "close_time": 1772578799999, "quote_volume": 179154.27432, "trades": 2404, "taker_buy_base": 1024766.0, "taker_buy_quote": 99329.36875 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.09698, "high": 0.09779, "low": 0.09684, "close": 0.09695, "volume": 6067666.0, "close_time": 1772582399999, "quote_volume": 590309.53507, "trades": 4165, "taker_buy_base": 3898532.0, "taker_buy_quote": 379321.73591 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.09694, "high": 0.09758, "low": 0.09675, "close": 0.09712, "volume": 1955424.0, "close_time": 1772585999999, "quote_volume": 189966.10446, "trades": 3453, "taker_buy_base": 1004012.0, "taker_buy_quote": 97562.23425 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.09712, "high": 0.0987, "low": 0.09688, "close": 0.09818, "volume": 4048654.0, "close_time": 1772589599999, "quote_volume": 396736.34466, "trades": 5459, "taker_buy_base": 2777703.0, "taker_buy_quote": 272419.17301 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.09818, "high": 0.099, "low": 0.09769, "close": 0.09884, "volume": 2502520.0, "close_time": 1772593199999, "quote_volume": 245715.5406, "trades": 4753, "taker_buy_base": 1228688.0, "taker_buy_quote": 120634.99728 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.09885, "high": 0.09904, "low": 0.09735, "close": 0.09807, "volume": 3530136.0, "close_time": 1772596799999, "quote_volume": 346113.31882, "trades": 5740, "taker_buy_base": 1448109.0, "taker_buy_quote": 142045.58345 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.09808, "high": 0.09822, "low": 0.09682, "close": 0.09743, "volume": 2729591.0, "close_time": 1772600399999, "quote_volume": 265976.76131, "trades": 4085, "taker_buy_base": 1364775.0, "taker_buy_quote": 132958.14787 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.09742, "high": 0.09811, "low": 0.09674, "close": 0.09755, "volume": 2681583.0, "close_time": 1772603999999, "quote_volume": 260944.27512, "trades": 3552, "taker_buy_base": 1377851.0, "taker_buy_quote": 134129.26439 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.09755, "high": 0.09829, "low": 0.09717, "close": 0.09799, "volume": 2236923.0, "close_time": 1772607599999, "quote_volume": 218525.74086, "trades": 4058, "taker_buy_base": 1128408.0, "taker_buy_quote": 110286.45486 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.09798, "high": 0.09945, "low": 0.09784, "close": 0.0994, "volume": 3349915.0, "close_time": 1772611199999, "quote_volume": 330434.26755, "trades": 5054, "taker_buy_base": 1969036.0, "taker_buy_quote": 194183.23929 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0994, "high": 0.10126, "low": 0.09891, "close": 0.10112, "volume": 8315666.0, "close_time": 1772614799999, "quote_volume": 831397.54269, "trades": 11936, "taker_buy_base": 4294772.0, "taker_buy_quote": 429557.03786 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.10112, "high": 0.10212, "low": 0.10083, "close": 0.10134, "volume": 15370676.0, "close_time": 1772618399999, "quote_volume": 1559793.45419, "trades": 19657, "taker_buy_base": 8651340.0, "taker_buy_quote": 878204.49446 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.10135, "high": 0.10202, "low": 0.10071, "close": 0.10101, "volume": 5429597.0, "close_time": 1772621999999, "quote_volume": 550254.78292, "trades": 9228, "taker_buy_base": 2479209.0, "taker_buy_quote": 251232.62236 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.10102, "high": 0.10153, "low": 0.10019, "close": 0.10056, "volume": 11342542.0, "close_time": 1772625599999, "quote_volume": 1142290.17524, "trades": 12086, "taker_buy_base": 7970796.0, "taker_buy_quote": 802461.39419 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.10055, "high": 0.10068, "low": 0.09976, "close": 0.10057, "volume": 5076320.0, "close_time": 1772629199999, "quote_volume": 508694.54601, "trades": 9627, "taker_buy_base": 2471758.0, "taker_buy_quote": 247717.62039 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.10057, "high": 0.10125, "low": 0.10027, "close": 0.10104, "volume": 3793155.0, "close_time": 1772632799999, "quote_volume": 382210.05418, "trades": 6106, "taker_buy_base": 1913603.0, "taker_buy_quote": 192819.20041 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.10103, "high": 0.1023, "low": 0.10062, "close": 0.10115, "volume": 10808898.0, "close_time": 1772636399999, "quote_volume": 1097704.53323, "trades": 16112, "taker_buy_base": 5840177.0, "taker_buy_quote": 593263.61488 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.10115, "high": 0.10353, "low": 0.10112, "close": 0.10353, "volume": 11562622.0, "close_time": 1772639999999, "quote_volume": 1185278.35988, "trades": 17404, "taker_buy_base": 6165225.0, "taker_buy_quote": 632398.84658 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.10353, "high": 0.10419, "low": 0.10198, "close": 0.10259, "volume": 7061354.0, "close_time": 1772643599999, "quote_volume": 727325.99822, "trades": 12318, "taker_buy_base": 3140312.0, "taker_buy_quote": 323309.89812 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.10258, "high": 0.10314, "low": 0.10162, "close": 0.10203, "volume": 4053010.0, "close_time": 1772647199999, "quote_volume": 414493.99886, "trades": 7048, "taker_buy_base": 2155887.0, "taker_buy_quote": 220568.61956 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.10202, "high": 0.1023, "low": 0.10148, "close": 0.10219, "volume": 4612585.0, "close_time": 1772650799999, "quote_volume": 469729.52435, "trades": 5291, "taker_buy_base": 1897085.0, "taker_buy_quote": 193210.20844 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.10219, "high": 0.103, "low": 0.102, "close": 0.1025, "volume": 5541195.0, "close_time": 1772654399999, "quote_volume": 568262.99065, "trades": 7903, "taker_buy_base": 2921728.0, "taker_buy_quote": 299660.81025 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.10251, "high": 0.10253, "low": 0.10152, "close": 0.10158, "volume": 2795202.0, "close_time": 1772657999999, "quote_volume": 285056.10569, "trades": 4303, "taker_buy_base": 1325559.0, "taker_buy_quote": 135277.00495 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.10158, "high": 0.10178, "low": 0.10095, "close": 0.10171, "volume": 3319902.0, "close_time": 1772661599999, "quote_volume": 336640.5946, "trades": 4528, "taker_buy_base": 1616597.0, "taker_buy_quote": 164035.81686 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.10172, "high": 0.10219, "low": 0.10088, "close": 0.10103, "volume": 3465513.0, "close_time": 1772665199999, "quote_volume": 351651.18051, "trades": 2885, "taker_buy_base": 1256718.0, "taker_buy_quote": 127710.99255 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.10103, "high": 0.10144, "low": 0.10062, "close": 0.10114, "volume": 3445643.0, "close_time": 1772668799999, "quote_volume": 347975.43592, "trades": 4499, "taker_buy_base": 1504069.0, "taker_buy_quote": 151921.36581 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.10114, "high": 0.10126, "low": 0.10037, "close": 0.10072, "volume": 1897679.0, "close_time": 1772672399999, "quote_volume": 191200.22947, "trades": 3302, "taker_buy_base": 894627.0, "taker_buy_quote": 90140.00844 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.10071, "high": 0.10134, "low": 0.10003, "close": 0.10015, "volume": 2760706.0, "close_time": 1772675999999, "quote_volume": 277819.02655, "trades": 4665, "taker_buy_base": 1201271.0, "taker_buy_quote": 120904.33549 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.10016, "high": 0.10104, "low": 0.10016, "close": 0.10077, "volume": 1989179.0, "close_time": 1772679599999, "quote_volume": 200157.97187, "trades": 3309, "taker_buy_base": 954018.0, "taker_buy_quote": 96022.54926 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.10077, "high": 0.10115, "low": 0.1005, "close": 0.10084, "volume": 2238764.0, "close_time": 1772683199999, "quote_volume": 225682.68692, "trades": 2956, "taker_buy_base": 1002034.0, "taker_buy_quote": 101019.56525 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.10084, "high": 0.1015, "low": 0.10068, "close": 0.10142, "volume": 3416403.0, "close_time": 1772686799999, "quote_volume": 345786.047, "trades": 3614, "taker_buy_base": 1990893.0, "taker_buy_quote": 201450.35964 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.10142, "high": 0.1015, "low": 0.1004, "close": 0.10071, "volume": 2347522.0, "close_time": 1772690399999, "quote_volume": 236520.43618, "trades": 2627, "taker_buy_base": 1048894.0, "taker_buy_quote": 105774.01075 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.10072, "high": 0.10101, "low": 0.10009, "close": 0.10093, "volume": 2777669.0, "close_time": 1772693999999, "quote_volume": 279267.22214, "trades": 3630, "taker_buy_base": 1492700.0, "taker_buy_quote": 150009.48417 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.10094, "high": 0.10124, "low": 0.09988, "close": 0.10035, "volume": 3102933.0, "close_time": 1772697599999, "quote_volume": 311158.03086, "trades": 4912, "taker_buy_base": 1561871.0, "taker_buy_quote": 156643.69701 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.10036, "high": 0.10082, "low": 0.10002, "close": 0.1006, "volume": 1506180.0, "close_time": 1772701199999, "quote_volume": 151226.74837, "trades": 2929, "taker_buy_base": 770661.0, "taker_buy_quote": 77381.44885 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.10059, "high": 0.10085, "low": 0.10032, "close": 0.10054, "volume": 2723844.0, "close_time": 1772704799999, "quote_volume": 273883.22908, "trades": 4487, "taker_buy_base": 1205260.0, "taker_buy_quote": 121192.08607 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.10054, "high": 0.10169, "low": 0.10016, "close": 0.10157, "volume": 8833369.0, "close_time": 1772708399999, "quote_volume": 892193.68754, "trades": 7290, "taker_buy_base": 4225989.0, "taker_buy_quote": 426949.07089 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.10158, "high": 0.10162, "low": 0.10061, "close": 0.10091, "volume": 2986236.0, "close_time": 1772711999999, "quote_volume": 302213.56546, "trades": 4046, "taker_buy_base": 1068543.0, "taker_buy_quote": 108208.34266 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.10091, "high": 0.10125, "low": 0.10054, "close": 0.10107, "volume": 1979259.0, "close_time": 1772715599999, "quote_volume": 199837.37347, "trades": 3938, "taker_buy_base": 1041480.0, "taker_buy_quote": 105167.83221 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.10107, "high": 0.10112, "low": 0.10002, "close": 0.10026, "volume": 3369090.0, "close_time": 1772719199999, "quote_volume": 338601.92174, "trades": 5380, "taker_buy_base": 1543642.0, "taker_buy_quote": 155155.98547 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.10027, "high": 0.10128, "low": 0.10007, "close": 0.10101, "volume": 3764095.0, "close_time": 1772722799999, "quote_volume": 378398.99538, "trades": 8857, "taker_buy_base": 1747375.0, "taker_buy_quote": 175674.09141 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.10102, "high": 0.10117, "low": 0.09936, "close": 0.09956, "volume": 7405644.0, "close_time": 1772726399999, "quote_volume": 739986.42043, "trades": 10369, "taker_buy_base": 2741753.0, "taker_buy_quote": 274019.87505 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.09957, "high": 0.09957, "low": 0.09814, "close": 0.09919, "volume": 6892562.0, "close_time": 1772729999999, "quote_volume": 681725.45367, "trades": 8373, "taker_buy_base": 2774441.0, "taker_buy_quote": 274423.28537 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.09919, "high": 0.09964, "low": 0.09835, "close": 0.09855, "volume": 3300327.0, "close_time": 1772733599999, "quote_volume": 326198.99456, "trades": 5829, "taker_buy_base": 1198851.0, "taker_buy_quote": 118462.68935 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.09856, "high": 0.09915, "low": 0.0984, "close": 0.09912, "volume": 4088790.0, "close_time": 1772737199999, "quote_volume": 403903.2702, "trades": 4430, "taker_buy_base": 2585284.0, "taker_buy_quote": 255409.0768 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.09913, "high": 0.10007, "low": 0.09913, "close": 0.09947, "volume": 2251391.0, "close_time": 1772740799999, "quote_volume": 224517.88247, "trades": 3378, "taker_buy_base": 1392763.0, "taker_buy_quote": 138935.70253 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.09947, "high": 0.10058, "low": 0.09938, "close": 0.10039, "volume": 3209041.0, "close_time": 1772744399999, "quote_volume": 321269.71576, "trades": 4166, "taker_buy_base": 1354805.0, "taker_buy_quote": 135532.3357 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.10039, "high": 0.10057, "low": 0.0995, "close": 0.09962, "volume": 1995399.0, "close_time": 1772747999999, "quote_volume": 199571.94633, "trades": 3663, "taker_buy_base": 941162.0, "taker_buy_quote": 94137.85727 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.09963, "high": 0.09995, "low": 0.09933, "close": 0.09969, "volume": 1567488.0, "close_time": 1772751599999, "quote_volume": 156234.12695, "trades": 2587, "taker_buy_base": 694121.0, "taker_buy_quote": 69166.29198 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0997, "high": 0.10004, "low": 0.09944, "close": 0.0996, "volume": 4370107.0, "close_time": 1772755199999, "quote_volume": 435529.77297, "trades": 2492, "taker_buy_base": 2020290.0, "taker_buy_quote": 201243.3137 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.09962, "high": 0.09981, "low": 0.09947, "close": 0.0997, "volume": 1160145.0, "close_time": 1772758799999, "quote_volume": 115635.38448, "trades": 1769, "taker_buy_base": 541174.0, "taker_buy_quote": 53943.73852 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.09971, "high": 0.10067, "low": 0.09937, "close": 0.10059, "volume": 4409561.0, "close_time": 1772762399999, "quote_volume": 442399.49639, "trades": 3448, "taker_buy_base": 2377057.0, "taker_buy_quote": 238407.96087 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.10059, "high": 0.1009, "low": 0.10038, "close": 0.10053, "volume": 2377100.0, "close_time": 1772765999999, "quote_volume": 239194.03647, "trades": 3314, "taker_buy_base": 1108287.0, "taker_buy_quote": 111506.72215 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.10053, "high": 0.10085, "low": 0.10012, "close": 0.10081, "volume": 1833186.0, "close_time": 1772769599999, "quote_volume": 184236.72232, "trades": 2360, "taker_buy_base": 747297.0, "taker_buy_quote": 75139.23134 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1008, "high": 0.10088, "low": 0.09969, "close": 0.10008, "volume": 1964341.0, "close_time": 1772773199999, "quote_volume": 196832.57034, "trades": 2743, "taker_buy_base": 955444.0, "taker_buy_quote": 95743.51793 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1001, "high": 0.10014, "low": 0.09939, "close": 0.09985, "volume": 2276316.0, "close_time": 1772776799999, "quote_volume": 227062.42548, "trades": 3206, "taker_buy_base": 1234714.0, "taker_buy_quote": 123145.82984 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.09983, "high": 0.09996, "low": 0.09953, "close": 0.09956, "volume": 2804636.0, "close_time": 1772780399999, "quote_volume": 279671.20187, "trades": 2124, "taker_buy_base": 2118356.0, "taker_buy_quote": 211242.34983 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.09956, "high": 0.10022, "low": 0.09939, "close": 0.10001, "volume": 1589901.0, "close_time": 1772783999999, "quote_volume": 158790.21245, "trades": 2193, "taker_buy_base": 971044.0, "taker_buy_quote": 96980.22625 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1, "high": 0.1, "low": 0.09944, "close": 0.09953, "volume": 1231606.0, "close_time": 1772787599999, "quote_volume": 122819.13761, "trades": 1962, "taker_buy_base": 581167.0, "taker_buy_quote": 57945.47324 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.09954, "high": 0.0996, "low": 0.09874, "close": 0.09924, "volume": 5078436.0, "close_time": 1772791199999, "quote_volume": 503169.56613, "trades": 3712, "taker_buy_base": 2534287.0, "taker_buy_quote": 251096.87594 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.09923, "high": 0.0996, "low": 0.09921, "close": 0.09928, "volume": 1723902.0, "close_time": 1772794799999, "quote_volume": 171391.39545, "trades": 2169, "taker_buy_base": 863942.0, "taker_buy_quote": 85885.80811 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.09928, "high": 0.09949, "low": 0.0987, "close": 0.09886, "volume": 2004648.0, "close_time": 1772798399999, "quote_volume": 198653.9397, "trades": 2863, "taker_buy_base": 845228.0, "taker_buy_quote": 83767.98661 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.09885, "high": 0.09887, "low": 0.0981, "close": 0.09859, "volume": 4513733.0, "close_time": 1772801999999, "quote_volume": 444560.11469, "trades": 5128, "taker_buy_base": 2237741.0, "taker_buy_quote": 220330.54626 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0986, "high": 0.09937, "low": 0.09783, "close": 0.09784, "volume": 9429835.0, "close_time": 1772805599999, "quote_volume": 929090.98873, "trades": 8263, "taker_buy_base": 3726760.0, "taker_buy_quote": 367194.24807 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.09783, "high": 0.09807, "low": 0.09655, "close": 0.09688, "volume": 13350859.0, "close_time": 1772809199999, "quote_volume": 1299760.29978, "trades": 14747, "taker_buy_base": 6434611.0, "taker_buy_quote": 626529.42334 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.09687, "high": 0.09747, "low": 0.0966, "close": 0.09682, "volume": 6843228.0, "close_time": 1772812799999, "quote_volume": 663860.18708, "trades": 6812, "taker_buy_base": 2078853.0, "taker_buy_quote": 201768.98193 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.09683, "high": 0.09735, "low": 0.09656, "close": 0.09673, "volume": 2507018.0, "close_time": 1772816399999, "quote_volume": 242828.23735, "trades": 3989, "taker_buy_base": 1307523.0, "taker_buy_quote": 126651.63768 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.09672, "high": 0.09698, "low": 0.09621, "close": 0.09658, "volume": 3191680.0, "close_time": 1772819999999, "quote_volume": 308244.10885, "trades": 4065, "taker_buy_base": 899363.0, "taker_buy_quote": 86872.07957 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.09657, "high": 0.09729, "low": 0.09655, "close": 0.09697, "volume": 2366736.0, "close_time": 1772823599999, "quote_volume": 229740.855, "trades": 2696, "taker_buy_base": 1368257.0, "taker_buy_quote": 132847.30836 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.09698, "high": 0.09753, "low": 0.09695, "close": 0.09714, "volume": 4031975.0, "close_time": 1772827199999, "quote_volume": 392397.68366, "trades": 2466, "taker_buy_base": 884935.0, "taker_buy_quote": 86071.48671 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.09714, "high": 0.0973, "low": 0.09672, "close": 0.09701, "volume": 1716061.0, "close_time": 1772830799999, "quote_volume": 166436.65826, "trades": 2398, "taker_buy_base": 600745.0, "taker_buy_quote": 58271.38446 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.09702, "high": 0.09728, "low": 0.0968, "close": 0.09722, "volume": 1493986.0, "close_time": 1772834399999, "quote_volume": 145029.44296, "trades": 1636, "taker_buy_base": 997190.0, "taker_buy_quote": 96820.75386 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0972, "high": 0.09749, "low": 0.09715, "close": 0.09744, "volume": 1111143.0, "close_time": 1772837999999, "quote_volume": 108109.93838, "trades": 1209, "taker_buy_base": 422580.0, "taker_buy_quote": 41120.5782 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.09744, "high": 0.09766, "low": 0.09741, "close": 0.09756, "volume": 1220751.0, "close_time": 1772841599999, "quote_volume": 119062.54018, "trades": 1229, "taker_buy_base": 588669.0, "taker_buy_quote": 57439.05407 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.09757, "high": 0.09806, "low": 0.09752, "close": 0.09788, "volume": 1401967.0, "close_time": 1772845199999, "quote_volume": 137182.9522, "trades": 1304, "taker_buy_base": 836217.0, "taker_buy_quote": 81832.10681 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.09787, "high": 0.09806, "low": 0.09732, "close": 0.09735, "volume": 1520545.0, "close_time": 1772848799999, "quote_volume": 148338.51893, "trades": 1731, "taker_buy_base": 371835.0, "taker_buy_quote": 36285.33609 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.09735, "high": 0.09741, "low": 0.09703, "close": 0.09739, "volume": 1334203.0, "close_time": 1772852399999, "quote_volume": 129747.77228, "trades": 1269, "taker_buy_base": 679379.0, "taker_buy_quote": 66072.83987 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.09739, "high": 0.09774, "low": 0.09687, "close": 0.09691, "volume": 1287960.0, "close_time": 1772855999999, "quote_volume": 125260.68522, "trades": 1632, "taker_buy_base": 541280.0, "taker_buy_quote": 52693.0725 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.09691, "high": 0.09715, "low": 0.09652, "close": 0.09696, "volume": 1098327.0, "close_time": 1772859599999, "quote_volume": 106320.13688, "trades": 1333, "taker_buy_base": 496174.0, "taker_buy_quote": 48054.73303 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.09695, "high": 0.09717, "low": 0.09685, "close": 0.09706, "volume": 705105.0, "close_time": 1772863199999, "quote_volume": 68382.46916, "trades": 1013, "taker_buy_base": 465828.0, "taker_buy_quote": 45172.93555 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.09707, "high": 0.09707, "low": 0.09631, "close": 0.09634, "volume": 1453012.0, "close_time": 1772866799999, "quote_volume": 140431.10527, "trades": 1633, "taker_buy_base": 511664.0, "taker_buy_quote": 49503.6299 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.09634, "high": 0.09654, "low": 0.09619, "close": 0.0965, "volume": 1154371.0, "close_time": 1772870399999, "quote_volume": 111227.01477, "trades": 2211, "taker_buy_base": 556298.0, "taker_buy_quote": 53594.27113 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.09649, "high": 0.09686, "low": 0.09637, "close": 0.09637, "volume": 750329.0, "close_time": 1772873999999, "quote_volume": 72507.84857, "trades": 1346, "taker_buy_base": 322309.0, "taker_buy_quote": 31152.77582 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.09637, "high": 0.09681, "low": 0.09616, "close": 0.09673, "volume": 1023938.0, "close_time": 1772877599999, "quote_volume": 98836.95651, "trades": 1558, "taker_buy_base": 591663.0, "taker_buy_quote": 57133.61255 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.09673, "high": 0.09683, "low": 0.09639, "close": 0.09639, "volume": 1193516.0, "close_time": 1772881199999, "quote_volume": 115191.01173, "trades": 1097, "taker_buy_base": 799934.0, "taker_buy_quote": 77200.14203 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.09638, "high": 0.0968, "low": 0.09619, "close": 0.09651, "volume": 1040014.0, "close_time": 1772884799999, "quote_volume": 100408.11836, "trades": 1441, "taker_buy_base": 405197.0, "taker_buy_quote": 39099.8037 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0965, "high": 0.09663, "low": 0.09619, "close": 0.09623, "volume": 652910.0, "close_time": 1772888399999, "quote_volume": 62936.40181, "trades": 1173, "taker_buy_base": 348713.0, "taker_buy_quote": 33616.22117 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.09624, "high": 0.09647, "low": 0.0962, "close": 0.09641, "volume": 1931838.0, "close_time": 1772891999999, "quote_volume": 186076.33776, "trades": 2073, "taker_buy_base": 798092.0, "taker_buy_quote": 76898.19452 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0964, "high": 0.09649, "low": 0.09578, "close": 0.09632, "volume": 3689962.0, "close_time": 1772895599999, "quote_volume": 354653.14604, "trades": 3648, "taker_buy_base": 1173682.0, "taker_buy_quote": 112808.35306 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.09631, "high": 0.0964, "low": 0.09573, "close": 0.09604, "volume": 1519494.0, "close_time": 1772899199999, "quote_volume": 145962.70542, "trades": 2484, "taker_buy_base": 646776.0, "taker_buy_quote": 62143.56121 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.09605, "high": 0.09618, "low": 0.09584, "close": 0.09615, "volume": 794268.0, "close_time": 1772902799999, "quote_volume": 76259.40415, "trades": 1628, "taker_buy_base": 407729.0, "taker_buy_quote": 39151.2103 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.09614, "high": 0.09666, "low": 0.09613, "close": 0.0964, "volume": 1506386.0, "close_time": 1772906399999, "quote_volume": 145306.72144, "trades": 1600, "taker_buy_base": 905736.0, "taker_buy_quote": 87362.54888 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0964, "high": 0.09641, "low": 0.09586, "close": 0.09595, "volume": 1581327.0, "close_time": 1772909999999, "quote_volume": 151798.96262, "trades": 1944, "taker_buy_base": 659895.0, "taker_buy_quote": 63336.72393 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.09594, "high": 0.096, "low": 0.09536, "close": 0.09557, "volume": 2248150.0, "close_time": 1772913599999, "quote_volume": 215187.87706, "trades": 2415, "taker_buy_base": 838819.0, "taker_buy_quote": 80280.91586 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.09558, "high": 0.09601, "low": 0.09558, "close": 0.09593, "volume": 1701961.0, "close_time": 1772917199999, "quote_volume": 163172.23575, "trades": 1629, "taker_buy_base": 1246470.0, "taker_buy_quote": 119515.80154 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.09593, "high": 0.09605, "low": 0.09583, "close": 0.09587, "volume": 1011020.0, "close_time": 1772920799999, "quote_volume": 96988.11771, "trades": 1514, "taker_buy_base": 483729.0, "taker_buy_quote": 46405.78378 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.09588, "high": 0.09594, "low": 0.09516, "close": 0.0954, "volume": 1625521.0, "close_time": 1772924399999, "quote_volume": 155155.74827, "trades": 1970, "taker_buy_base": 732039.0, "taker_buy_quote": 69888.86346 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.09541, "high": 0.09578, "low": 0.09535, "close": 0.09578, "volume": 1087018.0, "close_time": 1772927999999, "quote_volume": 103947.97703, "trades": 1582, "taker_buy_base": 529867.0, "taker_buy_quote": 50669.03253 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.09579, "high": 0.09587, "low": 0.09525, "close": 0.09539, "volume": 933400.0, "close_time": 1772931599999, "quote_volume": 89224.20904, "trades": 1615, "taker_buy_base": 460424.0, "taker_buy_quote": 44005.98842 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.09538, "high": 0.0956, "low": 0.09527, "close": 0.0955, "volume": 1814578.0, "close_time": 1772935199999, "quote_volume": 173213.89255, "trades": 1843, "taker_buy_base": 361935.0, "taker_buy_quote": 34534.63567 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0955, "high": 0.0955, "low": 0.09452, "close": 0.09461, "volume": 2546900.0, "close_time": 1772938799999, "quote_volume": 241916.54241, "trades": 3707, "taker_buy_base": 1018040.0, "taker_buy_quote": 96700.45668 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.09461, "high": 0.09492, "low": 0.09444, "close": 0.09463, "volume": 1613432.0, "close_time": 1772942399999, "quote_volume": 152716.0759, "trades": 2618, "taker_buy_base": 550652.0, "taker_buy_quote": 52131.08207 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.09464, "high": 0.09475, "low": 0.0939, "close": 0.09407, "volume": 2051288.0, "close_time": 1772945999999, "quote_volume": 193462.62032, "trades": 3061, "taker_buy_base": 778227.0, "taker_buy_quote": 73437.29046 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.09406, "high": 0.09479, "low": 0.09405, "close": 0.09464, "volume": 2245071.0, "close_time": 1772949599999, "quote_volume": 212186.17964, "trades": 1575, "taker_buy_base": 1738085.0, "taker_buy_quote": 164212.25645 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.09464, "high": 0.09483, "low": 0.09432, "close": 0.09478, "volume": 1569377.0, "close_time": 1772953199999, "quote_volume": 148380.88942, "trades": 2477, "taker_buy_base": 828277.0, "taker_buy_quote": 78327.11323 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.09476, "high": 0.09517, "low": 0.09471, "close": 0.09506, "volume": 1192397.0, "close_time": 1772956799999, "quote_volume": 113319.33861, "trades": 2183, "taker_buy_base": 645057.0, "taker_buy_quote": 61309.47025 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.09505, "high": 0.09519, "low": 0.09471, "close": 0.09514, "volume": 1529568.0, "close_time": 1772960399999, "quote_volume": 145265.50644, "trades": 2538, "taker_buy_base": 737208.0, "taker_buy_quote": 70005.45173 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.09513, "high": 0.09581, "low": 0.09501, "close": 0.09568, "volume": 3104789.0, "close_time": 1772963999999, "quote_volume": 296552.76037, "trades": 2900, "taker_buy_base": 1991142.0, "taker_buy_quote": 190162.08983 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.09568, "high": 0.09673, "low": 0.09568, "close": 0.09622, "volume": 3593708.0, "close_time": 1772967599999, "quote_volume": 345881.7858, "trades": 3611, "taker_buy_base": 1662234.0, "taker_buy_quote": 159958.59585 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.09621, "high": 0.09621, "low": 0.09509, "close": 0.09535, "volume": 3225507.0, "close_time": 1772971199999, "quote_volume": 308154.50855, "trades": 3272, "taker_buy_base": 1427017.0, "taker_buy_quote": 136272.91284 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.09535, "high": 0.09571, "low": 0.09465, "close": 0.09527, "volume": 2372868.0, "close_time": 1772974799999, "quote_volume": 225802.33899, "trades": 3098, "taker_buy_base": 1322430.0, "taker_buy_quote": 125825.18633 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.09527, "high": 0.09532, "low": 0.09445, "close": 0.09504, "volume": 2978918.0, "close_time": 1772978399999, "quote_volume": 282624.5272, "trades": 4067, "taker_buy_base": 1724407.0, "taker_buy_quote": 163639.19863 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.09503, "high": 0.09526, "low": 0.09477, "close": 0.09511, "volume": 1530987.0, "close_time": 1772981999999, "quote_volume": 145571.13975, "trades": 2719, "taker_buy_base": 839187.0, "taker_buy_quote": 79829.959 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.09509, "high": 0.09518, "low": 0.09451, "close": 0.09467, "volume": 3185971.0, "close_time": 1772985599999, "quote_volume": 301805.6008, "trades": 3062, "taker_buy_base": 1516450.0, "taker_buy_quote": 143608.2189 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.09467, "high": 0.09467, "low": 0.09411, "close": 0.09433, "volume": 2487822.0, "close_time": 1772989199999, "quote_volume": 234686.48285, "trades": 2863, "taker_buy_base": 612125.0, "taker_buy_quote": 57770.4467 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.09432, "high": 0.09491, "low": 0.09429, "close": 0.09446, "volume": 1995146.0, "close_time": 1772992799999, "quote_volume": 188677.20452, "trades": 2764, "taker_buy_base": 672731.0, "taker_buy_quote": 63606.78965 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.09447, "high": 0.09453, "low": 0.09398, "close": 0.09432, "volume": 4681364.0, "close_time": 1772996399999, "quote_volume": 441368.47529, "trades": 2854, "taker_buy_base": 3330853.0, "taker_buy_quote": 314094.58729 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.09432, "high": 0.09543, "low": 0.09416, "close": 0.09511, "volume": 3060982.0, "close_time": 1772999999999, "quote_volume": 290962.35745, "trades": 3755, "taker_buy_base": 2105824.0, "taker_buy_quote": 200241.10047 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.09512, "high": 0.09552, "low": 0.09476, "close": 0.0949, "volume": 2174662.0, "close_time": 1773003599999, "quote_volume": 206723.29081, "trades": 2783, "taker_buy_base": 1028908.0, "taker_buy_quote": 97840.17829 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.09491, "high": 0.09498, "low": 0.09423, "close": 0.09471, "volume": 2119727.0, "close_time": 1773007199999, "quote_volume": 200414.00739, "trades": 2058, "taker_buy_base": 573795.0, "taker_buy_quote": 54242.1215 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.09471, "high": 0.09471, "low": 0.09295, "close": 0.09439, "volume": 8777513.0, "close_time": 1773010799999, "quote_volume": 823085.56272, "trades": 10296, "taker_buy_base": 3869733.0, "taker_buy_quote": 363122.26201 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0944, "high": 0.09469, "low": 0.0938, "close": 0.09393, "volume": 2900333.0, "close_time": 1773014399999, "quote_volume": 273492.80401, "trades": 4260, "taker_buy_base": 1439556.0, "taker_buy_quote": 135930.85669 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.09392, "high": 0.09535, "low": 0.09378, "close": 0.09465, "volume": 5103941.0, "close_time": 1773017999999, "quote_volume": 483399.50926, "trades": 5337, "taker_buy_base": 3539041.0, "taker_buy_quote": 335262.05503 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.09464, "high": 0.09502, "low": 0.09407, "close": 0.09411, "volume": 2912211.0, "close_time": 1773021599999, "quote_volume": 275268.55188, "trades": 4692, "taker_buy_base": 1146757.0, "taker_buy_quote": 108509.18112 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0941, "high": 0.0948, "low": 0.09378, "close": 0.0946, "volume": 3989632.0, "close_time": 1773025199999, "quote_volume": 376673.46671, "trades": 5361, "taker_buy_base": 2125458.0, "taker_buy_quote": 200626.71195 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0946, "high": 0.09632, "low": 0.09452, "close": 0.09539, "volume": 7764987.0, "close_time": 1773028799999, "quote_volume": 742439.05238, "trades": 8069, "taker_buy_base": 4570456.0, "taker_buy_quote": 437103.44982 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0954, "high": 0.09624, "low": 0.09517, "close": 0.0952, "volume": 3882273.0, "close_time": 1773032399999, "quote_volume": 371588.46159, "trades": 3956, "taker_buy_base": 1149154.0, "taker_buy_quote": 110147.24015 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0952, "high": 0.09666, "low": 0.09504, "close": 0.09638, "volume": 5347375.0, "close_time": 1773035999999, "quote_volume": 512625.04339, "trades": 7500, "taker_buy_base": 2808453.0, "taker_buy_quote": 269362.25593 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.09639, "high": 0.09645, "low": 0.09528, "close": 0.09535, "volume": 2196430.0, "close_time": 1773039599999, "quote_volume": 210398.32354, "trades": 3137, "taker_buy_base": 773424.0, "taker_buy_quote": 74111.54072 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.09533, "high": 0.09537, "low": 0.09442, "close": 0.09523, "volume": 2357109.0, "close_time": 1773043199999, "quote_volume": 223834.60154, "trades": 3279, "taker_buy_base": 820115.0, "taker_buy_quote": 77924.57447 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.09524, "high": 0.09577, "low": 0.09496, "close": 0.09542, "volume": 1931384.0, "close_time": 1773046799999, "quote_volume": 184273.02481, "trades": 3165, "taker_buy_base": 1271185.0, "taker_buy_quote": 121299.81738 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.09543, "high": 0.09613, "low": 0.09503, "close": 0.09529, "volume": 3423178.0, "close_time": 1773050399999, "quote_volume": 327304.89523, "trades": 4151, "taker_buy_base": 1861749.0, "taker_buy_quote": 178142.73582 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.09529, "high": 0.09545, "low": 0.09472, "close": 0.09474, "volume": 1643054.0, "close_time": 1773053999999, "quote_volume": 156155.16335, "trades": 2758, "taker_buy_base": 671773.0, "taker_buy_quote": 63877.05622 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.09474, "high": 0.09486, "low": 0.09403, "close": 0.09449, "volume": 3822833.0, "close_time": 1773057599999, "quote_volume": 361193.03208, "trades": 3489, "taker_buy_base": 1874293.0, "taker_buy_quote": 177182.40774 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0945, "high": 0.09524, "low": 0.0945, "close": 0.09486, "volume": 3200375.0, "close_time": 1773061199999, "quote_volume": 303684.90688, "trades": 3347, "taker_buy_base": 1983723.0, "taker_buy_quote": 188189.891 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.09486, "high": 0.09609, "low": 0.09449, "close": 0.0958, "volume": 6526361.0, "close_time": 1773064799999, "quote_volume": 623294.80472, "trades": 9338, "taker_buy_base": 3884307.0, "taker_buy_quote": 371017.78552 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0958, "high": 0.09628, "low": 0.09526, "close": 0.09575, "volume": 7408437.0, "close_time": 1773068399999, "quote_volume": 710245.39505, "trades": 8633, "taker_buy_base": 2952240.0, "taker_buy_quote": 283115.76354 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.09576, "high": 0.096, "low": 0.09462, "close": 0.09465, "volume": 4197565.0, "close_time": 1773071999999, "quote_volume": 399314.87595, "trades": 5465, "taker_buy_base": 1760774.0, "taker_buy_quote": 167682.55679 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.09466, "high": 0.09499, "low": 0.0941, "close": 0.09467, "volume": 4235433.0, "close_time": 1773075599999, "quote_volume": 400309.10803, "trades": 6061, "taker_buy_base": 2497154.0, "taker_buy_quote": 236036.63569 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.09467, "high": 0.09502, "low": 0.09421, "close": 0.09459, "volume": 2595774.0, "close_time": 1773079199999, "quote_volume": 245578.069, "trades": 4156, "taker_buy_base": 1535476.0, "taker_buy_quote": 145267.09793 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.09459, "high": 0.09465, "low": 0.09397, "close": 0.09415, "volume": 3565504.0, "close_time": 1773082799999, "quote_volume": 336202.24868, "trades": 3387, "taker_buy_base": 1896035.0, "taker_buy_quote": 178832.52522 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.09415, "high": 0.09578, "low": 0.09384, "close": 0.09457, "volume": 7655768.0, "close_time": 1773086399999, "quote_volume": 725786.38505, "trades": 8091, "taker_buy_base": 4491558.0, "taker_buy_quote": 425820.85034 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.09457, "high": 0.09487, "low": 0.09432, "close": 0.09477, "volume": 3173875.0, "close_time": 1773089999999, "quote_volume": 300255.93606, "trades": 3993, "taker_buy_base": 1900420.0, "taker_buy_quote": 179825.79382 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.09476, "high": 0.09504, "low": 0.09428, "close": 0.09491, "volume": 3610729.0, "close_time": 1773093599999, "quote_volume": 341957.80101, "trades": 2519, "taker_buy_base": 1353310.0, "taker_buy_quote": 128029.48237 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.09492, "high": 0.09508, "low": 0.09419, "close": 0.09436, "volume": 2854636.0, "close_time": 1773097199999, "quote_volume": 269624.13345, "trades": 2305, "taker_buy_base": 1152392.0, "taker_buy_quote": 108814.34247 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.09435, "high": 0.09459, "low": 0.09423, "close": 0.09433, "volume": 1830480.0, "close_time": 1773100799999, "quote_volume": 172811.71658, "trades": 1539, "taker_buy_base": 606574.0, "taker_buy_quote": 57271.05697 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.09434, "high": 0.09554, "low": 0.09421, "close": 0.09508, "volume": 3000133.0, "close_time": 1773104399999, "quote_volume": 285297.12324, "trades": 2925, "taker_buy_base": 1998895.0, "taker_buy_quote": 190077.791 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.09508, "high": 0.09556, "low": 0.09473, "close": 0.09531, "volume": 2320371.0, "close_time": 1773107999999, "quote_volume": 220621.9059, "trades": 2461, "taker_buy_base": 881783.0, "taker_buy_quote": 83883.45877 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.09531, "high": 0.09645, "low": 0.09517, "close": 0.09616, "volume": 4998093.0, "close_time": 1773111599999, "quote_volume": 479556.4332, "trades": 6151, "taker_buy_base": 3253944.0, "taker_buy_quote": 312252.06896 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.09615, "high": 0.09634, "low": 0.09487, "close": 0.09512, "volume": 3992319.0, "close_time": 1773115199999, "quote_volume": 382211.42134, "trades": 3486, "taker_buy_base": 1327941.0, "taker_buy_quote": 127217.20274 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.09513, "high": 0.09593, "low": 0.09513, "close": 0.0958, "volume": 1793884.0, "close_time": 1773118799999, "quote_volume": 171569.5222, "trades": 2396, "taker_buy_base": 1207619.0, "taker_buy_quote": 115517.09223 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.09579, "high": 0.09604, "low": 0.09541, "close": 0.09551, "volume": 1247589.0, "close_time": 1773122399999, "quote_volume": 119492.77667, "trades": 1905, "taker_buy_base": 676652.0, "taker_buy_quote": 64812.23654 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.09552, "high": 0.09555, "low": 0.09489, "close": 0.09496, "volume": 1763375.0, "close_time": 1773125999999, "quote_volume": 167776.72701, "trades": 2187, "taker_buy_base": 785352.0, "taker_buy_quote": 74746.36299 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.09496, "high": 0.09543, "low": 0.09483, "close": 0.0952, "volume": 2296837.0, "close_time": 1773129599999, "quote_volume": 218339.97724, "trades": 3254, "taker_buy_base": 1499450.0, "taker_buy_quote": 142521.44525 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0952, "high": 0.09587, "low": 0.09511, "close": 0.09529, "volume": 5496618.0, "close_time": 1773133199999, "quote_volume": 525251.81172, "trades": 5900, "taker_buy_base": 3367137.0, "taker_buy_quote": 321839.98843 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0953, "high": 0.09709, "low": 0.0953, "close": 0.09689, "volume": 6540394.0, "close_time": 1773136799999, "quote_volume": 631533.84407, "trades": 5408, "taker_buy_base": 4644736.0, "taker_buy_quote": 448597.69026 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.09689, "high": 0.09707, "low": 0.09623, "close": 0.097, "volume": 4507035.0, "close_time": 1773140399999, "quote_volume": 435700.57605, "trades": 4012, "taker_buy_base": 1704471.0, "taker_buy_quote": 164711.2424 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.097, "high": 0.0971, "low": 0.09632, "close": 0.09636, "volume": 2954373.0, "close_time": 1773143999999, "quote_volume": 285801.82332, "trades": 3962, "taker_buy_base": 1441690.0, "taker_buy_quote": 139469.07611 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.09637, "high": 0.09651, "low": 0.09587, "close": 0.0965, "volume": 3083844.0, "close_time": 1773147599999, "quote_volume": 296699.40074, "trades": 3019, "taker_buy_base": 1320484.0, "taker_buy_quote": 127083.66244 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0965, "high": 0.0973, "low": 0.09565, "close": 0.09609, "volume": 5859556.0, "close_time": 1773151199999, "quote_volume": 564965.65796, "trades": 6812, "taker_buy_base": 2989335.0, "taker_buy_quote": 288503.0384 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.09608, "high": 0.09879, "low": 0.09528, "close": 0.09874, "volume": 11938608.0, "close_time": 1773154799999, "quote_volume": 1159117.8314, "trades": 12165, "taker_buy_base": 7911163.0, "taker_buy_quote": 769595.90122 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.09874, "high": 0.09893, "low": 0.09739, "close": 0.09823, "volume": 8541733.0, "close_time": 1773158399999, "quote_volume": 837683.22585, "trades": 15203, "taker_buy_base": 4509991.0, "taker_buy_quote": 442380.98156 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.09823, "high": 0.09897, "low": 0.09773, "close": 0.09844, "volume": 4983426.0, "close_time": 1773161999999, "quote_volume": 490428.45347, "trades": 7591, "taker_buy_base": 2722349.0, "taker_buy_quote": 267980.04435 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.09843, "high": 0.09878, "low": 0.09721, "close": 0.09751, "volume": 4889200.0, "close_time": 1773165599999, "quote_volume": 478733.59847, "trades": 7289, "taker_buy_base": 2166545.0, "taker_buy_quote": 212280.53789 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.09751, "high": 0.09752, "low": 0.09599, "close": 0.09624, "volume": 6797153.0, "close_time": 1773169199999, "quote_volume": 656495.17079, "trades": 8957, "taker_buy_base": 2136103.0, "taker_buy_quote": 206202.35429 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.09624, "high": 0.09653, "low": 0.09565, "close": 0.09604, "volume": 3122512.0, "close_time": 1773172799999, "quote_volume": 299630.7338, "trades": 3790, "taker_buy_base": 1648290.0, "taker_buy_quote": 158210.95974 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.09603, "high": 0.09627, "low": 0.09578, "close": 0.09597, "volume": 3376026.0, "close_time": 1773176399999, "quote_volume": 323932.34836, "trades": 2564, "taker_buy_base": 874648.0, "taker_buy_quote": 83956.83512 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.09597, "high": 0.09636, "low": 0.09508, "close": 0.09539, "volume": 3388058.0, "close_time": 1773179999999, "quote_volume": 324060.93525, "trades": 2997, "taker_buy_base": 1015564.0, "taker_buy_quote": 97187.57715 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.09539, "high": 0.09567, "low": 0.09502, "close": 0.09522, "volume": 3091118.0, "close_time": 1773183599999, "quote_volume": 294592.30949, "trades": 3921, "taker_buy_base": 1698455.0, "taker_buy_quote": 161878.76539 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.09522, "high": 0.09538, "low": 0.09467, "close": 0.09518, "volume": 6334750.0, "close_time": 1773187199999, "quote_volume": 601809.90017, "trades": 4159, "taker_buy_base": 1609634.0, "taker_buy_quote": 152934.94661 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.09518, "high": 0.09549, "low": 0.09478, "close": 0.0951, "volume": 2798822.0, "close_time": 1773190799999, "quote_volume": 266070.6255, "trades": 5213, "taker_buy_base": 1606537.0, "taker_buy_quote": 152718.90487 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0951, "high": 0.09516, "low": 0.0947, "close": 0.09485, "volume": 2115176.0, "close_time": 1773194399999, "quote_volume": 200787.22457, "trades": 2956, "taker_buy_base": 912515.0, "taker_buy_quote": 86633.73204 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.09486, "high": 0.09487, "low": 0.09421, "close": 0.09466, "volume": 2343550.0, "close_time": 1773197999999, "quote_volume": 221505.72995, "trades": 2954, "taker_buy_base": 968587.0, "taker_buy_quote": 91570.88024 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.09467, "high": 0.09485, "low": 0.09431, "close": 0.09443, "volume": 1704424.0, "close_time": 1773201599999, "quote_volume": 161058.39657, "trades": 1942, "taker_buy_base": 908118.0, "taker_buy_quote": 85821.47926 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.09442, "high": 0.09506, "low": 0.09422, "close": 0.095, "volume": 2526198.0, "close_time": 1773205199999, "quote_volume": 238939.92742, "trades": 2892, "taker_buy_base": 1481037.0, "taker_buy_quote": 140096.81511 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.09501, "high": 0.09507, "low": 0.09381, "close": 0.09412, "volume": 2618056.0, "close_time": 1773208799999, "quote_volume": 246783.06229, "trades": 2913, "taker_buy_base": 929787.0, "taker_buy_quote": 87607.11573 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.09412, "high": 0.09457, "low": 0.09411, "close": 0.09443, "volume": 1504117.0, "close_time": 1773212399999, "quote_volume": 141874.50056, "trades": 2515, "taker_buy_base": 718873.0, "taker_buy_quote": 67799.12855 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.09442, "high": 0.09452, "low": 0.09387, "close": 0.09396, "volume": 2005996.0, "close_time": 1773215999999, "quote_volume": 188859.06777, "trades": 2497, "taker_buy_base": 928644.0, "taker_buy_quote": 87436.07788 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.09395, "high": 0.09412, "low": 0.09366, "close": 0.09384, "volume": 1825585.0, "close_time": 1773219599999, "quote_volume": 171338.00181, "trades": 2433, "taker_buy_base": 876046.0, "taker_buy_quote": 82220.47813 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.09384, "high": 0.09384, "low": 0.0933, "close": 0.09343, "volume": 3436672.0, "close_time": 1773223199999, "quote_volume": 321429.16231, "trades": 2809, "taker_buy_base": 1726501.0, "taker_buy_quote": 161469.95877 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.09343, "high": 0.094, "low": 0.09332, "close": 0.09386, "volume": 3153334.0, "close_time": 1773226799999, "quote_volume": 295235.42642, "trades": 2730, "taker_buy_base": 1223356.0, "taker_buy_quote": 114560.44092 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.09386, "high": 0.09407, "low": 0.09369, "close": 0.09379, "volume": 2733514.0, "close_time": 1773230399999, "quote_volume": 256683.01587, "trades": 2790, "taker_buy_base": 1248295.0, "taker_buy_quote": 117232.36746 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.09378, "high": 0.09475, "low": 0.09348, "close": 0.09439, "volume": 4340709.0, "close_time": 1773233999999, "quote_volume": 409136.30192, "trades": 4299, "taker_buy_base": 2040995.0, "taker_buy_quote": 192336.5534 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.09438, "high": 0.09619, "low": 0.09424, "close": 0.09498, "volume": 8864603.0, "close_time": 1773237599999, "quote_volume": 844729.15306, "trades": 8068, "taker_buy_base": 4422664.0, "taker_buy_quote": 421581.5211 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.09498, "high": 0.09568, "low": 0.09467, "close": 0.09504, "volume": 4464049.0, "close_time": 1773241199999, "quote_volume": 425102.52354, "trades": 7228, "taker_buy_base": 2031323.0, "taker_buy_quote": 193501.0396 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.09505, "high": 0.09511, "low": 0.09344, "close": 0.09404, "volume": 7285409.0, "close_time": 1773244799999, "quote_volume": 685598.36191, "trades": 8930, "taker_buy_base": 2673779.0, "taker_buy_quote": 251622.19429 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.09404, "high": 0.09421, "low": 0.09348, "close": 0.09413, "volume": 4471032.0, "close_time": 1773248399999, "quote_volume": 419679.30365, "trades": 6340, "taker_buy_base": 1861529.0, "taker_buy_quote": 174755.48108 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.09414, "high": 0.09485, "low": 0.09374, "close": 0.0945, "volume": 9423996.0, "close_time": 1773251999999, "quote_volume": 888746.58765, "trades": 9313, "taker_buy_base": 3078805.0, "taker_buy_quote": 290373.99063 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.09451, "high": 0.09529, "low": 0.09445, "close": 0.09525, "volume": 6122885.0, "close_time": 1773255599999, "quote_volume": 580564.77336, "trades": 5159, "taker_buy_base": 2710889.0, "taker_buy_quote": 257074.04177 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.09526, "high": 0.09535, "low": 0.09459, "close": 0.09492, "volume": 3578044.0, "close_time": 1773259199999, "quote_volume": 339846.083, "trades": 3244, "taker_buy_base": 1804957.0, "taker_buy_quote": 171414.38064 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.09492, "high": 0.09512, "low": 0.09441, "close": 0.09502, "volume": 3039500.0, "close_time": 1773262799999, "quote_volume": 287666.601, "trades": 2501, "taker_buy_base": 1757445.0, "taker_buy_quote": 166307.40656 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.09502, "high": 0.09549, "low": 0.09463, "close": 0.09548, "volume": 2020918.0, "close_time": 1773266399999, "quote_volume": 192166.29685, "trades": 2032, "taker_buy_base": 1161586.0, "taker_buy_quote": 110494.31413 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.09548, "high": 0.0956, "low": 0.09441, "close": 0.0947, "volume": 4390103.0, "close_time": 1773269999999, "quote_volume": 416742.58484, "trades": 3261, "taker_buy_base": 1847596.0, "taker_buy_quote": 175425.77411 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0947, "high": 0.09488, "low": 0.09403, "close": 0.09423, "volume": 2174415.0, "close_time": 1773273599999, "quote_volume": 205262.66264, "trades": 2269, "taker_buy_base": 926648.0, "taker_buy_quote": 87526.12066 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.09424, "high": 0.09487, "low": 0.09415, "close": 0.09479, "volume": 1324224.0, "close_time": 1773277199999, "quote_volume": 125089.90085, "trades": 1884, "taker_buy_base": 811156.0, "taker_buy_quote": 76631.4409 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.09479, "high": 0.09484, "low": 0.09398, "close": 0.0944, "volume": 3266160.0, "close_time": 1773280799999, "quote_volume": 308271.34211, "trades": 3177, "taker_buy_base": 2159263.0, "taker_buy_quote": 203841.85429 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.09439, "high": 0.09463, "low": 0.09358, "close": 0.09369, "volume": 4776450.0, "close_time": 1773284399999, "quote_volume": 449726.96514, "trades": 3466, "taker_buy_base": 2266806.0, "taker_buy_quote": 213305.21233 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.09369, "high": 0.094, "low": 0.09351, "close": 0.09378, "volume": 1690922.0, "close_time": 1773287999999, "quote_volume": 158586.81329, "trades": 2352, "taker_buy_base": 605365.0, "taker_buy_quote": 56776.11042 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.09378, "high": 0.09404, "low": 0.09349, "close": 0.0935, "volume": 1132840.0, "close_time": 1773291599999, "quote_volume": 106114.12079, "trades": 1670, "taker_buy_base": 419976.0, "taker_buy_quote": 39335.08161 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.09349, "high": 0.09362, "low": 0.09309, "close": 0.09346, "volume": 2574750.0, "close_time": 1773295199999, "quote_volume": 240232.04607, "trades": 2825, "taker_buy_base": 799828.0, "taker_buy_quote": 74618.99635 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.09345, "high": 0.09386, "low": 0.09325, "close": 0.09382, "volume": 2046108.0, "close_time": 1773298799999, "quote_volume": 191511.83165, "trades": 2011, "taker_buy_base": 910417.0, "taker_buy_quote": 85173.96835 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.09383, "high": 0.0945, "low": 0.09373, "close": 0.09448, "volume": 1874635.0, "close_time": 1773302399999, "quote_volume": 176579.87229, "trades": 2102, "taker_buy_base": 1214473.0, "taker_buy_quote": 114382.30903 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.09449, "high": 0.09504, "low": 0.0942, "close": 0.09447, "volume": 2301152.0, "close_time": 1773305999999, "quote_volume": 217588.07946, "trades": 2585, "taker_buy_base": 1487624.0, "taker_buy_quote": 140691.29845 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.09447, "high": 0.09505, "low": 0.09413, "close": 0.09452, "volume": 2934777.0, "close_time": 1773309599999, "quote_volume": 277254.41674, "trades": 3140, "taker_buy_base": 1243299.0, "taker_buy_quote": 117453.51652 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.09452, "high": 0.09514, "low": 0.09441, "close": 0.09492, "volume": 2814754.0, "close_time": 1773313199999, "quote_volume": 266735.03599, "trades": 2908, "taker_buy_base": 1695028.0, "taker_buy_quote": 160626.29073 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.09492, "high": 0.09517, "low": 0.09471, "close": 0.0949, "volume": 2372292.0, "close_time": 1773316799999, "quote_volume": 225213.61847, "trades": 2749, "taker_buy_base": 1110557.0, "taker_buy_quote": 105419.17232 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0949, "high": 0.09549, "low": 0.09473, "close": 0.09502, "volume": 3895567.0, "close_time": 1773320399999, "quote_volume": 370763.71075, "trades": 3140, "taker_buy_base": 2711891.0, "taker_buy_quote": 258163.52488 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.09503, "high": 0.09543, "low": 0.09399, "close": 0.09435, "volume": 4943714.0, "close_time": 1773323999999, "quote_volume": 468575.49266, "trades": 5151, "taker_buy_base": 2511480.0, "taker_buy_quote": 238232.18195 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.09436, "high": 0.09494, "low": 0.09322, "close": 0.09368, "volume": 4578135.0, "close_time": 1773327599999, "quote_volume": 429978.92584, "trades": 6400, "taker_buy_base": 2047848.0, "taker_buy_quote": 192448.04575 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.09367, "high": 0.09438, "low": 0.09341, "close": 0.09421, "volume": 4163218.0, "close_time": 1773331199999, "quote_volume": 390648.93531, "trades": 5582, "taker_buy_base": 1914140.0, "taker_buy_quote": 179699.24419 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.09421, "high": 0.09465, "low": 0.0936, "close": 0.09435, "volume": 2585151.0, "close_time": 1773334799999, "quote_volume": 243651.84442, "trades": 3627, "taker_buy_base": 1596167.0, "taker_buy_quote": 150582.90251 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.09436, "high": 0.09457, "low": 0.0939, "close": 0.09411, "volume": 1639734.0, "close_time": 1773338399999, "quote_volume": 154581.72915, "trades": 2755, "taker_buy_base": 757939.0, "taker_buy_quote": 71463.17549 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.09412, "high": 0.09423, "low": 0.0936, "close": 0.09382, "volume": 1147427.0, "close_time": 1773341999999, "quote_volume": 107771.62343, "trades": 2090, "taker_buy_base": 463709.0, "taker_buy_quote": 43548.32002 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.09383, "high": 0.09458, "low": 0.09363, "close": 0.09442, "volume": 1443052.0, "close_time": 1773345599999, "quote_volume": 135860.34094, "trades": 2502, "taker_buy_base": 841389.0, "taker_buy_quote": 79207.65979 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.09442, "high": 0.09452, "low": 0.09387, "close": 0.094, "volume": 979325.0, "close_time": 1773349199999, "quote_volume": 92211.36131, "trades": 1623, "taker_buy_base": 355721.0, "taker_buy_quote": 33498.72608 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.09401, "high": 0.09433, "low": 0.09383, "close": 0.09428, "volume": 1421408.0, "close_time": 1773352799999, "quote_volume": 133736.55114, "trades": 1662, "taker_buy_base": 615984.0, "taker_buy_quote": 57958.48118 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.09427, "high": 0.09456, "low": 0.0942, "close": 0.09456, "volume": 1564038.0, "close_time": 1773356399999, "quote_volume": 147582.84613, "trades": 1887, "taker_buy_base": 945194.0, "taker_buy_quote": 89179.97489 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.09455, "high": 0.09514, "low": 0.09454, "close": 0.09484, "volume": 3465114.0, "close_time": 1773359999999, "quote_volume": 328758.86993, "trades": 3268, "taker_buy_base": 2239242.0, "taker_buy_quote": 212434.37137 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.09484, "high": 0.09667, "low": 0.09462, "close": 0.09589, "volume": 10719607.0, "close_time": 1773363599999, "quote_volume": 1027677.98552, "trades": 10893, "taker_buy_base": 5927668.0, "taker_buy_quote": 568124.19126 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.09589, "high": 0.09696, "low": 0.09588, "close": 0.09684, "volume": 3776039.0, "close_time": 1773367199999, "quote_volume": 364257.09423, "trades": 5337, "taker_buy_base": 1964404.0, "taker_buy_quote": 189497.02468 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.09685, "high": 0.09693, "low": 0.09617, "close": 0.09645, "volume": 3639378.0, "close_time": 1773370799999, "quote_volume": 351308.77219, "trades": 5101, "taker_buy_base": 2014723.0, "taker_buy_quote": 194531.20339 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.09645, "high": 0.09703, "low": 0.09597, "close": 0.09686, "volume": 3179481.0, "close_time": 1773374399999, "quote_volume": 306635.39278, "trades": 4418, "taker_buy_base": 1610722.0, "taker_buy_quote": 155374.24915 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.09686, "high": 0.09707, "low": 0.09649, "close": 0.09678, "volume": 1822845.0, "close_time": 1773377999999, "quote_volume": 176377.64708, "trades": 2575, "taker_buy_base": 970219.0, "taker_buy_quote": 93891.98986 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.09678, "high": 0.09731, "low": 0.0965, "close": 0.09693, "volume": 3418397.0, "close_time": 1773381599999, "quote_volume": 331484.63353, "trades": 3818, "taker_buy_base": 2060511.0, "taker_buy_quote": 199884.21397 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.09693, "high": 0.09713, "low": 0.09619, "close": 0.09637, "volume": 4291651.0, "close_time": 1773385199999, "quote_volume": 414260.69228, "trades": 4333, "taker_buy_base": 1324370.0, "taker_buy_quote": 127922.44778 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.09636, "high": 0.09679, "low": 0.09623, "close": 0.09671, "volume": 2397730.0, "close_time": 1773388799999, "quote_volume": 231495.98855, "trades": 3640, "taker_buy_base": 1293964.0, "taker_buy_quote": 124930.68313 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0967, "high": 0.09737, "low": 0.09629, "close": 0.09691, "volume": 5975243.0, "close_time": 1773392399999, "quote_volume": 578926.80579, "trades": 5257, "taker_buy_base": 2942845.0, "taker_buy_quote": 285267.75235 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.09692, "high": 0.09764, "low": 0.09684, "close": 0.0975, "volume": 3517764.0, "close_time": 1773395999999, "quote_volume": 342404.19235, "trades": 3883, "taker_buy_base": 1769678.0, "taker_buy_quote": 172226.70089 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0975, "high": 0.09831, "low": 0.0975, "close": 0.09793, "volume": 5797596.0, "close_time": 1773399599999, "quote_volume": 567699.00725, "trades": 5166, "taker_buy_base": 3637034.0, "taker_buy_quote": 356329.277 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.09794, "high": 0.09831, "low": 0.0979, "close": 0.09829, "volume": 3418256.0, "close_time": 1773403199999, "quote_volume": 335156.95086, "trades": 3917, "taker_buy_base": 1334504.0, "taker_buy_quote": 130861.99861 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.09829, "high": 0.09975, "low": 0.09816, "close": 0.09922, "volume": 10679551.0, "close_time": 1773406799999, "quote_volume": 1056476.13187, "trades": 9557, "taker_buy_base": 6502878.0, "taker_buy_quote": 643291.46856 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.09923, "high": 0.09994, "low": 0.09876, "close": 0.09952, "volume": 10462331.0, "close_time": 1773410399999, "quote_volume": 1040064.595, "trades": 12347, "taker_buy_base": 5113091.0, "taker_buy_quote": 508358.4236 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.09952, "high": 0.09987, "low": 0.09775, "close": 0.09785, "volume": 10965305.0, "close_time": 1773413999999, "quote_volume": 1083499.55308, "trades": 9815, "taker_buy_base": 4105788.0, "taker_buy_quote": 405905.23492 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.09785, "high": 0.09857, "low": 0.09718, "close": 0.09742, "volume": 8228496.0, "close_time": 1773417599999, "quote_volume": 805925.89446, "trades": 7949, "taker_buy_base": 3368896.0, "taker_buy_quote": 330006.80492 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.09742, "high": 0.09766, "low": 0.09657, "close": 0.09725, "volume": 8247058.0, "close_time": 1773421199999, "quote_volume": 801043.18253, "trades": 8617, "taker_buy_base": 4424348.0, "taker_buy_quote": 429871.61296 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.09724, "high": 0.09744, "low": 0.09543, "close": 0.09568, "volume": 9067615.0, "close_time": 1773424799999, "quote_volume": 873280.2276, "trades": 8018, "taker_buy_base": 3593997.0, "taker_buy_quote": 345876.01781 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.09568, "high": 0.09595, "low": 0.09528, "close": 0.09529, "volume": 3898977.0, "close_time": 1773428399999, "quote_volume": 372731.21769, "trades": 4682, "taker_buy_base": 1920388.0, "taker_buy_quote": 183634.86406 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.09528, "high": 0.09539, "low": 0.09486, "close": 0.09511, "volume": 3832496.0, "close_time": 1773431999999, "quote_volume": 364546.38927, "trades": 5214, "taker_buy_base": 1594335.0, "taker_buy_quote": 151607.08168 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0951, "high": 0.09516, "low": 0.09481, "close": 0.09496, "volume": 2273450.0, "close_time": 1773435599999, "quote_volume": 215951.6546, "trades": 3118, "taker_buy_base": 1023827.0, "taker_buy_quote": 97241.9527 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.09496, "high": 0.09544, "low": 0.09491, "close": 0.09525, "volume": 2569390.0, "close_time": 1773439199999, "quote_volume": 244471.32257, "trades": 2952, "taker_buy_base": 1320026.0, "taker_buy_quote": 125574.01651 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.09524, "high": 0.09527, "low": 0.09453, "close": 0.09484, "volume": 3320034.0, "close_time": 1773442799999, "quote_volume": 314904.75894, "trades": 4572, "taker_buy_base": 1394095.0, "taker_buy_quote": 132253.51376 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.09484, "high": 0.09516, "low": 0.09478, "close": 0.09513, "volume": 930019.0, "close_time": 1773446399999, "quote_volume": 88355.07557, "trades": 1760, "taker_buy_base": 439178.0, "taker_buy_quote": 41724.01859 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.09512, "high": 0.09533, "low": 0.09457, "close": 0.09472, "volume": 1708354.0, "close_time": 1773449999999, "quote_volume": 162236.74737, "trades": 2409, "taker_buy_base": 816182.0, "taker_buy_quote": 77525.0605 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.09471, "high": 0.095, "low": 0.0945, "close": 0.09482, "volume": 2553345.0, "close_time": 1773453599999, "quote_volume": 241929.61237, "trades": 2515, "taker_buy_base": 899646.0, "taker_buy_quote": 85281.85716 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.09484, "high": 0.09489, "low": 0.09453, "close": 0.09477, "volume": 1262825.0, "close_time": 1773457199999, "quote_volume": 119607.84052, "trades": 1793, "taker_buy_base": 444154.0, "taker_buy_quote": 42063.19485 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.09477, "high": 0.09521, "low": 0.09471, "close": 0.09499, "volume": 1464262.0, "close_time": 1773460799999, "quote_volume": 139119.9544, "trades": 2105, "taker_buy_base": 859363.0, "taker_buy_quote": 81661.8458 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.09499, "high": 0.09524, "low": 0.09472, "close": 0.09477, "volume": 1987416.0, "close_time": 1773464399999, "quote_volume": 188741.22702, "trades": 2699, "taker_buy_base": 988416.0, "taker_buy_quote": 93859.99624 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.09478, "high": 0.09482, "low": 0.09415, "close": 0.09429, "volume": 1859670.0, "close_time": 1773467999999, "quote_volume": 175590.05774, "trades": 2965, "taker_buy_base": 549130.0, "taker_buy_quote": 51839.17702 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.09427, "high": 0.09427, "low": 0.09336, "close": 0.09365, "volume": 6558566.0, "close_time": 1773471599999, "quote_volume": 614816.41407, "trades": 7783, "taker_buy_base": 2112607.0, "taker_buy_quote": 197938.14929 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.09364, "high": 0.09364, "low": 0.09281, "close": 0.09304, "volume": 7058283.0, "close_time": 1773475199999, "quote_volume": 657656.46502, "trades": 7792, "taker_buy_base": 1810368.0, "taker_buy_quote": 168688.69539 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.09304, "high": 0.09306, "low": 0.09273, "close": 0.09295, "volume": 4114979.0, "close_time": 1773478799999, "quote_volume": 382386.9302, "trades": 3099, "taker_buy_base": 1077836.0, "taker_buy_quote": 100151.47346 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.09295, "high": 0.09304, "low": 0.0927, "close": 0.09277, "volume": 2542734.0, "close_time": 1773482399999, "quote_volume": 236138.25749, "trades": 2727, "taker_buy_base": 1097037.0, "taker_buy_quote": 101886.8737 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.09276, "high": 0.09282, "low": 0.09257, "close": 0.09271, "volume": 2493905.0, "close_time": 1773485999999, "quote_volume": 231161.78198, "trades": 2927, "taker_buy_base": 1175974.0, "taker_buy_quote": 109008.06681 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.09271, "high": 0.09335, "low": 0.09262, "close": 0.09311, "volume": 4267418.0, "close_time": 1773489599999, "quote_volume": 397150.09861, "trades": 5572, "taker_buy_base": 1876667.0, "taker_buy_quote": 174727.34272 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.09311, "high": 0.09311, "low": 0.09211, "close": 0.09241, "volume": 4594647.0, "close_time": 1773493199999, "quote_volume": 425117.892, "trades": 6117, "taker_buy_base": 1577849.0, "taker_buy_quote": 145998.13248 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.09241, "high": 0.093, "low": 0.09223, "close": 0.09242, "volume": 3850956.0, "close_time": 1773496799999, "quote_volume": 356486.61617, "trades": 3908, "taker_buy_base": 1571877.0, "taker_buy_quote": 145535.07169 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.09243, "high": 0.09279, "low": 0.09226, "close": 0.09229, "volume": 3806469.0, "close_time": 1773500399999, "quote_volume": 352209.32898, "trades": 4080, "taker_buy_base": 1321442.0, "taker_buy_quote": 122264.42778 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0923, "high": 0.09236, "low": 0.09194, "close": 0.09226, "volume": 5805115.0, "close_time": 1773503999999, "quote_volume": 534790.07524, "trades": 5366, "taker_buy_base": 1964611.0, "taker_buy_quote": 180978.01609 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.09226, "high": 0.09231, "low": 0.09199, "close": 0.09224, "volume": 3839983.0, "close_time": 1773507599999, "quote_volume": 353925.66137, "trades": 3418, "taker_buy_base": 1785022.0, "taker_buy_quote": 164507.34163 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.09224, "high": 0.0923, "low": 0.09198, "close": 0.09202, "volume": 2976224.0, "close_time": 1773511199999, "quote_volume": 274163.19826, "trades": 2748, "taker_buy_base": 1166088.0, "taker_buy_quote": 107406.56716 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.09203, "high": 0.09217, "low": 0.09191, "close": 0.09202, "volume": 4225938.0, "close_time": 1773514799999, "quote_volume": 388872.80909, "trades": 3052, "taker_buy_base": 2363801.0, "taker_buy_quote": 217521.78399 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.09202, "high": 0.09203, "low": 0.09157, "close": 0.09171, "volume": 7066506.0, "close_time": 1773518399999, "quote_volume": 649397.47447, "trades": 4537, "taker_buy_base": 3956456.0, "taker_buy_quote": 363619.04756 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0917, "high": 0.092, "low": 0.0913, "close": 0.0918, "volume": 9862568.0, "close_time": 1773521999999, "quote_volume": 904333.16598, "trades": 5314, "taker_buy_base": 3577841.0, "taker_buy_quote": 327885.08785 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.09181, "high": 0.09249, "low": 0.09171, "close": 0.09245, "volume": 2472377.0, "close_time": 1773525599999, "quote_volume": 227556.29499, "trades": 2061, "taker_buy_base": 1632378.0, "taker_buy_quote": 150236.59918 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.09244, "high": 0.09326, "low": 0.09244, "close": 0.09275, "volume": 4080919.0, "close_time": 1773529199999, "quote_volume": 378920.32433, "trades": 2954, "taker_buy_base": 2986120.0, "taker_buy_quote": 277182.16505 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.09276, "high": 0.09378, "low": 0.09275, "close": 0.09357, "volume": 6758478.0, "close_time": 1773532799999, "quote_volume": 631349.78594, "trades": 4023, "taker_buy_base": 3819584.0, "taker_buy_quote": 356679.96462 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.09357, "high": 0.0937, "low": 0.09295, "close": 0.09322, "volume": 3636903.0, "close_time": 1773536399999, "quote_volume": 339622.08515, "trades": 3270, "taker_buy_base": 1799797.0, "taker_buy_quote": 168032.3584 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.09322, "high": 0.09369, "low": 0.09322, "close": 0.09362, "volume": 2164193.0, "close_time": 1773539999999, "quote_volume": 202208.11758, "trades": 2411, "taker_buy_base": 1315634.0, "taker_buy_quote": 122927.47601 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.09363, "high": 0.09554, "low": 0.09363, "close": 0.09545, "volume": 8648235.0, "close_time": 1773543599999, "quote_volume": 819411.95034, "trades": 6880, "taker_buy_base": 5887811.0, "taker_buy_quote": 557647.1055 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.09545, "high": 0.0958, "low": 0.09471, "close": 0.09503, "volume": 5402919.0, "close_time": 1773547199999, "quote_volume": 515277.31899, "trades": 5803, "taker_buy_base": 2391992.0, "taker_buy_quote": 228049.84652 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.09502, "high": 0.09536, "low": 0.09465, "close": 0.09524, "volume": 2665269.0, "close_time": 1773550799999, "quote_volume": 253173.94561, "trades": 3111, "taker_buy_base": 1322883.0, "taker_buy_quote": 125608.94184 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.09525, "high": 0.09557, "low": 0.09492, "close": 0.09506, "volume": 2549180.0, "close_time": 1773554399999, "quote_volume": 242718.36201, "trades": 3194, "taker_buy_base": 1217333.0, "taker_buy_quote": 115900.99799 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.09505, "high": 0.0952, "low": 0.09457, "close": 0.09485, "volume": 2530770.0, "close_time": 1773557999999, "quote_volume": 239977.79863, "trades": 2151, "taker_buy_base": 859713.0, "taker_buy_quote": 81560.40961 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.09486, "high": 0.09527, "low": 0.09476, "close": 0.09527, "volume": 2762252.0, "close_time": 1773561599999, "quote_volume": 262301.04097, "trades": 2350, "taker_buy_base": 1602518.0, "taker_buy_quote": 152166.11533 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.09528, "high": 0.096, "low": 0.0952, "close": 0.09596, "volume": 3907536.0, "close_time": 1773565199999, "quote_volume": 373600.02546, "trades": 2912, "taker_buy_base": 2502909.0, "taker_buy_quote": 239286.69719 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.09596, "high": 0.0965, "low": 0.09585, "close": 0.09624, "volume": 5514480.0, "close_time": 1773568799999, "quote_volume": 530562.55963, "trades": 4199, "taker_buy_base": 2831941.0, "taker_buy_quote": 272563.74516 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.09624, "high": 0.09717, "low": 0.09624, "close": 0.09667, "volume": 8485328.0, "close_time": 1773572399999, "quote_volume": 821181.41907, "trades": 5780, "taker_buy_base": 4309618.0, "taker_buy_quote": 417197.06126 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.09667, "high": 0.09686, "low": 0.09617, "close": 0.0965, "volume": 5899393.0, "close_time": 1773575999999, "quote_volume": 569132.64047, "trades": 5075, "taker_buy_base": 2202119.0, "taker_buy_quote": 212497.19648 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0965, "high": 0.09662, "low": 0.09556, "close": 0.09582, "volume": 8252060.0, "close_time": 1773579599999, "quote_volume": 791064.94792, "trades": 6370, "taker_buy_base": 5304695.0, "taker_buy_quote": 508274.86509 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.09581, "high": 0.09616, "low": 0.09469, "close": 0.09566, "volume": 8728336.0, "close_time": 1773583199999, "quote_volume": 832022.24172, "trades": 7981, "taker_buy_base": 3647686.0, "taker_buy_quote": 347512.29197 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.09565, "high": 0.09573, "low": 0.09505, "close": 0.09542, "volume": 2502063.0, "close_time": 1773586799999, "quote_volume": 238610.71827, "trades": 2784, "taker_buy_base": 1175407.0, "taker_buy_quote": 112113.06076 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.09543, "high": 0.09553, "low": 0.09515, "close": 0.09533, "volume": 921833.0, "close_time": 1773590399999, "quote_volume": 87910.70871, "trades": 1409, "taker_buy_base": 314925.0, "taker_buy_quote": 30027.57295 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.09532, "high": 0.09582, "low": 0.09513, "close": 0.09522, "volume": 2900338.0, "close_time": 1773593999999, "quote_volume": 276943.65907, "trades": 3275, "taker_buy_base": 1509203.0, "taker_buy_quote": 144160.21111 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.09521, "high": 0.09601, "low": 0.0951, "close": 0.09572, "volume": 2788371.0, "close_time": 1773597599999, "quote_volume": 266287.03328, "trades": 3186, "taker_buy_base": 1363313.0, "taker_buy_quote": 130188.83213 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.09573, "high": 0.09602, "low": 0.09513, "close": 0.09523, "volume": 2766244.0, "close_time": 1773601199999, "quote_volume": 264735.75212, "trades": 2399, "taker_buy_base": 1270911.0, "taker_buy_quote": 121678.40352 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.09524, "high": 0.09551, "low": 0.09517, "close": 0.09537, "volume": 1763468.0, "close_time": 1773604799999, "quote_volume": 168153.2726, "trades": 2213, "taker_buy_base": 802970.0, "taker_buy_quote": 76567.18442 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.09536, "high": 0.09586, "low": 0.09502, "close": 0.09548, "volume": 2596926.0, "close_time": 1773608399999, "quote_volume": 247946.43523, "trades": 2917, "taker_buy_base": 1320214.0, "taker_buy_quote": 126056.70137 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.09548, "high": 0.09617, "low": 0.09528, "close": 0.09592, "volume": 5268553.0, "close_time": 1773611999999, "quote_volume": 505288.00325, "trades": 2902, "taker_buy_base": 1470659.0, "taker_buy_quote": 140898.69318 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.09591, "high": 0.09698, "low": 0.09535, "close": 0.09658, "volume": 8432703.0, "close_time": 1773615599999, "quote_volume": 811753.66779, "trades": 8976, "taker_buy_base": 4381175.0, "taker_buy_quote": 421985.00489 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.09657, "high": 0.09684, "low": 0.0956, "close": 0.09631, "volume": 15874365.0, "close_time": 1773619199999, "quote_volume": 1528453.60161, "trades": 10368, "taker_buy_base": 5014802.0, "taker_buy_quote": 482840.89393 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.09631, "high": 0.09657, "low": 0.09585, "close": 0.09608, "volume": 3118071.0, "close_time": 1773622799999, "quote_volume": 300017.7335, "trades": 7051, "taker_buy_base": 1531668.0, "taker_buy_quote": 147395.6128 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.09608, "high": 0.09634, "low": 0.09575, "close": 0.09602, "volume": 3068704.0, "close_time": 1773626399999, "quote_volume": 294752.91914, "trades": 5590, "taker_buy_base": 1700835.0, "taker_buy_quote": 163342.06608 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.09602, "high": 0.0962, "low": 0.09548, "close": 0.09599, "volume": 3489038.0, "close_time": 1773629999999, "quote_volume": 334726.37955, "trades": 3702, "taker_buy_base": 2100653.0, "taker_buy_quote": 201688.70266 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.09598, "high": 0.09785, "low": 0.09583, "close": 0.09702, "volume": 14562802.0, "close_time": 1773633599999, "quote_volume": 1414021.22906, "trades": 14917, "taker_buy_base": 8704554.0, "taker_buy_quote": 845213.94551 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.09702, "high": 0.0983, "low": 0.09702, "close": 0.0979, "volume": 10214993.0, "close_time": 1773637199999, "quote_volume": 997262.46328, "trades": 11815, "taker_buy_base": 6409674.0, "taker_buy_quote": 626058.47838 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.09791, "high": 0.0988, "low": 0.0977, "close": 0.09861, "volume": 7463254.0, "close_time": 1773640799999, "quote_volume": 732856.16126, "trades": 11132, "taker_buy_base": 4312564.0, "taker_buy_quote": 423847.91844 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0986, "high": 0.09865, "low": 0.09773, "close": 0.09827, "volume": 7307797.0, "close_time": 1773644399999, "quote_volume": 718067.88868, "trades": 11340, "taker_buy_base": 3332552.0, "taker_buy_quote": 327596.98734 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.09827, "high": 0.09907, "low": 0.09826, "close": 0.09868, "volume": 8000281.0, "close_time": 1773647999999, "quote_volume": 790917.76312, "trades": 12501, "taker_buy_base": 4656145.0, "taker_buy_quote": 460313.42655 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.09868, "high": 0.09923, "low": 0.09715, "close": 0.0976, "volume": 17750657.0, "close_time": 1773651599999, "quote_volume": 1740026.73747, "trades": 16582, "taker_buy_base": 8308147.0, "taker_buy_quote": 814132.46127 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.09761, "high": 0.09843, "low": 0.0976, "close": 0.09816, "volume": 4488785.0, "close_time": 1773655199999, "quote_volume": 440343.74651, "trades": 9482, "taker_buy_base": 1961728.0, "taker_buy_quote": 192399.14292 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.09816, "high": 0.09839, "low": 0.09766, "close": 0.09821, "volume": 6855302.0, "close_time": 1773658799999, "quote_volume": 671871.46837, "trades": 9735, "taker_buy_base": 4402930.0, "taker_buy_quote": 431536.44262 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.09821, "high": 0.09828, "low": 0.09742, "close": 0.09792, "volume": 5541103.0, "close_time": 1773662399999, "quote_volume": 542282.69597, "trades": 8630, "taker_buy_base": 2584189.0, "taker_buy_quote": 252911.92571 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.09792, "high": 0.09871, "low": 0.0979, "close": 0.09866, "volume": 6489312.0, "close_time": 1773665999999, "quote_volume": 638008.39728, "trades": 10474, "taker_buy_base": 3755801.0, "taker_buy_quote": 369228.09067 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.09866, "high": 0.09955, "low": 0.09841, "close": 0.09874, "volume": 11920656.0, "close_time": 1773669599999, "quote_volume": 1180437.13316, "trades": 15551, "taker_buy_base": 7799716.0, "taker_buy_quote": 772558.14543 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.09874, "high": 0.09932, "low": 0.09787, "close": 0.09896, "volume": 9157874.0, "close_time": 1773673199999, "quote_volume": 903035.9403, "trades": 13884, "taker_buy_base": 4767167.0, "taker_buy_quote": 469984.49968 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.09897, "high": 0.0995, "low": 0.09805, "close": 0.09811, "volume": 12089849.0, "close_time": 1773676799999, "quote_volume": 1195459.74621, "trades": 11359, "taker_buy_base": 5784863.0, "taker_buy_quote": 572917.75745 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0981, "high": 0.09914, "low": 0.098, "close": 0.09892, "volume": 4682657.0, "close_time": 1773680399999, "quote_volume": 462245.93748, "trades": 5351, "taker_buy_base": 2345711.0, "taker_buy_quote": 231614.43624 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.09892, "high": 0.09938, "low": 0.09843, "close": 0.09923, "volume": 5704419.0, "close_time": 1773683999999, "quote_volume": 564465.85609, "trades": 6220, "taker_buy_base": 2423338.0, "taker_buy_quote": 239692.0357 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.09923, "high": 0.09989, "low": 0.09913, "close": 0.09934, "volume": 9475373.0, "close_time": 1773687599999, "quote_volume": 943146.82817, "trades": 10750, "taker_buy_base": 4485263.0, "taker_buy_quote": 446376.6763 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.09934, "high": 0.09995, "low": 0.09908, "close": 0.09952, "volume": 5531787.0, "close_time": 1773691199999, "quote_volume": 550517.25248, "trades": 5804, "taker_buy_base": 2448013.0, "taker_buy_quote": 243602.50266 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.09952, "high": 0.10038, "low": 0.09944, "close": 0.10032, "volume": 6558274.0, "close_time": 1773694799999, "quote_volume": 656003.71421, "trades": 6394, "taker_buy_base": 4223131.0, "taker_buy_quote": 422409.56802 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.10032, "high": 0.10104, "low": 0.10001, "close": 0.10028, "volume": 7015423.0, "close_time": 1773698399999, "quote_volume": 705038.45669, "trades": 10535, "taker_buy_base": 2946275.0, "taker_buy_quote": 296170.74314 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.10028, "high": 0.10094, "low": 0.10014, "close": 0.10072, "volume": 6254503.0, "close_time": 1773701999999, "quote_volume": 628923.37119, "trades": 11070, "taker_buy_base": 3299321.0, "taker_buy_quote": 331770.58056 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.10072, "high": 0.10072, "low": 0.09971, "close": 0.10029, "volume": 6791192.0, "close_time": 1773705599999, "quote_volume": 680243.08129, "trades": 9411, "taker_buy_base": 2995249.0, "taker_buy_quote": 300102.8547 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.10029, "high": 0.10087, "low": 0.09988, "close": 0.10058, "volume": 9513351.0, "close_time": 1773709199999, "quote_volume": 954322.37336, "trades": 13271, "taker_buy_base": 6071991.0, "taker_buy_quote": 609042.59903 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.10059, "high": 0.10134, "low": 0.1001, "close": 0.10083, "volume": 7687456.0, "close_time": 1773712799999, "quote_volume": 774911.93244, "trades": 12069, "taker_buy_base": 3134360.0, "taker_buy_quote": 316191.13763 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.10082, "high": 0.10164, "low": 0.10015, "close": 0.10092, "volume": 5834014.0, "close_time": 1773716399999, "quote_volume": 588952.35367, "trades": 9851, "taker_buy_base": 3054210.0, "taker_buy_quote": 308533.25389 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.10092, "high": 0.101, "low": 0.09899, "close": 0.09938, "volume": 8449291.0, "close_time": 1773719999999, "quote_volume": 842208.64285, "trades": 9887, "taker_buy_base": 3586264.0, "taker_buy_quote": 357304.24727 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.09939, "high": 0.09966, "low": 0.09787, "close": 0.09853, "volume": 8896488.0, "close_time": 1773723599999, "quote_volume": 877711.48611, "trades": 7756, "taker_buy_base": 4282290.0, "taker_buy_quote": 422576.16524 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.09852, "high": 0.09877, "low": 0.09779, "close": 0.09829, "volume": 3239869.0, "close_time": 1773727199999, "quote_volume": 318796.99349, "trades": 3910, "taker_buy_base": 1605228.0, "taker_buy_quote": 157976.05704 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0983, "high": 0.09871, "low": 0.09782, "close": 0.09826, "volume": 3778640.0, "close_time": 1773730799999, "quote_volume": 371146.01114, "trades": 4128, "taker_buy_base": 1508899.0, "taker_buy_quote": 148234.97815 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.09826, "high": 0.09933, "low": 0.09821, "close": 0.09911, "volume": 2338592.0, "close_time": 1773734399999, "quote_volume": 231637.8002, "trades": 2698, "taker_buy_base": 1544080.0, "taker_buy_quote": 152915.00543 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.09912, "high": 0.09945, "low": 0.09873, "close": 0.0989, "volume": 3408964.0, "close_time": 1773737999999, "quote_volume": 338123.18856, "trades": 4287, "taker_buy_base": 1601590.0, "taker_buy_quote": 158910.69897 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0989, "high": 0.09948, "low": 0.09861, "close": 0.09907, "volume": 3144153.0, "close_time": 1773741599999, "quote_volume": 311418.23162, "trades": 3727, "taker_buy_base": 1468150.0, "taker_buy_quote": 145385.84406 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.09907, "high": 0.09915, "low": 0.09864, "close": 0.09893, "volume": 2462287.0, "close_time": 1773745199999, "quote_volume": 243502.89722, "trades": 3003, "taker_buy_base": 931776.0, "taker_buy_quote": 92136.0585 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.09893, "high": 0.09956, "low": 0.09873, "close": 0.09909, "volume": 3978885.0, "close_time": 1773748799999, "quote_volume": 394599.53174, "trades": 3222, "taker_buy_base": 1889626.0, "taker_buy_quote": 187513.38633 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.09908, "high": 0.09915, "low": 0.09828, "close": 0.09846, "volume": 3214980.0, "close_time": 1773752399999, "quote_volume": 317370.86424, "trades": 3442, "taker_buy_base": 1086507.0, "taker_buy_quote": 107182.03813 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.09845, "high": 0.09933, "low": 0.0982, "close": 0.0984, "volume": 5474238.0, "close_time": 1773755999999, "quote_volume": 539861.72441, "trades": 5509, "taker_buy_base": 1912756.0, "taker_buy_quote": 188773.52678 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.09841, "high": 0.0993, "low": 0.09817, "close": 0.09907, "volume": 2250305.0, "close_time": 1773759599999, "quote_volume": 222341.85478, "trades": 4332, "taker_buy_base": 1231133.0, "taker_buy_quote": 121592.7908 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.09907, "high": 0.09978, "low": 0.09864, "close": 0.09921, "volume": 5404257.0, "close_time": 1773763199999, "quote_volume": 536105.24394, "trades": 9598, "taker_buy_base": 2496460.0, "taker_buy_quote": 248035.12308 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.09921, "high": 0.09978, "low": 0.09888, "close": 0.09902, "volume": 4006893.0, "close_time": 1773766799999, "quote_volume": 397990.89752, "trades": 8429, "taker_buy_base": 1815831.0, "taker_buy_quote": 180476.4649 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.09902, "high": 0.09936, "low": 0.09885, "close": 0.09925, "volume": 3092019.0, "close_time": 1773770399999, "quote_volume": 306493.75479, "trades": 7156, "taker_buy_base": 1432798.0, "taker_buy_quote": 142010.39286 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.09926, "high": 0.09941, "low": 0.09888, "close": 0.09902, "volume": 6540688.0, "close_time": 1773773999999, "quote_volume": 648251.79296, "trades": 8340, "taker_buy_base": 3416149.0, "taker_buy_quote": 338742.87732 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.09902, "high": 0.09916, "low": 0.09859, "close": 0.09859, "volume": 3228246.0, "close_time": 1773777599999, "quote_volume": 319408.13739, "trades": 5006, "taker_buy_base": 1534355.0, "taker_buy_quote": 151853.11259 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.09859, "high": 0.09895, "low": 0.09839, "close": 0.0988, "volume": 3776832.0, "close_time": 1773781199999, "quote_volume": 372542.70864, "trades": 6252, "taker_buy_base": 1175549.0, "taker_buy_quote": 115973.22391 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.09881, "high": 0.09949, "low": 0.09881, "close": 0.09928, "volume": 2374634.0, "close_time": 1773784799999, "quote_volume": 235706.48715, "trades": 2449, "taker_buy_base": 1454511.0, "taker_buy_quote": 144355.42712 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.09928, "high": 0.09946, "low": 0.09851, "close": 0.09907, "volume": 2364514.0, "close_time": 1773788399999, "quote_volume": 234258.26961, "trades": 2501, "taker_buy_base": 1251193.0, "taker_buy_quote": 123962.59633 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.09906, "high": 0.09914, "low": 0.09869, "close": 0.09875, "volume": 1454331.0, "close_time": 1773791999999, "quote_volume": 143855.8851, "trades": 1937, "taker_buy_base": 720226.0, "taker_buy_quote": 71244.47507 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.09872, "high": 0.0991, "low": 0.09839, "close": 0.09904, "volume": 2408441.0, "close_time": 1773795599999, "quote_volume": 237918.22162, "trades": 3105, "taker_buy_base": 1038600.0, "taker_buy_quote": 102569.73635 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.09906, "high": 0.09942, "low": 0.099, "close": 0.09925, "volume": 2915756.0, "close_time": 1773799199999, "quote_volume": 289277.21207, "trades": 2527, "taker_buy_base": 1860126.0, "taker_buy_quote": 184479.8545 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.09924, "high": 0.10038, "low": 0.09921, "close": 0.09997, "volume": 4646997.0, "close_time": 1773802799999, "quote_volume": 464352.67745, "trades": 3286, "taker_buy_base": 2510755.0, "taker_buy_quote": 250593.19755 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.09999, "high": 0.10082, "low": 0.09998, "close": 0.10004, "volume": 4520639.0, "close_time": 1773806399999, "quote_volume": 453774.80957, "trades": 6252, "taker_buy_base": 2407853.0, "taker_buy_quote": 241737.01594 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.10004, "high": 0.10011, "low": 0.09959, "close": 0.09988, "volume": 1281542.0, "close_time": 1773809999999, "quote_volume": 127935.75721, "trades": 1918, "taker_buy_base": 441608.0, "taker_buy_quote": 44082.32107 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.09989, "high": 0.10076, "low": 0.09958, "close": 0.09964, "volume": 4310917.0, "close_time": 1773813599999, "quote_volume": 431865.49494, "trades": 6661, "taker_buy_base": 1770156.0, "taker_buy_quote": 177435.13463 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.09964, "high": 0.10028, "low": 0.0996, "close": 0.09961, "volume": 1845645.0, "close_time": 1773817199999, "quote_volume": 184481.35585, "trades": 3251, "taker_buy_base": 979630.0, "taker_buy_quote": 97904.61345 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0996, "high": 0.0996, "low": 0.09897, "close": 0.09944, "volume": 2495109.0, "close_time": 1773820799999, "quote_volume": 247918.08785, "trades": 2312, "taker_buy_base": 713693.0, "taker_buy_quote": 70858.91566 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.09945, "high": 0.09988, "low": 0.09921, "close": 0.09931, "volume": 1676354.0, "close_time": 1773824399999, "quote_volume": 166826.00775, "trades": 2351, "taker_buy_base": 754321.0, "taker_buy_quote": 75075.55217 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.09932, "high": 0.09967, "low": 0.09901, "close": 0.09953, "volume": 7401467.0, "close_time": 1773827999999, "quote_volume": 734473.46224, "trades": 3269, "taker_buy_base": 6238881.0, "taker_buy_quote": 619054.76361 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.09953, "high": 0.09956, "low": 0.0984, "close": 0.09877, "volume": 3584754.0, "close_time": 1773831599999, "quote_volume": 353842.60405, "trades": 3031, "taker_buy_base": 1809796.0, "taker_buy_quote": 178601.69494 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.09876, "high": 0.09906, "low": 0.09713, "close": 0.09742, "volume": 10019529.0, "close_time": 1773835199999, "quote_volume": 980457.19939, "trades": 10000, "taker_buy_base": 3894839.0, "taker_buy_quote": 381177.06584 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.09741, "high": 0.09751, "low": 0.09632, "close": 0.09658, "volume": 6240810.0, "close_time": 1773838799999, "quote_volume": 604675.51844, "trades": 8143, "taker_buy_base": 2189321.0, "taker_buy_quote": 212104.39157 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.09658, "high": 0.09709, "low": 0.09583, "close": 0.09669, "volume": 6027573.0, "close_time": 1773842399999, "quote_volume": 580949.93961, "trades": 7032, "taker_buy_base": 2316457.0, "taker_buy_quote": 223435.94333 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0967, "high": 0.09674, "low": 0.09522, "close": 0.09526, "volume": 9802829.0, "close_time": 1773845999999, "quote_volume": 939954.93443, "trades": 9652, "taker_buy_base": 2777033.0, "taker_buy_quote": 266331.77604 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.09526, "high": 0.09573, "low": 0.09477, "close": 0.09526, "volume": 8190036.0, "close_time": 1773849599999, "quote_volume": 779797.52788, "trades": 11539, "taker_buy_base": 2971828.0, "taker_buy_quote": 282971.87495 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.09526, "high": 0.09539, "low": 0.0948, "close": 0.09512, "volume": 3511511.0, "close_time": 1773853199999, "quote_volume": 333940.92282, "trades": 6767, "taker_buy_base": 1150966.0, "taker_buy_quote": 109478.46927 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.09512, "high": 0.09616, "low": 0.09493, "close": 0.09594, "volume": 3922795.0, "close_time": 1773856799999, "quote_volume": 374351.9254, "trades": 5466, "taker_buy_base": 1027392.0, "taker_buy_quote": 98256.17324 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.09595, "high": 0.09662, "low": 0.09534, "close": 0.09554, "volume": 5580765.0, "close_time": 1773860399999, "quote_volume": 536035.90161, "trades": 9437, "taker_buy_base": 2499285.0, "taker_buy_quote": 240362.19785 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.09553, "high": 0.09589, "low": 0.09503, "close": 0.09512, "volume": 2940341.0, "close_time": 1773863999999, "quote_volume": 280742.34274, "trades": 7611, "taker_buy_base": 982986.0, "taker_buy_quote": 93891.70247 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.09512, "high": 0.09563, "low": 0.09449, "close": 0.09549, "volume": 3686190.0, "close_time": 1773867599999, "quote_volume": 350166.71018, "trades": 5701, "taker_buy_base": 1834494.0, "taker_buy_quote": 174426.03405 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.09548, "high": 0.09593, "low": 0.09542, "close": 0.09576, "volume": 1374237.0, "close_time": 1773871199999, "quote_volume": 131578.922, "trades": 1536, "taker_buy_base": 720510.0, "taker_buy_quote": 68968.37214 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.09576, "high": 0.09577, "low": 0.09538, "close": 0.0956, "volume": 954793.0, "close_time": 1773874799999, "quote_volume": 91226.7391, "trades": 1374, "taker_buy_base": 536827.0, "taker_buy_quote": 51291.83023 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0956, "high": 0.09589, "low": 0.09537, "close": 0.0958, "volume": 1762466.0, "close_time": 1773878399999, "quote_volume": 168420.66107, "trades": 1742, "taker_buy_base": 590404.0, "taker_buy_quote": 56460.74847 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.09579, "high": 0.09588, "low": 0.09546, "close": 0.09552, "volume": 1129851.0, "close_time": 1773881999999, "quote_volume": 108066.85534, "trades": 1726, "taker_buy_base": 618752.0, "taker_buy_quote": 59178.98653 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.09553, "high": 0.09579, "low": 0.09532, "close": 0.0956, "volume": 876686.0, "close_time": 1773885599999, "quote_volume": 83713.74275, "trades": 1567, "taker_buy_base": 420431.0, "taker_buy_quote": 40154.76815 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.09559, "high": 0.09569, "low": 0.0952, "close": 0.09558, "volume": 733236.0, "close_time": 1773889199999, "quote_volume": 70048.24796, "trades": 1747, "taker_buy_base": 321072.0, "taker_buy_quote": 30672.2797 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.09559, "high": 0.09651, "low": 0.0955, "close": 0.09605, "volume": 3713535.0, "close_time": 1773892799999, "quote_volume": 356634.14738, "trades": 2745, "taker_buy_base": 2748881.0, "taker_buy_quote": 264006.63851 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.09605, "high": 0.09605, "low": 0.09522, "close": 0.09522, "volume": 2771632.0, "close_time": 1773896399999, "quote_volume": 264691.32961, "trades": 2183, "taker_buy_base": 910384.0, "taker_buy_quote": 86942.54272 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.09522, "high": 0.09538, "low": 0.09485, "close": 0.09498, "volume": 1539813.0, "close_time": 1773899999999, "quote_volume": 146339.71277, "trades": 1497, "taker_buy_base": 622062.0, "taker_buy_quote": 59104.09982 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.09497, "high": 0.09525, "low": 0.09452, "close": 0.09461, "volume": 4380929.0, "close_time": 1773903599999, "quote_volume": 415157.73762, "trades": 3268, "taker_buy_base": 2220022.0, "taker_buy_quote": 210352.18867 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0946, "high": 0.09461, "low": 0.09347, "close": 0.09373, "volume": 7892750.0, "close_time": 1773907199999, "quote_volume": 741958.49376, "trades": 8037, "taker_buy_base": 3321195.0, "taker_buy_quote": 312261.96414 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.09373, "high": 0.09388, "low": 0.09338, "close": 0.09347, "volume": 4342030.0, "close_time": 1773910799999, "quote_volume": 406328.43685, "trades": 3990, "taker_buy_base": 1746313.0, "taker_buy_quote": 163403.81824 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.09348, "high": 0.09421, "low": 0.09339, "close": 0.09404, "volume": 4486563.0, "close_time": 1773914399999, "quote_volume": 420455.60539, "trades": 4590, "taker_buy_base": 1954817.0, "taker_buy_quote": 183242.64128 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.09403, "high": 0.0941, "low": 0.09355, "close": 0.09356, "volume": 2089111.0, "close_time": 1773917999999, "quote_volume": 195918.5308, "trades": 2367, "taker_buy_base": 805551.0, "taker_buy_quote": 75544.09825 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.09357, "high": 0.09372, "low": 0.0932, "close": 0.09324, "volume": 3344370.0, "close_time": 1773921599999, "quote_volume": 312409.40932, "trades": 2391, "taker_buy_base": 1626765.0, "taker_buy_quote": 152006.87513 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.09323, "high": 0.09325, "low": 0.09197, "close": 0.09198, "volume": 8856653.0, "close_time": 1773925199999, "quote_volume": 820925.86683, "trades": 6951, "taker_buy_base": 3561408.0, "taker_buy_quote": 329988.66532 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.09198, "high": 0.09301, "low": 0.09177, "close": 0.0929, "volume": 9936450.0, "close_time": 1773928799999, "quote_volume": 916960.88507, "trades": 9339, "taker_buy_base": 5333703.0, "taker_buy_quote": 492262.08703 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.09291, "high": 0.09314, "low": 0.09214, "close": 0.09244, "volume": 4591685.0, "close_time": 1773932399999, "quote_volume": 424872.68561, "trades": 5619, "taker_buy_base": 2282928.0, "taker_buy_quote": 211311.30916 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.09243, "high": 0.09262, "low": 0.09144, "close": 0.0922, "volume": 4892563.0, "close_time": 1773935999999, "quote_volume": 449151.37052, "trades": 5970, "taker_buy_base": 1810532.0, "taker_buy_quote": 166349.14503 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.09221, "high": 0.09233, "low": 0.0919, "close": 0.09202, "volume": 3342234.0, "close_time": 1773939599999, "quote_volume": 307641.1447, "trades": 4223, "taker_buy_base": 999525.0, "taker_buy_quote": 92026.49089 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.09203, "high": 0.09282, "low": 0.09171, "close": 0.09267, "volume": 2775268.0, "close_time": 1773943199999, "quote_volume": 256271.45736, "trades": 3678, "taker_buy_base": 1238530.0, "taker_buy_quote": 114316.58023 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.09267, "high": 0.09267, "low": 0.09213, "close": 0.09243, "volume": 1535914.0, "close_time": 1773946799999, "quote_volume": 141845.38921, "trades": 1994, "taker_buy_base": 442308.0, "taker_buy_quote": 40867.45365 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.09243, "high": 0.09376, "low": 0.09241, "close": 0.09316, "volume": 5745598.0, "close_time": 1773950399999, "quote_volume": 535250.81326, "trades": 4859, "taker_buy_base": 3981698.0, "taker_buy_quote": 370802.28556 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.09316, "high": 0.09362, "low": 0.093, "close": 0.09339, "volume": 2180625.0, "close_time": 1773953999999, "quote_volume": 203431.92768, "trades": 2236, "taker_buy_base": 967877.0, "taker_buy_quote": 90345.58559 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.09339, "high": 0.09355, "low": 0.09305, "close": 0.09334, "volume": 1785909.0, "close_time": 1773957599999, "quote_volume": 166546.47338, "trades": 1725, "taker_buy_base": 742322.0, "taker_buy_quote": 69247.58741 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.09333, "high": 0.09336, "low": 0.09272, "close": 0.09306, "volume": 1580900.0, "close_time": 1773961199999, "quote_volume": 147071.43196, "trades": 2161, "taker_buy_base": 739098.0, "taker_buy_quote": 68776.15863 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.09307, "high": 0.09331, "low": 0.0926, "close": 0.09289, "volume": 1240715.0, "close_time": 1773964799999, "quote_volume": 115275.79544, "trades": 1813, "taker_buy_base": 752592.0, "taker_buy_quote": 69939.05362 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.09288, "high": 0.09317, "low": 0.09272, "close": 0.09287, "volume": 1963728.0, "close_time": 1773968399999, "quote_volume": 182415.67435, "trades": 2091, "taker_buy_base": 1014284.0, "taker_buy_quote": 94227.22317 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.09287, "high": 0.09338, "low": 0.09285, "close": 0.09316, "volume": 1089571.0, "close_time": 1773971999999, "quote_volume": 101432.23061, "trades": 1836, "taker_buy_base": 641430.0, "taker_buy_quote": 59732.78535 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.09316, "high": 0.09353, "low": 0.09285, "close": 0.09335, "volume": 1211838.0, "close_time": 1773975599999, "quote_volume": 112975.27032, "trades": 1690, "taker_buy_base": 617467.0, "taker_buy_quote": 57563.49014 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.09336, "high": 0.09403, "low": 0.09326, "close": 0.09391, "volume": 2352297.0, "close_time": 1773979199999, "quote_volume": 220493.93687, "trades": 2218, "taker_buy_base": 1490420.0, "taker_buy_quote": 139679.33944 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.09392, "high": 0.09438, "low": 0.0936, "close": 0.09426, "volume": 1872361.0, "close_time": 1773982799999, "quote_volume": 176080.95963, "trades": 1998, "taker_buy_base": 1076186.0, "taker_buy_quote": 101261.25014 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.09425, "high": 0.09474, "low": 0.09386, "close": 0.09417, "volume": 2970031.0, "close_time": 1773986399999, "quote_volume": 280322.41487, "trades": 3268, "taker_buy_base": 1316159.0, "taker_buy_quote": 124347.94797 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.09417, "high": 0.09422, "low": 0.09389, "close": 0.09394, "volume": 1025769.0, "close_time": 1773989999999, "quote_volume": 96507.17766, "trades": 1929, "taker_buy_base": 455516.0, "taker_buy_quote": 42857.2012 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.09393, "high": 0.09426, "low": 0.09349, "close": 0.0942, "volume": 2658902.0, "close_time": 1773993599999, "quote_volume": 249431.04787, "trades": 2353, "taker_buy_base": 1306017.0, "taker_buy_quote": 122600.59246 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0942, "high": 0.09479, "low": 0.09402, "close": 0.09421, "volume": 3771141.0, "close_time": 1773997199999, "quote_volume": 356268.4615, "trades": 3568, "taker_buy_base": 1741524.0, "taker_buy_quote": 164507.75752 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.09421, "high": 0.09421, "low": 0.09331, "close": 0.09343, "volume": 2859134.0, "close_time": 1774000799999, "quote_volume": 268022.30941, "trades": 2123, "taker_buy_base": 928763.0, "taker_buy_quote": 87043.19951 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.09344, "high": 0.09388, "low": 0.09311, "close": 0.09379, "volume": 1248318.0, "close_time": 1774004399999, "quote_volume": 116655.64914, "trades": 1828, "taker_buy_base": 641827.0, "taker_buy_quote": 60011.62535 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.09377, "high": 0.09395, "low": 0.09313, "close": 0.09357, "volume": 1951150.0, "close_time": 1774007999999, "quote_volume": 182692.58486, "trades": 2070, "taker_buy_base": 927117.0, "taker_buy_quote": 86868.0688 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.09358, "high": 0.09392, "low": 0.09321, "close": 0.09334, "volume": 1138126.0, "close_time": 1774011599999, "quote_volume": 106415.95987, "trades": 1784, "taker_buy_base": 545561.0, "taker_buy_quote": 51028.41693 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.09335, "high": 0.09379, "low": 0.09292, "close": 0.09302, "volume": 2982868.0, "close_time": 1774015199999, "quote_volume": 278321.04739, "trades": 4260, "taker_buy_base": 1333663.0, "taker_buy_quote": 124546.95243 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.09302, "high": 0.09341, "low": 0.09257, "close": 0.09258, "volume": 3288085.0, "close_time": 1774018799999, "quote_volume": 305671.06336, "trades": 5001, "taker_buy_base": 1570712.0, "taker_buy_quote": 146111.80447 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.09259, "high": 0.09316, "low": 0.09238, "close": 0.09294, "volume": 2625270.0, "close_time": 1774022399999, "quote_volume": 243420.01504, "trades": 3819, "taker_buy_base": 1219330.0, "taker_buy_quote": 113106.85431 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.09294, "high": 0.09311, "low": 0.0925, "close": 0.09287, "volume": 1345723.0, "close_time": 1774025999999, "quote_volume": 124969.23548, "trades": 2356, "taker_buy_base": 848188.0, "taker_buy_quote": 78753.2731 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.09288, "high": 0.09323, "low": 0.09249, "close": 0.09315, "volume": 1261539.0, "close_time": 1774029599999, "quote_volume": 117118.08954, "trades": 2226, "taker_buy_base": 847832.0, "taker_buy_quote": 78726.28088 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.09316, "high": 0.0932, "low": 0.09248, "close": 0.09272, "volume": 1394175.0, "close_time": 1774033199999, "quote_volume": 129311.07361, "trades": 2085, "taker_buy_base": 648982.0, "taker_buy_quote": 60221.87496 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.09272, "high": 0.09297, "low": 0.09226, "close": 0.09291, "volume": 1491408.0, "close_time": 1774036799999, "quote_volume": 138177.097, "trades": 2197, "taker_buy_base": 821458.0, "taker_buy_quote": 76141.3052 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0929, "high": 0.09298, "low": 0.09229, "close": 0.09268, "volume": 920701.0, "close_time": 1774040399999, "quote_volume": 85263.43981, "trades": 1372, "taker_buy_base": 354127.0, "taker_buy_quote": 32823.46245 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.09269, "high": 0.09353, "low": 0.09239, "close": 0.09339, "volume": 1900231.0, "close_time": 1774043999999, "quote_volume": 176891.43353, "trades": 1887, "taker_buy_base": 1143038.0, "taker_buy_quote": 106438.32497 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.09339, "high": 0.09382, "low": 0.09339, "close": 0.09354, "volume": 1424393.0, "close_time": 1774047599999, "quote_volume": 133339.16821, "trades": 1827, "taker_buy_base": 761145.0, "taker_buy_quote": 71249.69999 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.09353, "high": 0.09353, "low": 0.09302, "close": 0.09318, "volume": 1208381.0, "close_time": 1774051199999, "quote_volume": 112627.54231, "trades": 1357, "taker_buy_base": 529744.0, "taker_buy_quote": 49390.35642 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.09319, "high": 0.09366, "low": 0.09319, "close": 0.09345, "volume": 1066526.0, "close_time": 1774054799999, "quote_volume": 99668.77041, "trades": 1294, "taker_buy_base": 763356.0, "taker_buy_quote": 71340.98347 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.09344, "high": 0.09366, "low": 0.0932, "close": 0.09321, "volume": 705892.0, "close_time": 1774058399999, "quote_volume": 65886.32417, "trades": 1077, "taker_buy_base": 333329.0, "taker_buy_quote": 31115.65702 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.09321, "high": 0.09358, "low": 0.0931, "close": 0.09345, "volume": 499789.0, "close_time": 1774061999999, "quote_volume": 46643.08829, "trades": 862, "taker_buy_base": 243693.0, "taker_buy_quote": 22728.74801 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.09346, "high": 0.09353, "low": 0.0932, "close": 0.0932, "volume": 885430.0, "close_time": 1774065599999, "quote_volume": 82612.59823, "trades": 907, "taker_buy_base": 277127.0, "taker_buy_quote": 25860.67208 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.09319, "high": 0.09346, "low": 0.09309, "close": 0.09312, "volume": 775356.0, "close_time": 1774069199999, "quote_volume": 72283.49164, "trades": 905, "taker_buy_base": 377462.0, "taker_buy_quote": 35203.83665 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.09311, "high": 0.09348, "low": 0.09311, "close": 0.09325, "volume": 586045.0, "close_time": 1774072799999, "quote_volume": 54689.00368, "trades": 774, "taker_buy_base": 340584.0, "taker_buy_quote": 31773.54378 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.09325, "high": 0.09351, "low": 0.09319, "close": 0.0933, "volume": 1045056.0, "close_time": 1774076399999, "quote_volume": 97530.76991, "trades": 1087, "taker_buy_base": 225771.0, "taker_buy_quote": 21076.97077 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.09331, "high": 0.09342, "low": 0.0929, "close": 0.09292, "volume": 1259540.0, "close_time": 1774079999999, "quote_volume": 117425.43601, "trades": 1094, "taker_buy_base": 310355.0, "taker_buy_quote": 28940.82155 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.09291, "high": 0.09303, "low": 0.09286, "close": 0.09293, "volume": 509637.0, "close_time": 1774083599999, "quote_volume": 47361.77412, "trades": 741, "taker_buy_base": 246508.0, "taker_buy_quote": 22910.72856 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.09293, "high": 0.09306, "low": 0.09264, "close": 0.09272, "volume": 966256.0, "close_time": 1774087199999, "quote_volume": 89691.40334, "trades": 912, "taker_buy_base": 320437.0, "taker_buy_quote": 29752.5254 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.09273, "high": 0.09273, "low": 0.09238, "close": 0.09261, "volume": 1421188.0, "close_time": 1774090799999, "quote_volume": 131472.02408, "trades": 892, "taker_buy_base": 673557.0, "taker_buy_quote": 62313.59502 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.09261, "high": 0.09288, "low": 0.09253, "close": 0.09285, "volume": 726075.0, "close_time": 1774094399999, "quote_volume": 67303.87233, "trades": 785, "taker_buy_base": 375242.0, "taker_buy_quote": 34789.16941 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.09285, "high": 0.09295, "low": 0.09266, "close": 0.09292, "volume": 1798122.0, "close_time": 1774097999999, "quote_volume": 166868.99508, "trades": 1256, "taker_buy_base": 1046607.0, "taker_buy_quote": 97145.18701 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.09293, "high": 0.09301, "low": 0.09278, "close": 0.09294, "volume": 674087.0, "close_time": 1774101599999, "quote_volume": 62623.35751, "trades": 777, "taker_buy_base": 262143.0, "taker_buy_quote": 24355.97543 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.09294, "high": 0.09345, "low": 0.09282, "close": 0.0929, "volume": 1647879.0, "close_time": 1774105199999, "quote_volume": 153530.93958, "trades": 1458, "taker_buy_base": 1092027.0, "taker_buy_quote": 101785.3211 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0929, "high": 0.09342, "low": 0.09286, "close": 0.09342, "volume": 988720.0, "close_time": 1774108799999, "quote_volume": 92100.72886, "trades": 1444, "taker_buy_base": 409086.0, "taker_buy_quote": 38123.52684 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.09342, "high": 0.09345, "low": 0.0929, "close": 0.09302, "volume": 982210.0, "close_time": 1774112399999, "quote_volume": 91506.99814, "trades": 1199, "taker_buy_base": 458762.0, "taker_buy_quote": 42729.39296 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.09302, "high": 0.09319, "low": 0.09294, "close": 0.09312, "volume": 361818.0, "close_time": 1774115999999, "quote_volume": 33677.367, "trades": 696, "taker_buy_base": 185999.0, "taker_buy_quote": 17311.91074 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.09313, "high": 0.09323, "low": 0.093, "close": 0.09302, "volume": 615652.0, "close_time": 1774119599999, "quote_volume": 57351.24237, "trades": 790, "taker_buy_base": 375292.0, "taker_buy_quote": 34959.92063 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.09301, "high": 0.09318, "low": 0.09286, "close": 0.09311, "volume": 939412.0, "close_time": 1774123199999, "quote_volume": 87367.56635, "trades": 1192, "taker_buy_base": 600640.0, "taker_buy_quote": 55866.76527 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.09311, "high": 0.0933, "low": 0.093, "close": 0.09324, "volume": 734873.0, "close_time": 1774126799999, "quote_volume": 68486.55635, "trades": 999, "taker_buy_base": 344044.0, "taker_buy_quote": 32060.82037 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.09324, "high": 0.09334, "low": 0.09299, "close": 0.09324, "volume": 1040343.0, "close_time": 1774130399999, "quote_volume": 96961.08619, "trades": 1108, "taker_buy_base": 596747.0, "taker_buy_quote": 55625.97635 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.09325, "high": 0.09372, "low": 0.09313, "close": 0.09352, "volume": 2542970.0, "close_time": 1774133999999, "quote_volume": 237703.37066, "trades": 1652, "taker_buy_base": 1426126.0, "taker_buy_quote": 133265.10048 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.09352, "high": 0.09357, "low": 0.0912, "close": 0.09157, "volume": 22078720.0, "close_time": 1774137599999, "quote_volume": 2047250.14225, "trades": 11579, "taker_buy_base": 9193312.0, "taker_buy_quote": 852051.79512 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.09155, "high": 0.09185, "low": 0.09044, "close": 0.09127, "volume": 9579941.0, "close_time": 1774141199999, "quote_volume": 873187.30019, "trades": 10279, "taker_buy_base": 4426899.0, "taker_buy_quote": 403186.86486 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.09128, "high": 0.09161, "low": 0.09087, "close": 0.0913, "volume": 2291583.0, "close_time": 1774144799999, "quote_volume": 209057.12981, "trades": 3584, "taker_buy_base": 1156222.0, "taker_buy_quote": 105498.74725 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0913, "high": 0.092, "low": 0.09113, "close": 0.0916, "volume": 2384585.0, "close_time": 1774148399999, "quote_volume": 218383.87086, "trades": 2659, "taker_buy_base": 1156689.0, "taker_buy_quote": 105930.50242 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.09159, "high": 0.09231, "low": 0.09139, "close": 0.09174, "volume": 1870378.0, "close_time": 1774151999999, "quote_volume": 171870.72381, "trades": 2407, "taker_buy_base": 1080065.0, "taker_buy_quote": 99256.85877 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.09174, "high": 0.09217, "low": 0.09158, "close": 0.09185, "volume": 1580318.0, "close_time": 1774155599999, "quote_volume": 145147.11775, "trades": 2044, "taker_buy_base": 855948.0, "taker_buy_quote": 78617.96602 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.09185, "high": 0.09185, "low": 0.0913, "close": 0.09131, "volume": 1610239.0, "close_time": 1774159199999, "quote_volume": 147414.96384, "trades": 1733, "taker_buy_base": 710685.0, "taker_buy_quote": 65077.98528 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.09132, "high": 0.09132, "low": 0.09103, "close": 0.09125, "volume": 1297667.0, "close_time": 1774162799999, "quote_volume": 118313.58067, "trades": 1338, "taker_buy_base": 592032.0, "taker_buy_quote": 53985.99327 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.09124, "high": 0.09131, "low": 0.09044, "close": 0.09045, "volume": 2139834.0, "close_time": 1774166399999, "quote_volume": 194559.8726, "trades": 1928, "taker_buy_base": 628513.0, "taker_buy_quote": 57131.05056 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.09046, "high": 0.09053, "low": 0.09008, "close": 0.09043, "volume": 6138513.0, "close_time": 1774169999999, "quote_volume": 554023.17995, "trades": 3239, "taker_buy_base": 1668932.0, "taker_buy_quote": 150755.45679 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.09042, "high": 0.0906, "low": 0.09014, "close": 0.09019, "volume": 1790161.0, "close_time": 1774173599999, "quote_volume": 161667.70481, "trades": 1896, "taker_buy_base": 906538.0, "taker_buy_quote": 81875.5907 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.09018, "high": 0.09018, "low": 0.08972, "close": 0.08985, "volume": 3438017.0, "close_time": 1774177199999, "quote_volume": 309299.73438, "trades": 2517, "taker_buy_base": 1471432.0, "taker_buy_quote": 132376.10872 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.08984, "high": 0.08987, "low": 0.0895, "close": 0.08962, "volume": 2412429.0, "close_time": 1774180799999, "quote_volume": 216320.83503, "trades": 2371, "taker_buy_base": 1004909.0, "taker_buy_quote": 90129.16754 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.08962, "high": 0.09036, "low": 0.08957, "close": 0.09015, "volume": 4044794.0, "close_time": 1774184399999, "quote_volume": 364104.7779, "trades": 2850, "taker_buy_base": 2455554.0, "taker_buy_quote": 221067.47881 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.09015, "high": 0.09039, "low": 0.08982, "close": 0.09006, "volume": 2869408.0, "close_time": 1774187999999, "quote_volume": 258416.76369, "trades": 2885, "taker_buy_base": 1453636.0, "taker_buy_quote": 130901.75464 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.09006, "high": 0.09025, "low": 0.08962, "close": 0.08973, "volume": 3058983.0, "close_time": 1774191599999, "quote_volume": 275167.87856, "trades": 2885, "taker_buy_base": 1392271.0, "taker_buy_quote": 125250.56169 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.08974, "high": 0.09005, "low": 0.08932, "close": 0.08965, "volume": 3525955.0, "close_time": 1774195199999, "quote_volume": 316022.95129, "trades": 3328, "taker_buy_base": 1594644.0, "taker_buy_quote": 142883.99632 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.08965, "high": 0.08992, "low": 0.08952, "close": 0.08976, "volume": 1337236.0, "close_time": 1774198799999, "quote_volume": 120003.94501, "trades": 2154, "taker_buy_base": 475728.0, "taker_buy_quote": 42690.71154 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.08976, "high": 0.08976, "low": 0.0894, "close": 0.08952, "volume": 1325428.0, "close_time": 1774202399999, "quote_volume": 118697.32657, "trades": 2115, "taker_buy_base": 563608.0, "taker_buy_quote": 50470.2258 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.08951, "high": 0.0896, "low": 0.08894, "close": 0.0896, "volume": 2252535.0, "close_time": 1774205999999, "quote_volume": 201184.13383, "trades": 2788, "taker_buy_base": 837924.0, "taker_buy_quote": 74843.15256 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.08961, "high": 0.08964, "low": 0.089, "close": 0.08918, "volume": 3005338.0, "close_time": 1774209599999, "quote_volume": 268228.72727, "trades": 3211, "taker_buy_base": 687116.0, "taker_buy_quote": 61305.30336 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.08919, "high": 0.08948, "low": 0.08901, "close": 0.08906, "volume": 3148341.0, "close_time": 1774213199999, "quote_volume": 281047.18021, "trades": 3024, "taker_buy_base": 1568666.0, "taker_buy_quote": 140055.9095 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.08907, "high": 0.08916, "low": 0.08805, "close": 0.08884, "volume": 9830690.0, "close_time": 1774216799999, "quote_volume": 870424.9408, "trades": 7703, "taker_buy_base": 4311637.0, "taker_buy_quote": 381696.1498 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.08884, "high": 0.08958, "low": 0.08827, "close": 0.08953, "volume": 7251784.0, "close_time": 1774220399999, "quote_volume": 646543.48658, "trades": 6916, "taker_buy_base": 4780355.0, "taker_buy_quote": 426377.32804 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.08954, "high": 0.08985, "low": 0.0891, "close": 0.0892, "volume": 1670377.0, "close_time": 1774223999999, "quote_volume": 149584.774, "trades": 1969, "taker_buy_base": 836579.0, "taker_buy_quote": 74972.19387 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.08921, "high": 0.08964, "low": 0.08887, "close": 0.0893, "volume": 2242186.0, "close_time": 1774227599999, "quote_volume": 200201.27536, "trades": 3496, "taker_buy_base": 1237486.0, "taker_buy_quote": 110478.85015 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.08931, "high": 0.08978, "low": 0.08913, "close": 0.08946, "volume": 1544951.0, "close_time": 1774231199999, "quote_volume": 138385.48739, "trades": 3130, "taker_buy_base": 820770.0, "taker_buy_quote": 73528.43153 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.08947, "high": 0.09024, "low": 0.08947, "close": 0.08998, "volume": 1977939.0, "close_time": 1774234799999, "quote_volume": 177840.10545, "trades": 2751, "taker_buy_base": 1370460.0, "taker_buy_quote": 123242.21107 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.08999, "high": 0.09041, "low": 0.08974, "close": 0.0898, "volume": 1184911.0, "close_time": 1774238399999, "quote_volume": 106640.58023, "trades": 2010, "taker_buy_base": 554812.0, "taker_buy_quote": 49963.56378 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.08981, "high": 0.09053, "low": 0.08977, "close": 0.09047, "volume": 2663653.0, "close_time": 1774241999999, "quote_volume": 240093.3509, "trades": 2059, "taker_buy_base": 1135512.0, "taker_buy_quote": 102352.05126 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.09047, "high": 0.09069, "low": 0.09031, "close": 0.09063, "volume": 1484769.0, "close_time": 1774245599999, "quote_volume": 134376.02643, "trades": 2165, "taker_buy_base": 902136.0, "taker_buy_quote": 81657.85847 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.09061, "high": 0.09061, "low": 0.08919, "close": 0.08941, "volume": 4414848.0, "close_time": 1774249199999, "quote_volume": 396572.24013, "trades": 3298, "taker_buy_base": 1288274.0, "taker_buy_quote": 115489.53725 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.08941, "high": 0.08956, "low": 0.08875, "close": 0.08928, "volume": 4359197.0, "close_time": 1774252799999, "quote_volume": 388942.60483, "trades": 3961, "taker_buy_base": 1890965.0, "taker_buy_quote": 168793.80678 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.08929, "high": 0.08988, "low": 0.08911, "close": 0.08923, "volume": 2936551.0, "close_time": 1774256399999, "quote_volume": 263028.3208, "trades": 2858, "taker_buy_base": 1440090.0, "taker_buy_quote": 129028.04255 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.08924, "high": 0.08979, "low": 0.08884, "close": 0.08979, "volume": 2094338.0, "close_time": 1774259999999, "quote_volume": 186887.48579, "trades": 2395, "taker_buy_base": 1000564.0, "taker_buy_quote": 89344.81495 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.08979, "high": 0.09038, "low": 0.0895, "close": 0.08984, "volume": 2603324.0, "close_time": 1774263599999, "quote_volume": 234122.82521, "trades": 3122, "taker_buy_base": 1218953.0, "taker_buy_quote": 109622.80892 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.08986, "high": 0.0941, "low": 0.08982, "close": 0.09222, "volume": 49731835.0, "close_time": 1774267199999, "quote_volume": 4603292.67421, "trades": 40814, "taker_buy_base": 25590492.0, "taker_buy_quote": 2367922.4313 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.09222, "high": 0.09317, "low": 0.09162, "close": 0.09285, "volume": 10112406.0, "close_time": 1774270799999, "quote_volume": 934919.01053, "trades": 9814, "taker_buy_base": 5062779.0, "taker_buy_quote": 468266.88833 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.09285, "high": 0.09408, "low": 0.09261, "close": 0.09397, "volume": 7185767.0, "close_time": 1774274399999, "quote_volume": 670023.53745, "trades": 8035, "taker_buy_base": 4193565.0, "taker_buy_quote": 391033.74448 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.09398, "high": 0.09526, "low": 0.09395, "close": 0.09485, "volume": 14855567.0, "close_time": 1774277999999, "quote_volume": 1405637.95094, "trades": 12434, "taker_buy_base": 7473892.0, "taker_buy_quote": 707017.86064 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.09485, "high": 0.09507, "low": 0.09296, "close": 0.09304, "volume": 11454069.0, "close_time": 1774281599999, "quote_volume": 1078405.60265, "trades": 8964, "taker_buy_base": 5261107.0, "taker_buy_quote": 495857.74779 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.09302, "high": 0.0935, "low": 0.09216, "close": 0.09248, "volume": 10987980.0, "close_time": 1774285199999, "quote_volume": 1018158.5152, "trades": 6037, "taker_buy_base": 6314675.0, "taker_buy_quote": 585036.56098 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.09248, "high": 0.09314, "low": 0.09203, "close": 0.0925, "volume": 4107795.0, "close_time": 1774288799999, "quote_volume": 380333.88072, "trades": 3951, "taker_buy_base": 2146056.0, "taker_buy_quote": 198781.07278 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0925, "high": 0.09277, "low": 0.09197, "close": 0.09277, "volume": 4483714.0, "close_time": 1774292399999, "quote_volume": 413961.18803, "trades": 3491, "taker_buy_base": 2251895.0, "taker_buy_quote": 207836.88469 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.09276, "high": 0.09327, "low": 0.09263, "close": 0.0928, "volume": 4121662.0, "close_time": 1774295999999, "quote_volume": 382874.72292, "trades": 3724, "taker_buy_base": 1876580.0, "taker_buy_quote": 174336.55219 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0928, "high": 0.09385, "low": 0.0926, "close": 0.09341, "volume": 2186834.0, "close_time": 1774299599999, "quote_volume": 204151.58586, "trades": 2126, "taker_buy_base": 1299644.0, "taker_buy_quote": 121348.81692 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.09341, "high": 0.09377, "low": 0.09333, "close": 0.0937, "volume": 1444624.0, "close_time": 1774303199999, "quote_volume": 135091.01253, "trades": 1504, "taker_buy_base": 686696.0, "taker_buy_quote": 64208.31258 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.09371, "high": 0.09381, "low": 0.09301, "close": 0.09337, "volume": 3344101.0, "close_time": 1774306799999, "quote_volume": 311897.80284, "trades": 2894, "taker_buy_base": 990826.0, "taker_buy_quote": 92421.38834 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.09336, "high": 0.09337, "low": 0.09282, "close": 0.09324, "volume": 2368157.0, "close_time": 1774310399999, "quote_volume": 220423.83389, "trades": 2087, "taker_buy_base": 1008260.0, "taker_buy_quote": 93886.79714 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.09323, "high": 0.09346, "low": 0.09209, "close": 0.09243, "volume": 3819252.0, "close_time": 1774313999999, "quote_volume": 354069.23203, "trades": 3865, "taker_buy_base": 1654603.0, "taker_buy_quote": 153508.31054 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.09242, "high": 0.09251, "low": 0.09175, "close": 0.09216, "volume": 3580158.0, "close_time": 1774317599999, "quote_volume": 330103.58483, "trades": 3545, "taker_buy_base": 2063097.0, "taker_buy_quote": 190337.9287 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.09217, "high": 0.09295, "low": 0.09215, "close": 0.09255, "volume": 4795805.0, "close_time": 1774321199999, "quote_volume": 444228.6996, "trades": 3509, "taker_buy_base": 2067602.0, "taker_buy_quote": 191579.24204 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.09256, "high": 0.09319, "low": 0.09248, "close": 0.09307, "volume": 1657536.0, "close_time": 1774324799999, "quote_volume": 153799.87798, "trades": 1918, "taker_buy_base": 981910.0, "taker_buy_quote": 91135.21631 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.09306, "high": 0.09327, "low": 0.09251, "close": 0.09278, "volume": 1005870.0, "close_time": 1774328399999, "quote_volume": 93458.33273, "trades": 1667, "taker_buy_base": 425447.0, "taker_buy_quote": 39524.84936 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.09277, "high": 0.093, "low": 0.09232, "close": 0.0927, "volume": 1622871.0, "close_time": 1774331999999, "quote_volume": 150327.65087, "trades": 2255, "taker_buy_base": 858703.0, "taker_buy_quote": 79581.27739 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.09269, "high": 0.09291, "low": 0.09242, "close": 0.09272, "volume": 7005368.0, "close_time": 1774335599999, "quote_volume": 648912.48192, "trades": 6306, "taker_buy_base": 3920491.0, "taker_buy_quote": 363108.55513 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.09273, "high": 0.09425, "low": 0.09264, "close": 0.09417, "volume": 7048641.0, "close_time": 1774339199999, "quote_volume": 659787.65738, "trades": 6227, "taker_buy_base": 4054066.0, "taker_buy_quote": 379481.8872 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.09416, "high": 0.09446, "low": 0.094, "close": 0.09442, "volume": 3788980.0, "close_time": 1774342799999, "quote_volume": 357071.07539, "trades": 3964, "taker_buy_base": 1766073.0, "taker_buy_quote": 166437.56614 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.09441, "high": 0.09454, "low": 0.09402, "close": 0.09434, "volume": 2186510.0, "close_time": 1774346399999, "quote_volume": 206093.80708, "trades": 2403, "taker_buy_base": 1084465.0, "taker_buy_quote": 102207.90099 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.09434, "high": 0.09435, "low": 0.09374, "close": 0.09394, "volume": 3364012.0, "close_time": 1774349999999, "quote_volume": 316397.38666, "trades": 2844, "taker_buy_base": 1759977.0, "taker_buy_quote": 165588.86694 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.09394, "high": 0.09394, "low": 0.09343, "close": 0.09391, "volume": 3080207.0, "close_time": 1774353599999, "quote_volume": 288647.49427, "trades": 2864, "taker_buy_base": 1596149.0, "taker_buy_quote": 149628.51425 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.09392, "high": 0.09421, "low": 0.09355, "close": 0.09375, "volume": 4046887.0, "close_time": 1774357199999, "quote_volume": 379825.33376, "trades": 2741, "taker_buy_base": 2292696.0, "taker_buy_quote": 215201.84581 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.09374, "high": 0.09391, "low": 0.09291, "close": 0.09311, "volume": 6684965.0, "close_time": 1774360799999, "quote_volume": 624019.41275, "trades": 5968, "taker_buy_base": 3602018.0, "taker_buy_quote": 336265.29617 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0931, "high": 0.09332, "low": 0.09214, "close": 0.09286, "volume": 6280039.0, "close_time": 1774364399999, "quote_volume": 581956.93559, "trades": 7433, "taker_buy_base": 3327207.0, "taker_buy_quote": 308336.48051 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.09287, "high": 0.09325, "low": 0.09267, "close": 0.09271, "volume": 2456002.0, "close_time": 1774367999999, "quote_volume": 228271.56711, "trades": 4478, "taker_buy_base": 1234281.0, "taker_buy_quote": 114713.98832 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.09271, "high": 0.09293, "low": 0.09229, "close": 0.09238, "volume": 2273424.0, "close_time": 1774371599999, "quote_volume": 210305.87945, "trades": 2836, "taker_buy_base": 1153741.0, "taker_buy_quote": 106745.26052 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.09239, "high": 0.09244, "low": 0.09168, "close": 0.09201, "volume": 5637829.0, "close_time": 1774375199999, "quote_volume": 518635.22887, "trades": 4157, "taker_buy_base": 2046669.0, "taker_buy_quote": 188366.42445 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.09202, "high": 0.09271, "low": 0.09192, "close": 0.09224, "volume": 2150689.0, "close_time": 1774378799999, "quote_volume": 198408.95372, "trades": 2565, "taker_buy_base": 1409704.0, "taker_buy_quote": 130062.66873 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.09225, "high": 0.09281, "low": 0.09225, "close": 0.09244, "volume": 1795483.0, "close_time": 1774382399999, "quote_volume": 166192.04939, "trades": 1676, "taker_buy_base": 1003021.0, "taker_buy_quote": 92871.98092 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.09244, "high": 0.09408, "low": 0.09242, "close": 0.09377, "volume": 6555615.0, "close_time": 1774385999999, "quote_volume": 612739.09055, "trades": 5596, "taker_buy_base": 3600024.0, "taker_buy_quote": 336654.10555 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.09378, "high": 0.09401, "low": 0.09332, "close": 0.09401, "volume": 1623436.0, "close_time": 1774389599999, "quote_volume": 151999.09877, "trades": 1589, "taker_buy_base": 955548.0, "taker_buy_quote": 89509.09934 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.09402, "high": 0.09425, "low": 0.0937, "close": 0.09386, "volume": 2772931.0, "close_time": 1774393199999, "quote_volume": 260558.78045, "trades": 3194, "taker_buy_base": 1159288.0, "taker_buy_quote": 108953.03558 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.09387, "high": 0.09436, "low": 0.09383, "close": 0.09418, "volume": 1600736.0, "close_time": 1774396799999, "quote_volume": 150743.47158, "trades": 1973, "taker_buy_base": 945654.0, "taker_buy_quote": 89039.7721 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.09419, "high": 0.09478, "low": 0.09408, "close": 0.09444, "volume": 3204750.0, "close_time": 1774400399999, "quote_volume": 302818.9611, "trades": 2790, "taker_buy_base": 2319090.0, "taker_buy_quote": 219172.85367 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.09443, "high": 0.09499, "low": 0.09436, "close": 0.09458, "volume": 2367481.0, "close_time": 1774403999999, "quote_volume": 224185.44811, "trades": 3222, "taker_buy_base": 1173621.0, "taker_buy_quote": 111120.988 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.09458, "high": 0.09476, "low": 0.09417, "close": 0.09424, "volume": 1769192.0, "close_time": 1774407599999, "quote_volume": 167174.94836, "trades": 2489, "taker_buy_base": 867521.0, "taker_buy_quote": 82014.02857 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.09423, "high": 0.09451, "low": 0.09389, "close": 0.09427, "volume": 2078441.0, "close_time": 1774411199999, "quote_volume": 195812.92902, "trades": 2151, "taker_buy_base": 1093445.0, "taker_buy_quote": 103083.5002 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.09426, "high": 0.09476, "low": 0.09426, "close": 0.09469, "volume": 1523735.0, "close_time": 1774414799999, "quote_volume": 144043.33056, "trades": 1759, "taker_buy_base": 937370.0, "taker_buy_quote": 88627.04224 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.09468, "high": 0.09507, "low": 0.09459, "close": 0.09463, "volume": 3321821.0, "close_time": 1774418399999, "quote_volume": 314931.53697, "trades": 3718, "taker_buy_base": 1851368.0, "taker_buy_quote": 175539.87869 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.09464, "high": 0.09545, "low": 0.09455, "close": 0.09514, "volume": 4511608.0, "close_time": 1774421999999, "quote_volume": 429034.27474, "trades": 4460, "taker_buy_base": 2970033.0, "taker_buy_quote": 282428.86782 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.09515, "high": 0.09565, "low": 0.09496, "close": 0.09504, "volume": 6350629.0, "close_time": 1774425599999, "quote_volume": 605385.91918, "trades": 4434, "taker_buy_base": 3681239.0, "taker_buy_quote": 350942.66267 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.09506, "high": 0.09574, "low": 0.09503, "close": 0.09544, "volume": 4918812.0, "close_time": 1774429199999, "quote_volume": 469069.86105, "trades": 4859, "taker_buy_base": 2415938.0, "taker_buy_quote": 230504.80664 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.09543, "high": 0.09557, "low": 0.09488, "close": 0.09505, "volume": 2240409.0, "close_time": 1774432799999, "quote_volume": 213229.83407, "trades": 2791, "taker_buy_base": 1261683.0, "taker_buy_quote": 120113.39844 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.09506, "high": 0.09547, "low": 0.09501, "close": 0.09516, "volume": 2417898.0, "close_time": 1774436399999, "quote_volume": 230244.71598, "trades": 2899, "taker_buy_base": 1577044.0, "taker_buy_quote": 150171.95313 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.09516, "high": 0.0959, "low": 0.09505, "close": 0.09541, "volume": 3906471.0, "close_time": 1774439999999, "quote_volume": 373066.06184, "trades": 4067, "taker_buy_base": 2677936.0, "taker_buy_quote": 255831.94346 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.09542, "high": 0.09574, "low": 0.09463, "close": 0.09535, "volume": 4931550.0, "close_time": 1774443599999, "quote_volume": 468710.5052, "trades": 5810, "taker_buy_base": 3000038.0, "taker_buy_quote": 285055.70381 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.09534, "high": 0.09586, "low": 0.09513, "close": 0.09525, "volume": 4795723.0, "close_time": 1774447199999, "quote_volume": 458201.05404, "trades": 5770, "taker_buy_base": 3077263.0, "taker_buy_quote": 294037.54271 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.09525, "high": 0.09545, "low": 0.09501, "close": 0.09515, "volume": 3870487.0, "close_time": 1774450799999, "quote_volume": 368460.04037, "trades": 4322, "taker_buy_base": 2106649.0, "taker_buy_quote": 200558.07391 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.09516, "high": 0.09519, "low": 0.09398, "close": 0.09447, "volume": 5432702.0, "close_time": 1774454399999, "quote_volume": 512957.78282, "trades": 5437, "taker_buy_base": 2539510.0, "taker_buy_quote": 239921.65272 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.09447, "high": 0.09515, "low": 0.09415, "close": 0.09472, "volume": 5373596.0, "close_time": 1774457999999, "quote_volume": 508773.51009, "trades": 5993, "taker_buy_base": 3835042.0, "taker_buy_quote": 363103.39946 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0947, "high": 0.09492, "low": 0.09441, "close": 0.0946, "volume": 2810291.0, "close_time": 1774461599999, "quote_volume": 266079.13881, "trades": 3242, "taker_buy_base": 1697684.0, "taker_buy_quote": 160765.49783 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0946, "high": 0.09506, "low": 0.0945, "close": 0.09466, "volume": 1578521.0, "close_time": 1774465199999, "quote_volume": 149641.8853, "trades": 2142, "taker_buy_base": 991735.0, "taker_buy_quote": 94045.53554 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.09466, "high": 0.09487, "low": 0.09441, "close": 0.09459, "volume": 988473.0, "close_time": 1774468799999, "quote_volume": 93566.29139, "trades": 1768, "taker_buy_base": 608916.0, "taker_buy_quote": 57639.22347 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.09459, "high": 0.09461, "low": 0.09399, "close": 0.09437, "volume": 2199322.0, "close_time": 1774472399999, "quote_volume": 207318.23214, "trades": 2269, "taker_buy_base": 971789.0, "taker_buy_quote": 91646.26135 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.09437, "high": 0.09467, "low": 0.09427, "close": 0.09455, "volume": 2087133.0, "close_time": 1774475999999, "quote_volume": 197184.91229, "trades": 1779, "taker_buy_base": 1364527.0, "taker_buy_quote": 128900.8018 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.09455, "high": 0.09515, "low": 0.09448, "close": 0.09487, "volume": 2057134.0, "close_time": 1774479599999, "quote_volume": 194909.19261, "trades": 2462, "taker_buy_base": 1419598.0, "taker_buy_quote": 134478.85203 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.09488, "high": 0.09498, "low": 0.09458, "close": 0.09473, "volume": 1121424.0, "close_time": 1774483199999, "quote_volume": 106259.93146, "trades": 1543, "taker_buy_base": 577402.0, "taker_buy_quote": 54718.68771 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.09471, "high": 0.09478, "low": 0.09423, "close": 0.09451, "volume": 1913817.0, "close_time": 1774486799999, "quote_volume": 180944.17074, "trades": 1824, "taker_buy_base": 728090.0, "taker_buy_quote": 68813.30078 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.09452, "high": 0.09462, "low": 0.09426, "close": 0.09437, "volume": 1323584.0, "close_time": 1774490399999, "quote_volume": 125004.06955, "trades": 1615, "taker_buy_base": 817412.0, "taker_buy_quote": 77195.2411 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.09437, "high": 0.09437, "low": 0.09364, "close": 0.09394, "volume": 2167900.0, "close_time": 1774493999999, "quote_volume": 203654.71983, "trades": 2647, "taker_buy_base": 1200437.0, "taker_buy_quote": 112778.04573 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.09393, "high": 0.09393, "low": 0.09337, "close": 0.09363, "volume": 1673712.0, "close_time": 1774497599999, "quote_volume": 156629.21846, "trades": 2229, "taker_buy_base": 680531.0, "taker_buy_quote": 63686.41117 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.09363, "high": 0.09363, "low": 0.09326, "close": 0.09339, "volume": 1077431.0, "close_time": 1774501199999, "quote_volume": 100667.6211, "trades": 1714, "taker_buy_base": 456476.0, "taker_buy_quote": 42655.97508 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.09338, "high": 0.09338, "low": 0.09225, "close": 0.09231, "volume": 3016915.0, "close_time": 1774504799999, "quote_volume": 279917.93677, "trades": 3340, "taker_buy_base": 1252652.0, "taker_buy_quote": 116248.79218 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.09231, "high": 0.09236, "low": 0.09183, "close": 0.09197, "volume": 3435164.0, "close_time": 1774508399999, "quote_volume": 316239.54174, "trades": 3434, "taker_buy_base": 1525999.0, "taker_buy_quote": 140505.1492 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.09198, "high": 0.09221, "low": 0.09171, "close": 0.09205, "volume": 2519159.0, "close_time": 1774511999999, "quote_volume": 231704.71302, "trades": 3131, "taker_buy_base": 1142746.0, "taker_buy_quote": 105130.93964 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.09206, "high": 0.09206, "low": 0.09142, "close": 0.09164, "volume": 4187305.0, "close_time": 1774515599999, "quote_volume": 383652.12383, "trades": 4021, "taker_buy_base": 1273878.0, "taker_buy_quote": 116771.8117 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.09165, "high": 0.09184, "low": 0.09072, "close": 0.09111, "volume": 3949451.0, "close_time": 1774519199999, "quote_volume": 359964.16204, "trades": 4581, "taker_buy_base": 1943606.0, "taker_buy_quote": 177130.57667 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.09111, "high": 0.09111, "low": 0.09072, "close": 0.09103, "volume": 2421325.0, "close_time": 1774522799999, "quote_volume": 220084.28383, "trades": 2676, "taker_buy_base": 1221005.0, "taker_buy_quote": 110986.5701 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.09104, "high": 0.09112, "low": 0.09076, "close": 0.09084, "volume": 2453781.0, "close_time": 1774526399999, "quote_volume": 223223.66385, "trades": 2545, "taker_buy_base": 1059423.0, "taker_buy_quote": 96349.00752 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.09084, "high": 0.09127, "low": 0.09072, "close": 0.09121, "volume": 1821371.0, "close_time": 1774529999999, "quote_volume": 165843.24815, "trades": 1967, "taker_buy_base": 996232.0, "taker_buy_quote": 90725.45442 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0912, "high": 0.09237, "low": 0.09119, "close": 0.09199, "volume": 5826175.0, "close_time": 1774533599999, "quote_volume": 534444.63058, "trades": 4662, "taker_buy_base": 3202618.0, "taker_buy_quote": 293743.89197 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.092, "high": 0.0922, "low": 0.09118, "close": 0.09147, "volume": 3433126.0, "close_time": 1774537199999, "quote_volume": 314339.94726, "trades": 4006, "taker_buy_base": 1803829.0, "taker_buy_quote": 165180.86405 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.09146, "high": 0.09148, "low": 0.09067, "close": 0.09138, "volume": 3865732.0, "close_time": 1774540799999, "quote_volume": 352161.13765, "trades": 4244, "taker_buy_base": 1330323.0, "taker_buy_quote": 121235.76789 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.09137, "high": 0.0917, "low": 0.09101, "close": 0.09105, "volume": 2356029.0, "close_time": 1774544399999, "quote_volume": 215465.47771, "trades": 2227, "taker_buy_base": 1035223.0, "taker_buy_quote": 94659.09435 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.09106, "high": 0.09161, "low": 0.09081, "close": 0.09095, "volume": 1710912.0, "close_time": 1774547999999, "quote_volume": 156036.02166, "trades": 2146, "taker_buy_base": 1073990.0, "taker_buy_quote": 97962.80045 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.09096, "high": 0.09107, "low": 0.0906, "close": 0.09093, "volume": 2620042.0, "close_time": 1774551599999, "quote_volume": 237984.17725, "trades": 2807, "taker_buy_base": 1118950.0, "taker_buy_quote": 101623.22612 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.09094, "high": 0.09094, "low": 0.09048, "close": 0.0907, "volume": 2543165.0, "close_time": 1774555199999, "quote_volume": 230958.77326, "trades": 1621, "taker_buy_base": 860035.0, "taker_buy_quote": 78049.19113 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0907, "high": 0.09199, "low": 0.09051, "close": 0.09129, "volume": 8030516.0, "close_time": 1774558799999, "quote_volume": 734922.26041, "trades": 6373, "taker_buy_base": 4502297.0, "taker_buy_quote": 411884.93591 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.09129, "high": 0.09175, "low": 0.09114, "close": 0.09159, "volume": 2024862.0, "close_time": 1774562399999, "quote_volume": 185271.44217, "trades": 1829, "taker_buy_base": 1080716.0, "taker_buy_quote": 98868.86619 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0916, "high": 0.09166, "low": 0.0911, "close": 0.09132, "volume": 1783345.0, "close_time": 1774565999999, "quote_volume": 162882.67374, "trades": 2474, "taker_buy_base": 871436.0, "taker_buy_quote": 79589.81183 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.09133, "high": 0.09142, "low": 0.09099, "close": 0.09115, "volume": 1215999.0, "close_time": 1774569599999, "quote_volume": 110840.36567, "trades": 1499, "taker_buy_base": 657644.0, "taker_buy_quote": 59951.8721 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.09116, "high": 0.09138, "low": 0.09082, "close": 0.09102, "volume": 1157307.0, "close_time": 1774573199999, "quote_volume": 105448.77412, "trades": 1642, "taker_buy_base": 507402.0, "taker_buy_quote": 46250.93149 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.09102, "high": 0.09156, "low": 0.09098, "close": 0.09148, "volume": 939203.0, "close_time": 1774576799999, "quote_volume": 85777.57165, "trades": 1308, "taker_buy_base": 502448.0, "taker_buy_quote": 45872.10767 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0915, "high": 0.09174, "low": 0.09141, "close": 0.09153, "volume": 1345548.0, "close_time": 1774580399999, "quote_volume": 123210.71538, "trades": 1280, "taker_buy_base": 757391.0, "taker_buy_quote": 69364.57244 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.09153, "high": 0.09162, "low": 0.0914, "close": 0.09147, "volume": 1589900.0, "close_time": 1774583999999, "quote_volume": 145456.05133, "trades": 1197, "taker_buy_base": 1087484.0, "taker_buy_quote": 99484.31831 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.09146, "high": 0.09146, "low": 0.09092, "close": 0.09134, "volume": 1877911.0, "close_time": 1774587599999, "quote_volume": 171352.73576, "trades": 1856, "taker_buy_base": 937249.0, "taker_buy_quote": 85528.17669 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.09133, "high": 0.09171, "low": 0.09111, "close": 0.09119, "volume": 778039.0, "close_time": 1774591199999, "quote_volume": 71115.2518, "trades": 1258, "taker_buy_base": 319078.0, "taker_buy_quote": 29143.77553 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.09119, "high": 0.09127, "low": 0.09092, "close": 0.09098, "volume": 919542.0, "close_time": 1774594799999, "quote_volume": 83769.82122, "trades": 941, "taker_buy_base": 348718.0, "taker_buy_quote": 31773.77298 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.09098, "high": 0.09129, "low": 0.09079, "close": 0.09123, "volume": 1143204.0, "close_time": 1774598399999, "quote_volume": 104096.47605, "trades": 1614, "taker_buy_base": 564036.0, "taker_buy_quote": 51366.18618 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.09124, "high": 0.0914, "low": 0.09032, "close": 0.09088, "volume": 2853241.0, "close_time": 1774601999999, "quote_volume": 259042.05582, "trades": 2794, "taker_buy_base": 1326708.0, "taker_buy_quote": 120587.84253 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.09087, "high": 0.09087, "low": 0.09017, "close": 0.09046, "volume": 2717415.0, "close_time": 1774605599999, "quote_volume": 245914.80847, "trades": 2338, "taker_buy_base": 1472920.0, "taker_buy_quote": 133274.83554 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.09046, "high": 0.09053, "low": 0.08925, "close": 0.0893, "volume": 10785153.0, "close_time": 1774609199999, "quote_volume": 967898.78338, "trades": 7655, "taker_buy_base": 3482839.0, "taker_buy_quote": 312693.26942 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.08928, "high": 0.08979, "low": 0.08905, "close": 0.08956, "volume": 3536485.0, "close_time": 1774612799999, "quote_volume": 316471.40489, "trades": 3377, "taker_buy_base": 1627376.0, "taker_buy_quote": 145637.84228 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.08956, "high": 0.08958, "low": 0.08892, "close": 0.08928, "volume": 3201259.0, "close_time": 1774616399999, "quote_volume": 285409.67949, "trades": 3863, "taker_buy_base": 1411142.0, "taker_buy_quote": 125821.64049 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.08929, "high": 0.08973, "low": 0.08892, "close": 0.08914, "volume": 3959583.0, "close_time": 1774619999999, "quote_volume": 353784.01873, "trades": 4921, "taker_buy_base": 1916548.0, "taker_buy_quote": 171239.68566 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.08913, "high": 0.08954, "low": 0.08873, "close": 0.089, "volume": 5279142.0, "close_time": 1774623599999, "quote_volume": 469858.77027, "trades": 4311, "taker_buy_base": 2857378.0, "taker_buy_quote": 254270.93139 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.08901, "high": 0.09003, "low": 0.08896, "close": 0.08938, "volume": 7415843.0, "close_time": 1774627199999, "quote_volume": 664774.64281, "trades": 4673, "taker_buy_base": 5210856.0, "taker_buy_quote": 467457.44335 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.08938, "high": 0.08946, "low": 0.08893, "close": 0.0892, "volume": 2815928.0, "close_time": 1774630799999, "quote_volume": 251351.83519, "trades": 3105, "taker_buy_base": 1102719.0, "taker_buy_quote": 98434.82921 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0892, "high": 0.08965, "low": 0.08875, "close": 0.08883, "volume": 2868468.0, "close_time": 1774634399999, "quote_volume": 255913.55988, "trades": 2934, "taker_buy_base": 1118573.0, "taker_buy_quote": 99806.23236 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.08882, "high": 0.08899, "low": 0.08855, "close": 0.08871, "volume": 2541557.0, "close_time": 1774637999999, "quote_volume": 225564.31155, "trades": 2598, "taker_buy_base": 1390591.0, "taker_buy_quote": 123411.68049 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.08872, "high": 0.08922, "low": 0.08856, "close": 0.08913, "volume": 2112464.0, "close_time": 1774641599999, "quote_volume": 187872.13948, "trades": 2404, "taker_buy_base": 1108338.0, "taker_buy_quote": 98589.60089 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.08913, "high": 0.08924, "low": 0.08877, "close": 0.08913, "volume": 1741625.0, "close_time": 1774645199999, "quote_volume": 155084.4367, "trades": 1880, "taker_buy_base": 721589.0, "taker_buy_quote": 64241.62187 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.08913, "high": 0.08929, "low": 0.08886, "close": 0.08894, "volume": 2007968.0, "close_time": 1774648799999, "quote_volume": 178963.02723, "trades": 2068, "taker_buy_base": 771178.0, "taker_buy_quote": 68738.64342 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.08894, "high": 0.08898, "low": 0.08865, "close": 0.08886, "volume": 1339906.0, "close_time": 1774652399999, "quote_volume": 118983.66988, "trades": 1336, "taker_buy_base": 686064.0, "taker_buy_quote": 60910.83204 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.08886, "high": 0.08915, "low": 0.08876, "close": 0.08912, "volume": 1483152.0, "close_time": 1774655999999, "quote_volume": 131962.73846, "trades": 1090, "taker_buy_base": 846656.0, "taker_buy_quote": 75361.04964 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.08913, "high": 0.08925, "low": 0.089, "close": 0.08905, "volume": 1088109.0, "close_time": 1774659599999, "quote_volume": 96953.70279, "trades": 879, "taker_buy_base": 418858.0, "taker_buy_quote": 37331.3046 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.08906, "high": 0.08906, "low": 0.0884, "close": 0.08883, "volume": 1600604.0, "close_time": 1774663199999, "quote_volume": 141949.23609, "trades": 1977, "taker_buy_base": 616480.0, "taker_buy_quote": 54669.62358 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.08882, "high": 0.0893, "low": 0.08857, "close": 0.08871, "volume": 3138712.0, "close_time": 1774666799999, "quote_volume": 279378.25727, "trades": 1932, "taker_buy_base": 2176042.0, "taker_buy_quote": 193843.29495 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.08872, "high": 0.08899, "low": 0.08869, "close": 0.08881, "volume": 804572.0, "close_time": 1774670399999, "quote_volume": 71465.44153, "trades": 1055, "taker_buy_base": 341897.0, "taker_buy_quote": 30372.39543 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0888, "high": 0.08902, "low": 0.08855, "close": 0.08902, "volume": 1463897.0, "close_time": 1774673999999, "quote_volume": 130069.91967, "trades": 1368, "taker_buy_base": 793166.0, "taker_buy_quote": 70454.51194 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.08903, "high": 0.08956, "low": 0.08888, "close": 0.08946, "volume": 1262097.0, "close_time": 1774677599999, "quote_volume": 112712.36684, "trades": 1476, "taker_buy_base": 719238.0, "taker_buy_quote": 64211.73986 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.08946, "high": 0.09001, "low": 0.08936, "close": 0.08992, "volume": 2878515.0, "close_time": 1774681199999, "quote_volume": 258580.60663, "trades": 1953, "taker_buy_base": 2000750.0, "taker_buy_quote": 179781.98059 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.08992, "high": 0.09034, "low": 0.08988, "close": 0.0903, "volume": 1211481.0, "close_time": 1774684799999, "quote_volume": 109141.72016, "trades": 1191, "taker_buy_base": 700803.0, "taker_buy_quote": 63142.55008 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.09033, "high": 0.09048, "low": 0.08954, "close": 0.08966, "volume": 2385597.0, "close_time": 1774688399999, "quote_volume": 214512.64494, "trades": 1764, "taker_buy_base": 669702.0, "taker_buy_quote": 60375.42335 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.08965, "high": 0.08971, "low": 0.08949, "close": 0.08958, "volume": 1171861.0, "close_time": 1774691999999, "quote_volume": 104988.10219, "trades": 1226, "taker_buy_base": 585864.0, "taker_buy_quote": 52498.23537 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.08958, "high": 0.08996, "low": 0.08947, "close": 0.08984, "volume": 2267667.0, "close_time": 1774695599999, "quote_volume": 203563.68377, "trades": 1839, "taker_buy_base": 1096946.0, "taker_buy_quote": 98455.26029 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.08985, "high": 0.09028, "low": 0.08983, "close": 0.09021, "volume": 771829.0, "close_time": 1774699199999, "quote_volume": 69508.02218, "trades": 1066, "taker_buy_base": 507157.0, "taker_buy_quote": 45680.81327 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0902, "high": 0.09061, "low": 0.08999, "close": 0.09028, "volume": 1614502.0, "close_time": 1774702799999, "quote_volume": 145833.18839, "trades": 1872, "taker_buy_base": 1030049.0, "taker_buy_quote": 93056.50069 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.09027, "high": 0.09136, "low": 0.09011, "close": 0.09084, "volume": 7553972.0, "close_time": 1774706399999, "quote_volume": 686321.43483, "trades": 6892, "taker_buy_base": 3727487.0, "taker_buy_quote": 338713.3349 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.09084, "high": 0.09114, "low": 0.09047, "close": 0.09092, "volume": 2842578.0, "close_time": 1774709999999, "quote_volume": 258014.55605, "trades": 3998, "taker_buy_base": 1264499.0, "taker_buy_quote": 114745.10793 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.09092, "high": 0.09193, "low": 0.09092, "close": 0.0913, "volume": 4829325.0, "close_time": 1774713599999, "quote_volume": 441879.5025, "trades": 5721, "taker_buy_base": 2432878.0, "taker_buy_quote": 222643.23121 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.09131, "high": 0.09143, "low": 0.091, "close": 0.09114, "volume": 2756268.0, "close_time": 1774717199999, "quote_volume": 251434.66662, "trades": 2321, "taker_buy_base": 1243269.0, "taker_buy_quote": 113401.47446 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.09114, "high": 0.09129, "low": 0.09075, "close": 0.09087, "volume": 1593506.0, "close_time": 1774720799999, "quote_volume": 145056.49255, "trades": 1900, "taker_buy_base": 771367.0, "taker_buy_quote": 70251.30957 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.09088, "high": 0.091, "low": 0.09073, "close": 0.09082, "volume": 799527.0, "close_time": 1774724399999, "quote_volume": 72632.84908, "trades": 926, "taker_buy_base": 336083.0, "taker_buy_quote": 30532.73334 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.09081, "high": 0.09085, "low": 0.09051, "close": 0.09067, "volume": 786867.0, "close_time": 1774727999999, "quote_volume": 71327.39425, "trades": 863, "taker_buy_base": 177775.0, "taker_buy_quote": 16116.78674 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.09067, "high": 0.09099, "low": 0.09067, "close": 0.09078, "volume": 673335.0, "close_time": 1774731599999, "quote_volume": 61178.19299, "trades": 1139, "taker_buy_base": 389971.0, "taker_buy_quote": 35435.58641 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.09077, "high": 0.09088, "low": 0.09031, "close": 0.09039, "volume": 872864.0, "close_time": 1774735199999, "quote_volume": 79015.47562, "trades": 1044, "taker_buy_base": 310118.0, "taker_buy_quote": 28072.37587 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.09039, "high": 0.09057, "low": 0.09026, "close": 0.09041, "volume": 707395.0, "close_time": 1774738799999, "quote_volume": 63948.60813, "trades": 1230, "taker_buy_base": 346095.0, "taker_buy_quote": 31283.56001 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.09041, "high": 0.09043, "low": 0.08965, "close": 0.08983, "volume": 2146295.0, "close_time": 1774742399999, "quote_volume": 193049.39873, "trades": 2803, "taker_buy_base": 806927.0, "taker_buy_quote": 72611.42524 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.08984, "high": 0.09, "low": 0.08944, "close": 0.08982, "volume": 1417445.0, "close_time": 1774745999999, "quote_volume": 127086.07814, "trades": 1882, "taker_buy_base": 480921.0, "taker_buy_quote": 43128.3554 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.08983, "high": 0.09006, "low": 0.0896, "close": 0.08986, "volume": 805514.0, "close_time": 1774749599999, "quote_volume": 72389.77943, "trades": 1399, "taker_buy_base": 420997.0, "taker_buy_quote": 37827.8477 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.08985, "high": 0.09011, "low": 0.08977, "close": 0.09007, "volume": 695657.0, "close_time": 1774753199999, "quote_volume": 62575.30679, "trades": 849, "taker_buy_base": 347794.0, "taker_buy_quote": 31281.00971 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.09007, "high": 0.09037, "low": 0.08996, "close": 0.09015, "volume": 995226.0, "close_time": 1774756799999, "quote_volume": 89734.80477, "trades": 1293, "taker_buy_base": 585056.0, "taker_buy_quote": 52750.59695 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.09015, "high": 0.09015, "low": 0.08979, "close": 0.08993, "volume": 831878.0, "close_time": 1774760399999, "quote_volume": 74807.3242, "trades": 1514, "taker_buy_base": 363317.0, "taker_buy_quote": 32664.991 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.08992, "high": 0.08992, "low": 0.08948, "close": 0.08967, "volume": 1689726.0, "close_time": 1774763999999, "quote_volume": 151532.19206, "trades": 2142, "taker_buy_base": 865435.0, "taker_buy_quote": 77620.59275 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.08966, "high": 0.08982, "low": 0.08943, "close": 0.08963, "volume": 1179367.0, "close_time": 1774767599999, "quote_volume": 105725.38349, "trades": 1237, "taker_buy_base": 562550.0, "taker_buy_quote": 50435.34686 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.08962, "high": 0.08962, "low": 0.08922, "close": 0.0893, "volume": 1886067.0, "close_time": 1774771199999, "quote_volume": 168577.69765, "trades": 1328, "taker_buy_base": 903429.0, "taker_buy_quote": 80732.50638 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.08929, "high": 0.08937, "low": 0.08915, "close": 0.08929, "volume": 813666.0, "close_time": 1774774799999, "quote_volume": 72613.98277, "trades": 979, "taker_buy_base": 461484.0, "taker_buy_quote": 41181.83208 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.08928, "high": 0.08935, "low": 0.08909, "close": 0.08923, "volume": 1256030.0, "close_time": 1774778399999, "quote_volume": 112069.18639, "trades": 1234, "taker_buy_base": 625771.0, "taker_buy_quote": 55846.42902 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.08922, "high": 0.08922, "low": 0.08888, "close": 0.08916, "volume": 1029470.0, "close_time": 1774781999999, "quote_volume": 91673.9581, "trades": 1537, "taker_buy_base": 480625.0, "taker_buy_quote": 42794.93115 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.08916, "high": 0.08976, "low": 0.08916, "close": 0.0895, "volume": 1954151.0, "close_time": 1774785599999, "quote_volume": 175030.73333, "trades": 1867, "taker_buy_base": 1190520.0, "taker_buy_quote": 106620.86511 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.08949, "high": 0.08951, "low": 0.08941, "close": 0.08946, "volume": 257388.0, "close_time": 1774789199999, "quote_volume": 23030.9081, "trades": 249, "taker_buy_base": 193269.0, "taker_buy_quote": 17294.81446 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.08939, "high": 0.08939, "low": 0.08884, "close": 0.08923, "volume": 1048099.0, "close_time": 1774792799999, "quote_volume": 93349.5747, "trades": 1622, "taker_buy_base": 501844.0, "taker_buy_quote": 44714.99872 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0889, "high": 0.08931, "low": 0.08871, "close": 0.08904, "volume": 1557733.0, "close_time": 1774796399999, "quote_volume": 138577.63593, "trades": 1850, "taker_buy_base": 819215.0, "taker_buy_quote": 72898.2322 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.08892, "high": 0.08913, "low": 0.08858, "close": 0.08861, "volume": 2203955.0, "close_time": 1774799999999, "quote_volume": 195704.1938, "trades": 2717, "taker_buy_base": 1346120.0, "taker_buy_quote": 119530.72047 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.08887, "high": 0.08906, "low": 0.08867, "close": 0.08874, "volume": 1426705.0, "close_time": 1774803599999, "quote_volume": 126866.98681, "trades": 1357, "taker_buy_base": 860112.0, "taker_buy_quote": 76485.7768 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.08854, "high": 0.08869, "low": 0.08815, "close": 0.08847, "volume": 1759075.0, "close_time": 1774807199999, "quote_volume": 155405.83883, "trades": 1979, "taker_buy_base": 904114.0, "taker_buy_quote": 79858.68154 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.08847, "high": 0.08868, "low": 0.08821, "close": 0.08857, "volume": 1689009.0, "close_time": 1774810799999, "quote_volume": 149462.81634, "trades": 1536, "taker_buy_base": 571784.0, "taker_buy_quote": 50610.01035 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.08857, "high": 0.08858, "low": 0.0881, "close": 0.08822, "volume": 1278048.0, "close_time": 1774814399999, "quote_volume": 112887.05064, "trades": 1287, "taker_buy_base": 566555.0, "taker_buy_quote": 50062.43624 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.08822, "high": 0.08887, "low": 0.08816, "close": 0.08834, "volume": 2148783.0, "close_time": 1774817999999, "quote_volume": 190003.12466, "trades": 1982, "taker_buy_base": 1455058.0, "taker_buy_quote": 128614.40341 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.08835, "high": 0.08868, "low": 0.08817, "close": 0.08854, "volume": 1852788.0, "close_time": 1774821599999, "quote_volume": 163836.32038, "trades": 1827, "taker_buy_base": 1242985.0, "taker_buy_quote": 109916.39306 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.08854, "high": 0.08854, "low": 0.08603, "close": 0.08768, "volume": 11793544.0, "close_time": 1774825199999, "quote_volume": 1029688.36982, "trades": 11113, "taker_buy_base": 5266619.0, "taker_buy_quote": 459765.58456 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.08768, "high": 0.08824, "low": 0.08762, "close": 0.08805, "volume": 5059696.0, "close_time": 1774828799999, "quote_volume": 444980.57593, "trades": 6258, "taker_buy_base": 2856690.0, "taker_buy_quote": 251194.95503 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.08807, "high": 0.08937, "low": 0.08789, "close": 0.0887, "volume": 4358284.0, "close_time": 1774832399999, "quote_volume": 386585.34054, "trades": 5195, "taker_buy_base": 2253260.0, "taker_buy_quote": 199905.18156 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0887, "high": 0.08928, "low": 0.0887, "close": 0.0892, "volume": 2334964.0, "close_time": 1774835999999, "quote_volume": 207729.86869, "trades": 3113, "taker_buy_base": 1553211.0, "taker_buy_quote": 138173.36364 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.08921, "high": 0.09005, "low": 0.08902, "close": 0.08955, "volume": 3287134.0, "close_time": 1774839599999, "quote_volume": 294529.86633, "trades": 3985, "taker_buy_base": 1888277.0, "taker_buy_quote": 169213.1315 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.08955, "high": 0.08979, "low": 0.08939, "close": 0.08963, "volume": 1119410.0, "close_time": 1774843199999, "quote_volume": 100253.40306, "trades": 1654, "taker_buy_base": 691059.0, "taker_buy_quote": 61903.59478 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.08964, "high": 0.09023, "low": 0.08963, "close": 0.08986, "volume": 1881802.0, "close_time": 1774846799999, "quote_volume": 169346.60279, "trades": 2567, "taker_buy_base": 673451.0, "taker_buy_quote": 60617.08477 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.08986, "high": 0.09012, "low": 0.08949, "close": 0.08975, "volume": 1486314.0, "close_time": 1774850399999, "quote_volume": 133530.65715, "trades": 1931, "taker_buy_base": 829536.0, "taker_buy_quote": 74547.03939 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.08975, "high": 0.08996, "low": 0.08935, "close": 0.0895, "volume": 1772499.0, "close_time": 1774853999999, "quote_volume": 158716.16459, "trades": 2174, "taker_buy_base": 650079.0, "taker_buy_quote": 58221.48481 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.08949, "high": 0.09033, "low": 0.08941, "close": 0.09024, "volume": 1696924.0, "close_time": 1774857599999, "quote_volume": 152598.3056, "trades": 2185, "taker_buy_base": 982657.0, "taker_buy_quote": 88375.50228 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.09023, "high": 0.091, "low": 0.09019, "close": 0.09056, "volume": 4442689.0, "close_time": 1774861199999, "quote_volume": 402517.62338, "trades": 4638, "taker_buy_base": 2667577.0, "taker_buy_quote": 241674.46614 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.09057, "high": 0.09059, "low": 0.08961, "close": 0.08962, "volume": 2062265.0, "close_time": 1774864799999, "quote_volume": 185776.85963, "trades": 1797, "taker_buy_base": 771471.0, "taker_buy_quote": 69519.16038 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.08961, "high": 0.08993, "low": 0.08948, "close": 0.08984, "volume": 1077294.0, "close_time": 1774868399999, "quote_volume": 96617.13858, "trades": 1316, "taker_buy_base": 644074.0, "taker_buy_quote": 57779.11891 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.08985, "high": 0.09059, "low": 0.08984, "close": 0.08989, "volume": 3696551.0, "close_time": 1774871999999, "quote_volume": 333207.91049, "trades": 3488, "taker_buy_base": 2177527.0, "taker_buy_quote": 196274.74355 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0899, "high": 0.09017, "low": 0.08979, "close": 0.09002, "volume": 1607011.0, "close_time": 1774875599999, "quote_volume": 144654.78953, "trades": 1990, "taker_buy_base": 896794.0, "taker_buy_quote": 80724.20826 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.09003, "high": 0.09016, "low": 0.08941, "close": 0.08948, "volume": 3652303.0, "close_time": 1774879199999, "quote_volume": 328153.17144, "trades": 3273, "taker_buy_base": 1701258.0, "taker_buy_quote": 152869.51757 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.08949, "high": 0.08984, "low": 0.0885, "close": 0.08949, "volume": 7970965.0, "close_time": 1774882799999, "quote_volume": 709799.30837, "trades": 4730, "taker_buy_base": 2821280.0, "taker_buy_quote": 251592.45208 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.08949, "high": 0.08991, "low": 0.0891, "close": 0.08918, "volume": 3447648.0, "close_time": 1774886399999, "quote_volume": 308287.20783, "trades": 4413, "taker_buy_base": 1548297.0, "taker_buy_quote": 138461.48042 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.08918, "high": 0.0895, "low": 0.08887, "close": 0.0892, "volume": 2113098.0, "close_time": 1774889999999, "quote_volume": 188416.25412, "trades": 1943, "taker_buy_base": 1256596.0, "taker_buy_quote": 112066.5042 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0892, "high": 0.08929, "low": 0.08841, "close": 0.08844, "volume": 2395732.0, "close_time": 1774893599999, "quote_volume": 212574.20874, "trades": 2312, "taker_buy_base": 1169718.0, "taker_buy_quote": 103787.10992 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.08845, "high": 0.08847, "low": 0.08745, "close": 0.08769, "volume": 2888629.0, "close_time": 1774897199999, "quote_volume": 253999.07713, "trades": 2848, "taker_buy_base": 1378306.0, "taker_buy_quote": 121252.32728 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.08768, "high": 0.08768, "low": 0.08694, "close": 0.0873, "volume": 4774414.0, "close_time": 1774900799999, "quote_volume": 416879.24531, "trades": 4349, "taker_buy_base": 2790095.0, "taker_buy_quote": 243594.0353 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.08729, "high": 0.08762, "low": 0.08711, "close": 0.08748, "volume": 1622346.0, "close_time": 1774904399999, "quote_volume": 141766.43227, "trades": 1874, "taker_buy_base": 692531.0, "taker_buy_quote": 60514.79955 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.08747, "high": 0.08843, "low": 0.08743, "close": 0.08811, "volume": 3869897.0, "close_time": 1774907999999, "quote_volume": 340767.06125, "trades": 2249, "taker_buy_base": 1898107.0, "taker_buy_quote": 167157.30007 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.08812, "high": 0.08829, "low": 0.08765, "close": 0.08774, "volume": 1310227.0, "close_time": 1774911599999, "quote_volume": 115218.58002, "trades": 2359, "taker_buy_base": 637429.0, "taker_buy_quote": 56062.82832 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.08774, "high": 0.08774, "low": 0.08696, "close": 0.08729, "volume": 2413258.0, "close_time": 1774915199999, "quote_volume": 210535.48546, "trades": 3355, "taker_buy_base": 1047031.0, "taker_buy_quote": 91341.24349 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.08729, "high": 0.08742, "low": 0.08684, "close": 0.08708, "volume": 3038905.0, "close_time": 1774918799999, "quote_volume": 264701.55158, "trades": 5360, "taker_buy_base": 1196045.0, "taker_buy_quote": 104162.37986 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.08709, "high": 0.08843, "low": 0.0869, "close": 0.08778, "volume": 3407563.0, "close_time": 1774922399999, "quote_volume": 299399.81394, "trades": 4856, "taker_buy_base": 1854515.0, "taker_buy_quote": 162960.686 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.08776, "high": 0.08813, "low": 0.08753, "close": 0.08762, "volume": 1648650.0, "close_time": 1774925999999, "quote_volume": 144792.39488, "trades": 2331, "taker_buy_base": 482066.0, "taker_buy_quote": 42346.16526 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.08761, "high": 0.08776, "low": 0.08714, "close": 0.08718, "volume": 1478308.0, "close_time": 1774929599999, "quote_volume": 129349.5377, "trades": 2293, "taker_buy_base": 850557.0, "taker_buy_quote": 74463.90843 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.08719, "high": 0.08728, "low": 0.08667, "close": 0.0867, "volume": 2727656.0, "close_time": 1774933199999, "quote_volume": 237115.59791, "trades": 3628, "taker_buy_base": 1568110.0, "taker_buy_quote": 136301.75887 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.08669, "high": 0.08679, "low": 0.08625, "close": 0.08655, "volume": 5089213.0, "close_time": 1774936799999, "quote_volume": 440136.61847, "trades": 6706, "taker_buy_base": 2305842.0, "taker_buy_quote": 199405.49621 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.08657, "high": 0.08662, "low": 0.08589, "close": 0.08628, "volume": 3271750.0, "close_time": 1774940399999, "quote_volume": 281988.94101, "trades": 5669, "taker_buy_base": 1433697.0, "taker_buy_quote": 123595.25784 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.08629, "high": 0.08632, "low": 0.08543, "close": 0.08558, "volume": 4593233.0, "close_time": 1774943999999, "quote_volume": 394002.24772, "trades": 5669, "taker_buy_base": 1977669.0, "taker_buy_quote": 169682.58954 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.08558, "high": 0.08568, "low": 0.08515, "close": 0.08526, "volume": 4964942.0, "close_time": 1774947599999, "quote_volume": 424113.05663, "trades": 5718, "taker_buy_base": 2389420.0, "taker_buy_quote": 204103.29989 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.08527, "high": 0.08536, "low": 0.08472, "close": 0.08501, "volume": 6563188.0, "close_time": 1774951199999, "quote_volume": 558612.94544, "trades": 5934, "taker_buy_base": 2445478.0, "taker_buy_quote": 208182.29292 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.08501, "high": 0.0853, "low": 0.08482, "close": 0.08491, "volume": 3329238.0, "close_time": 1774954799999, "quote_volume": 283239.50315, "trades": 3765, "taker_buy_base": 1420920.0, "taker_buy_quote": 120887.84439 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.08491, "high": 0.08541, "low": 0.08467, "close": 0.08513, "volume": 4251218.0, "close_time": 1774958399999, "quote_volume": 361871.71955, "trades": 4912, "taker_buy_base": 1651756.0, "taker_buy_quote": 140547.27921 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.08514, "high": 0.08538, "low": 0.08501, "close": 0.08515, "volume": 3529643.0, "close_time": 1774961999999, "quote_volume": 300618.31963, "trades": 3841, "taker_buy_base": 1421293.0, "taker_buy_quote": 121055.62457 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.08515, "high": 0.08593, "low": 0.08502, "close": 0.08572, "volume": 6459826.0, "close_time": 1774965599999, "quote_volume": 551446.561, "trades": 5375, "taker_buy_base": 2844596.0, "taker_buy_quote": 242900.65917 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.08572, "high": 0.08628, "low": 0.08451, "close": 0.08487, "volume": 7422162.0, "close_time": 1774969199999, "quote_volume": 634472.66951, "trades": 7768, "taker_buy_base": 3096540.0, "taker_buy_quote": 264808.09453 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.08486, "high": 0.08549, "low": 0.0836, "close": 0.0839, "volume": 18835026.0, "close_time": 1774972799999, "quote_volume": 1585611.63698, "trades": 11974, "taker_buy_base": 6411142.0, "taker_buy_quote": 540145.04429 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.08391, "high": 0.08595, "low": 0.08385, "close": 0.0856, "volume": 13920630.0, "close_time": 1774976399999, "quote_volume": 1183913.07388, "trades": 10710, "taker_buy_base": 6923715.0, "taker_buy_quote": 589632.60942 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.08561, "high": 0.08698, "low": 0.0854, "close": 0.0868, "volume": 9977743.0, "close_time": 1774979999999, "quote_volume": 862133.31323, "trades": 9453, "taker_buy_base": 5049840.0, "taker_buy_quote": 436561.10089 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.08681, "high": 0.08752, "low": 0.08675, "close": 0.08734, "volume": 3945477.0, "close_time": 1774983599999, "quote_volume": 343867.55915, "trades": 4667, "taker_buy_base": 2176402.0, "taker_buy_quote": 189653.19406 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.08734, "high": 0.08788, "low": 0.08695, "close": 0.08747, "volume": 5421469.0, "close_time": 1774987199999, "quote_volume": 473737.4266, "trades": 5934, "taker_buy_base": 2827313.0, "taker_buy_quote": 247108.1737 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.08746, "high": 0.08826, "low": 0.08742, "close": 0.08798, "volume": 6533435.0, "close_time": 1774990799999, "quote_volume": 574100.42117, "trades": 5940, "taker_buy_base": 3141555.0, "taker_buy_quote": 276009.77709 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.08797, "high": 0.08809, "low": 0.08751, "close": 0.08777, "volume": 2566068.0, "close_time": 1774994399999, "quote_volume": 225349.82478, "trades": 2817, "taker_buy_base": 1259447.0, "taker_buy_quote": 110622.01469 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.08776, "high": 0.08792, "low": 0.08692, "close": 0.08714, "volume": 3067308.0, "close_time": 1774997999999, "quote_volume": 267900.28758, "trades": 3698, "taker_buy_base": 1512266.0, "taker_buy_quote": 132137.32894 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.08715, "high": 0.08779, "low": 0.08713, "close": 0.08764, "volume": 1939250.0, "close_time": 1775001599999, "quote_volume": 169709.85743, "trades": 2349, "taker_buy_base": 1188577.0, "taker_buy_quote": 103991.77278 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.08763, "high": 0.08858, "low": 0.08749, "close": 0.08834, "volume": 4950234.0, "close_time": 1775005199999, "quote_volume": 434797.50532, "trades": 3983, "taker_buy_base": 2051111.0, "taker_buy_quote": 180448.85676 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.08835, "high": 0.08899, "low": 0.08828, "close": 0.08828, "volume": 7122821.0, "close_time": 1775008799999, "quote_volume": 631224.41271, "trades": 7272, "taker_buy_base": 4138869.0, "taker_buy_quote": 366632.64847 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.08829, "high": 0.08863, "low": 0.08789, "close": 0.08791, "volume": 2176669.0, "close_time": 1775012399999, "quote_volume": 192226.1281, "trades": 2845, "taker_buy_base": 872544.0, "taker_buy_quote": 77071.11993 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.08792, "high": 0.08899, "low": 0.08789, "close": 0.08888, "volume": 2849881.0, "close_time": 1775015999999, "quote_volume": 252429.64117, "trades": 3568, "taker_buy_base": 1632716.0, "taker_buy_quote": 144581.16576 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.08888, "high": 0.09009, "low": 0.08888, "close": 0.08998, "volume": 6881956.0, "close_time": 1775019599999, "quote_volume": 616545.05203, "trades": 8637, "taker_buy_base": 3744474.0, "taker_buy_quote": 335409.00356 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.08998, "high": 0.09051, "low": 0.08944, "close": 0.0904, "volume": 5541043.0, "close_time": 1775023199999, "quote_volume": 498868.8558, "trades": 6495, "taker_buy_base": 3037274.0, "taker_buy_quote": 273450.89599 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0904, "high": 0.09125, "low": 0.09027, "close": 0.09053, "volume": 7176189.0, "close_time": 1775026799999, "quote_volume": 651611.09968, "trades": 6651, "taker_buy_base": 3598854.0, "taker_buy_quote": 326839.1087 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.09054, "high": 0.09081, "low": 0.08996, "close": 0.09002, "volume": 3689470.0, "close_time": 1775030399999, "quote_volume": 333716.49901, "trades": 3230, "taker_buy_base": 1422918.0, "taker_buy_quote": 128705.66406 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.09004, "high": 0.09022, "low": 0.08956, "close": 0.08974, "volume": 4335658.0, "close_time": 1775033999999, "quote_volume": 389413.88038, "trades": 3726, "taker_buy_base": 1638841.0, "taker_buy_quote": 147197.53708 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.08973, "high": 0.08988, "low": 0.08949, "close": 0.08961, "volume": 2886774.0, "close_time": 1775037599999, "quote_volume": 258715.21985, "trades": 2605, "taker_buy_base": 1516715.0, "taker_buy_quote": 135913.04735 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0896, "high": 0.09042, "low": 0.08959, "close": 0.09011, "volume": 4525265.0, "close_time": 1775041199999, "quote_volume": 407483.08962, "trades": 3660, "taker_buy_base": 2561288.0, "taker_buy_quote": 230599.78403 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0901, "high": 0.09031, "low": 0.08978, "close": 0.09024, "volume": 2453973.0, "close_time": 1775044799999, "quote_volume": 220755.99244, "trades": 2076, "taker_buy_base": 1420416.0, "taker_buy_quote": 127780.07919 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.09023, "high": 0.09112, "low": 0.08999, "close": 0.09043, "volume": 7468838.0, "close_time": 1775048399999, "quote_volume": 676191.82746, "trades": 6615, "taker_buy_base": 3956775.0, "taker_buy_quote": 358308.21213 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.09043, "high": 0.0909, "low": 0.08957, "close": 0.0897, "volume": 4774318.0, "close_time": 1775051999999, "quote_volume": 430202.62521, "trades": 4656, "taker_buy_base": 2215879.0, "taker_buy_quote": 199719.9563 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0897, "high": 0.09025, "low": 0.08957, "close": 0.08983, "volume": 4230559.0, "close_time": 1775055599999, "quote_volume": 380154.53877, "trades": 4374, "taker_buy_base": 2201987.0, "taker_buy_quote": 197875.38269 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.08984, "high": 0.08992, "low": 0.0893, "close": 0.08964, "volume": 4433467.0, "close_time": 1775059199999, "quote_volume": 396942.31081, "trades": 3969, "taker_buy_base": 2391267.0, "taker_buy_quote": 214103.55705 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.08963, "high": 0.08975, "low": 0.0894, "close": 0.08947, "volume": 3783509.0, "close_time": 1775062799999, "quote_volume": 338883.64635, "trades": 3432, "taker_buy_base": 1975058.0, "taker_buy_quote": 176911.20746 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.08948, "high": 0.09011, "low": 0.08934, "close": 0.08947, "volume": 2535725.0, "close_time": 1775066399999, "quote_volume": 227474.07943, "trades": 2938, "taker_buy_base": 1392555.0, "taker_buy_quote": 124920.73911 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.08948, "high": 0.08973, "low": 0.08919, "close": 0.08931, "volume": 2029572.0, "close_time": 1775069999999, "quote_volume": 181488.42092, "trades": 2547, "taker_buy_base": 1004147.0, "taker_buy_quote": 89824.58327 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.08931, "high": 0.08971, "low": 0.08912, "close": 0.08943, "volume": 1677752.0, "close_time": 1775073599999, "quote_volume": 149927.83698, "trades": 1921, "taker_buy_base": 789360.0, "taker_buy_quote": 70535.55312 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.08943, "high": 0.08953, "low": 0.08917, "close": 0.08934, "volume": 1845074.0, "close_time": 1775077199999, "quote_volume": 164807.8595, "trades": 2112, "taker_buy_base": 1142162.0, "taker_buy_quote": 102012.54385 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.08934, "high": 0.09005, "low": 0.08933, "close": 0.08996, "volume": 1369357.0, "close_time": 1775080799999, "quote_volume": 123060.64304, "trades": 1737, "taker_buy_base": 715962.0, "taker_buy_quote": 64350.5428 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.08994, "high": 0.08998, "low": 0.0884, "close": 0.0884, "volume": 8064146.0, "close_time": 1775084399999, "quote_volume": 717019.11862, "trades": 5470, "taker_buy_base": 3151011.0, "taker_buy_quote": 280028.2335 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.08841, "high": 0.08861, "low": 0.08825, "close": 0.08846, "volume": 5354640.0, "close_time": 1775087999999, "quote_volume": 473317.87966, "trades": 5631, "taker_buy_base": 2308839.0, "taker_buy_quote": 204106.0444 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.08846, "high": 0.08957, "low": 0.08846, "close": 0.08947, "volume": 2455626.0, "close_time": 1775091599999, "quote_volume": 218739.66561, "trades": 2957, "taker_buy_base": 1293018.0, "taker_buy_quote": 115228.8916 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.08946, "high": 0.08952, "low": 0.08722, "close": 0.08751, "volume": 10810850.0, "close_time": 1775095199999, "quote_volume": 950941.61458, "trades": 12156, "taker_buy_base": 5055072.0, "taker_buy_quote": 444729.45016 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.08749, "high": 0.08749, "low": 0.08625, "close": 0.08654, "volume": 3069568.0, "close_time": 1775098799999, "quote_volume": 266140.08273, "trades": 4296, "taker_buy_base": 1349592.0, "taker_buy_quote": 116967.5677 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.08655, "high": 0.08678, "low": 0.08583, "close": 0.08611, "volume": 3190780.0, "close_time": 1775102399999, "quote_volume": 275442.17819, "trades": 3776, "taker_buy_base": 1587592.0, "taker_buy_quote": 137075.66222 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0861, "high": 0.08636, "low": 0.0858, "close": 0.08593, "volume": 2517137.0, "close_time": 1775105999999, "quote_volume": 216483.37787, "trades": 3062, "taker_buy_base": 1220255.0, "taker_buy_quote": 104954.83967 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.08592, "high": 0.08635, "low": 0.08574, "close": 0.08625, "volume": 1770770.0, "close_time": 1775109599999, "quote_volume": 152302.27904, "trades": 2432, "taker_buy_base": 919299.0, "taker_buy_quote": 79081.09646 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.08625, "high": 0.08671, "low": 0.08598, "close": 0.08671, "volume": 1869580.0, "close_time": 1775113199999, "quote_volume": 161443.20661, "trades": 1969, "taker_buy_base": 711057.0, "taker_buy_quote": 61428.60278 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.08671, "high": 0.08731, "low": 0.0866, "close": 0.0871, "volume": 3159944.0, "close_time": 1775116799999, "quote_volume": 275001.49627, "trades": 2560, "taker_buy_base": 1395192.0, "taker_buy_quote": 121429.20653 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.08709, "high": 0.08719, "low": 0.08661, "close": 0.08662, "volume": 1882073.0, "close_time": 1775120399999, "quote_volume": 163602.7962, "trades": 2002, "taker_buy_base": 666754.0, "taker_buy_quote": 57982.72661 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.08662, "high": 0.08672, "low": 0.08642, "close": 0.08656, "volume": 1049605.0, "close_time": 1775123999999, "quote_volume": 90853.50477, "trades": 1913, "taker_buy_base": 668210.0, "taker_buy_quote": 57839.6399 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.08656, "high": 0.0867, "low": 0.08623, "close": 0.08627, "volume": 1373939.0, "close_time": 1775127599999, "quote_volume": 118770.11646, "trades": 1595, "taker_buy_base": 384156.0, "taker_buy_quote": 33206.64764 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.08627, "high": 0.08627, "low": 0.08579, "close": 0.08594, "volume": 1870742.0, "close_time": 1775131199999, "quote_volume": 160911.08535, "trades": 2233, "taker_buy_base": 1090030.0, "taker_buy_quote": 93731.44753 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.08593, "high": 0.08615, "low": 0.08574, "close": 0.08582, "volume": 1764514.0, "close_time": 1775134799999, "quote_volume": 151639.29333, "trades": 2344, "taker_buy_base": 982334.0, "taker_buy_quote": 84425.3942 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.08581, "high": 0.08583, "low": 0.08489, "close": 0.08568, "volume": 4779925.0, "close_time": 1775138399999, "quote_volume": 407748.44241, "trades": 6165, "taker_buy_base": 2483509.0, "taker_buy_quote": 211865.2758 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.08567, "high": 0.08721, "low": 0.08556, "close": 0.08685, "volume": 4044731.0, "close_time": 1775141999999, "quote_volume": 349635.99874, "trades": 6806, "taker_buy_base": 2019493.0, "taker_buy_quote": 174537.54483 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.08685, "high": 0.08714, "low": 0.08625, "close": 0.08696, "volume": 2561370.0, "close_time": 1775145599999, "quote_volume": 222078.82625, "trades": 4483, "taker_buy_base": 1042900.0, "taker_buy_quote": 90436.14697 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.08696, "high": 0.0878, "low": 0.0864, "close": 0.08742, "volume": 7176523.0, "close_time": 1775149199999, "quote_volume": 627302.22553, "trades": 4549, "taker_buy_base": 4447111.0, "taker_buy_quote": 388970.52377 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.08741, "high": 0.08789, "low": 0.08664, "close": 0.08668, "volume": 3775903.0, "close_time": 1775152799999, "quote_volume": 329332.38231, "trades": 3586, "taker_buy_base": 1616343.0, "taker_buy_quote": 140942.56209 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.08669, "high": 0.08754, "low": 0.08663, "close": 0.08747, "volume": 2931014.0, "close_time": 1775156399999, "quote_volume": 255271.92596, "trades": 2809, "taker_buy_base": 1559789.0, "taker_buy_quote": 135901.79643 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.08747, "high": 0.08766, "low": 0.08691, "close": 0.08748, "volume": 2185540.0, "close_time": 1775159999999, "quote_volume": 190637.26864, "trades": 2190, "taker_buy_base": 1067249.0, "taker_buy_quote": 93097.86972 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.08749, "high": 0.08757, "low": 0.08718, "close": 0.08733, "volume": 1820125.0, "close_time": 1775163599999, "quote_volume": 159060.39151, "trades": 2249, "taker_buy_base": 793775.0, "taker_buy_quote": 69359.38882 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.08733, "high": 0.08759, "low": 0.08719, "close": 0.08748, "volume": 1324184.0, "close_time": 1775167199999, "quote_volume": 115686.25289, "trades": 1603, "taker_buy_base": 637172.0, "taker_buy_quote": 55665.46471 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.08748, "high": 0.088, "low": 0.0874, "close": 0.08789, "volume": 1993913.0, "close_time": 1775170799999, "quote_volume": 174986.6632, "trades": 1988, "taker_buy_base": 680250.0, "taker_buy_quote": 59705.8808 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.08788, "high": 0.0881, "low": 0.08768, "close": 0.08799, "volume": 1185030.0, "close_time": 1775174399999, "quote_volume": 104197.45389, "trades": 1622, "taker_buy_base": 760767.0, "taker_buy_quote": 66906.21033 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.088, "high": 0.08846, "low": 0.088, "close": 0.08827, "volume": 1923528.0, "close_time": 1775177999999, "quote_volume": 169829.69794, "trades": 2608, "taker_buy_base": 1013471.0, "taker_buy_quote": 89475.40365 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.08826, "high": 0.08869, "low": 0.08782, "close": 0.08791, "volume": 2377480.0, "close_time": 1775181599999, "quote_volume": 209831.28736, "trades": 2898, "taker_buy_base": 1079743.0, "taker_buy_quote": 95361.38969 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.08791, "high": 0.08877, "low": 0.08779, "close": 0.08818, "volume": 2820088.0, "close_time": 1775185199999, "quote_volume": 248853.70258, "trades": 2954, "taker_buy_base": 1382577.0, "taker_buy_quote": 122034.53845 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.08818, "high": 0.08912, "low": 0.08818, "close": 0.08878, "volume": 3114594.0, "close_time": 1775188799999, "quote_volume": 276342.03195, "trades": 3893, "taker_buy_base": 1951070.0, "taker_buy_quote": 173046.09516 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.08878, "high": 0.08926, "low": 0.08866, "close": 0.08922, "volume": 2368370.0, "close_time": 1775192399999, "quote_volume": 210595.26904, "trades": 2975, "taker_buy_base": 1218369.0, "taker_buy_quote": 108346.11957 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.08923, "high": 0.0898, "low": 0.08881, "close": 0.08923, "volume": 3448508.0, "close_time": 1775195999999, "quote_volume": 307874.76345, "trades": 3998, "taker_buy_base": 1708511.0, "taker_buy_quote": 152606.66002 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.08923, "high": 0.09033, "low": 0.08914, "close": 0.09017, "volume": 2904679.0, "close_time": 1775199599999, "quote_volume": 261168.97848, "trades": 4123, "taker_buy_base": 1494783.0, "taker_buy_quote": 134351.15167 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.09018, "high": 0.09039, "low": 0.08968, "close": 0.08999, "volume": 2557998.0, "close_time": 1775203199999, "quote_volume": 230309.78328, "trades": 3355, "taker_buy_base": 1243013.0, "taker_buy_quote": 111900.39351 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.09, "high": 0.09003, "low": 0.0892, "close": 0.08933, "volume": 2400975.0, "close_time": 1775206799999, "quote_volume": 215169.20187, "trades": 2712, "taker_buy_base": 1123611.0, "taker_buy_quote": 100715.82165 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.08934, "high": 0.0894, "low": 0.08874, "close": 0.08884, "volume": 2454306.0, "close_time": 1775210399999, "quote_volume": 218382.33024, "trades": 2345, "taker_buy_base": 896329.0, "taker_buy_quote": 79758.01338 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.08883, "high": 0.08902, "low": 0.08845, "close": 0.08893, "volume": 2583746.0, "close_time": 1775213999999, "quote_volume": 229312.14334, "trades": 2406, "taker_buy_base": 1333679.0, "taker_buy_quote": 118396.68308 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.08892, "high": 0.08905, "low": 0.08874, "close": 0.08892, "volume": 2001800.0, "close_time": 1775217599999, "quote_volume": 177912.25661, "trades": 2323, "taker_buy_base": 1053754.0, "taker_buy_quote": 93654.80584 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.08892, "high": 0.08955, "low": 0.08834, "close": 0.0885, "volume": 4820867.0, "close_time": 1775221199999, "quote_volume": 428512.09015, "trades": 4700, "taker_buy_base": 2302812.0, "taker_buy_quote": 204845.85392 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0885, "high": 0.08858, "low": 0.08794, "close": 0.08818, "volume": 2459599.0, "close_time": 1775224799999, "quote_volume": 216938.39076, "trades": 2271, "taker_buy_base": 1083160.0, "taker_buy_quote": 95574.34582 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.08817, "high": 0.08832, "low": 0.08746, "close": 0.08771, "volume": 9232634.0, "close_time": 1775228399999, "quote_volume": 811099.12759, "trades": 4080, "taker_buy_base": 7067158.0, "taker_buy_quote": 620756.10729 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.08768, "high": 0.08794, "low": 0.08751, "close": 0.08763, "volume": 3996364.0, "close_time": 1775231999999, "quote_volume": 350568.88559, "trades": 3369, "taker_buy_base": 2136938.0, "taker_buy_quote": 187454.44143 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.08762, "high": 0.08825, "low": 0.08762, "close": 0.0882, "volume": 2129821.0, "close_time": 1775235599999, "quote_volume": 187411.93828, "trades": 2337, "taker_buy_base": 1412518.0, "taker_buy_quote": 124271.28727 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.08819, "high": 0.08835, "low": 0.08786, "close": 0.08811, "volume": 2033736.0, "close_time": 1775239199999, "quote_volume": 179105.64253, "trades": 1984, "taker_buy_base": 1227625.0, "taker_buy_quote": 108107.21036 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.08811, "high": 0.08826, "low": 0.08763, "close": 0.08777, "volume": 2043369.0, "close_time": 1775242799999, "quote_volume": 179742.1017, "trades": 2054, "taker_buy_base": 650492.0, "taker_buy_quote": 57214.22379 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.08777, "high": 0.08791, "low": 0.0874, "close": 0.08769, "volume": 2684860.0, "close_time": 1775246399999, "quote_volume": 235297.94779, "trades": 2420, "taker_buy_base": 1333521.0, "taker_buy_quote": 116854.99602 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.08769, "high": 0.08782, "low": 0.08743, "close": 0.08747, "volume": 924203.0, "close_time": 1775249999999, "quote_volume": 80975.86221, "trades": 1202, "taker_buy_base": 587644.0, "taker_buy_quote": 51488.27771 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.08748, "high": 0.08766, "low": 0.08727, "close": 0.08753, "volume": 1680387.0, "close_time": 1775253599999, "quote_volume": 146996.42527, "trades": 1477, "taker_buy_base": 1027692.0, "taker_buy_quote": 89908.72243 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.08752, "high": 0.0878, "low": 0.08745, "close": 0.08759, "volume": 1014991.0, "close_time": 1775257199999, "quote_volume": 88983.63484, "trades": 1163, "taker_buy_base": 511620.0, "taker_buy_quote": 44851.73294 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.08759, "high": 0.08771, "low": 0.08744, "close": 0.0877, "volume": 705362.0, "close_time": 1775260799999, "quote_volume": 61765.90126, "trades": 1069, "taker_buy_base": 375351.0, "taker_buy_quote": 32865.91064 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0877, "high": 0.08775, "low": 0.0874, "close": 0.0874, "volume": 890611.0, "close_time": 1775264399999, "quote_volume": 78046.07116, "trades": 1290, "taker_buy_base": 359156.0, "taker_buy_quote": 31468.56966 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0874, "high": 0.08756, "low": 0.08726, "close": 0.0874, "volume": 694976.0, "close_time": 1775267999999, "quote_volume": 60751.05891, "trades": 1236, "taker_buy_base": 365747.0, "taker_buy_quote": 31972.23092 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.08739, "high": 0.08745, "low": 0.08715, "close": 0.08727, "volume": 925884.0, "close_time": 1775271599999, "quote_volume": 80797.80204, "trades": 1410, "taker_buy_base": 462554.0, "taker_buy_quote": 40376.02607 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.08727, "high": 0.08756, "low": 0.08717, "close": 0.08748, "volume": 545275.0, "close_time": 1775275199999, "quote_volume": 47619.79421, "trades": 1061, "taker_buy_base": 202646.0, "taker_buy_quote": 17697.75888 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.08748, "high": 0.08767, "low": 0.08727, "close": 0.08755, "volume": 721997.0, "close_time": 1775278799999, "quote_volume": 63154.28611, "trades": 1066, "taker_buy_base": 391012.0, "taker_buy_quote": 34201.78829 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.08754, "high": 0.08782, "low": 0.08741, "close": 0.08756, "volume": 1258008.0, "close_time": 1775282399999, "quote_volume": 110253.20244, "trades": 1526, "taker_buy_base": 570739.0, "taker_buy_quote": 50015.51764 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.08757, "high": 0.08787, "low": 0.08749, "close": 0.08775, "volume": 1770306.0, "close_time": 1775285999999, "quote_volume": 155097.88763, "trades": 1665, "taker_buy_base": 843507.0, "taker_buy_quote": 73893.24754 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.08776, "high": 0.08781, "low": 0.08732, "close": 0.08738, "volume": 1651021.0, "close_time": 1775289599999, "quote_volume": 144483.44025, "trades": 1909, "taker_buy_base": 835064.0, "taker_buy_quote": 73079.22611 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.08739, "high": 0.08743, "low": 0.08692, "close": 0.08696, "volume": 2103123.0, "close_time": 1775293199999, "quote_volume": 183276.59143, "trades": 2117, "taker_buy_base": 480205.0, "taker_buy_quote": 41877.10495 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.08697, "high": 0.08718, "low": 0.08685, "close": 0.08705, "volume": 1180658.0, "close_time": 1775296799999, "quote_volume": 102666.45562, "trades": 1206, "taker_buy_base": 466811.0, "taker_buy_quote": 40597.15777 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.08705, "high": 0.08732, "low": 0.08705, "close": 0.0873, "volume": 704041.0, "close_time": 1775300399999, "quote_volume": 61383.63788, "trades": 816, "taker_buy_base": 304857.0, "taker_buy_quote": 26584.60856 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0873, "high": 0.08744, "low": 0.0871, "close": 0.08716, "volume": 434731.0, "close_time": 1775303999999, "quote_volume": 37939.95271, "trades": 816, "taker_buy_base": 210000.0, "taker_buy_quote": 18325.63637 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.08717, "high": 0.08727, "low": 0.08695, "close": 0.08706, "volume": 477505.0, "close_time": 1775307599999, "quote_volume": 41594.43995, "trades": 825, "taker_buy_base": 226980.0, "taker_buy_quote": 19775.36587 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.08704, "high": 0.08719, "low": 0.08686, "close": 0.08686, "volume": 1432046.0, "close_time": 1775311199999, "quote_volume": 124574.65257, "trades": 1699, "taker_buy_base": 734877.0, "taker_buy_quote": 63935.31752 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.08687, "high": 0.08728, "low": 0.08665, "close": 0.08712, "volume": 3741295.0, "close_time": 1775314799999, "quote_volume": 325597.12201, "trades": 2662, "taker_buy_base": 2107031.0, "taker_buy_quote": 183440.75554 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.08713, "high": 0.08741, "low": 0.08693, "close": 0.08704, "volume": 1846765.0, "close_time": 1775318399999, "quote_volume": 161021.21502, "trades": 2344, "taker_buy_base": 1012854.0, "taker_buy_quote": 88323.83179 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.08705, "high": 0.08728, "low": 0.08681, "close": 0.08687, "volume": 1350113.0, "close_time": 1775321999999, "quote_volume": 117442.45159, "trades": 1802, "taker_buy_base": 712098.0, "taker_buy_quote": 61946.92531 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.08688, "high": 0.08754, "low": 0.08677, "close": 0.0874, "volume": 3441845.0, "close_time": 1775325599999, "quote_volume": 300261.09153, "trades": 2313, "taker_buy_base": 1982136.0, "taker_buy_quote": 173016.89367 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0874, "high": 0.08752, "low": 0.08723, "close": 0.0873, "volume": 973999.0, "close_time": 1775329199999, "quote_volume": 85061.12204, "trades": 1185, "taker_buy_base": 346452.0, "taker_buy_quote": 30259.06147 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.08729, "high": 0.08788, "low": 0.08726, "close": 0.08735, "volume": 2534299.0, "close_time": 1775332799999, "quote_volume": 221931.95379, "trades": 2423, "taker_buy_base": 1339399.0, "taker_buy_quote": 117336.37609 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.08735, "high": 0.08751, "low": 0.08722, "close": 0.08741, "volume": 415738.0, "close_time": 1775336399999, "quote_volume": 36333.03226, "trades": 696, "taker_buy_base": 251348.0, "taker_buy_quote": 21966.52003 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0874, "high": 0.08746, "low": 0.0871, "close": 0.08725, "volume": 1221217.0, "close_time": 1775339999999, "quote_volume": 106541.33457, "trades": 1139, "taker_buy_base": 552798.0, "taker_buy_quote": 48226.59947 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.08725, "high": 0.0875, "low": 0.0872, "close": 0.08742, "volume": 563767.0, "close_time": 1775343599999, "quote_volume": 49265.19154, "trades": 899, "taker_buy_base": 280121.0, "taker_buy_quote": 24479.83539 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.08742, "high": 0.08753, "low": 0.08721, "close": 0.0875, "volume": 577526.0, "close_time": 1775347199999, "quote_volume": 50453.0106, "trades": 775, "taker_buy_base": 294167.0, "taker_buy_quote": 25699.06289 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.08751, "high": 0.08792, "low": 0.08742, "close": 0.08792, "volume": 1479964.0, "close_time": 1775350799999, "quote_volume": 129780.04457, "trades": 1781, "taker_buy_base": 816201.0, "taker_buy_quote": 71576.98457 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.08792, "high": 0.08801, "low": 0.08731, "close": 0.08731, "volume": 1732804.0, "close_time": 1775354399999, "quote_volume": 151979.63324, "trades": 1349, "taker_buy_base": 714618.0, "taker_buy_quote": 62665.57983 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0873, "high": 0.08786, "low": 0.0872, "close": 0.08771, "volume": 1279438.0, "close_time": 1775357999999, "quote_volume": 112067.15842, "trades": 1558, "taker_buy_base": 850284.0, "taker_buy_quote": 74471.21234 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0877, "high": 0.08791, "low": 0.08757, "close": 0.08783, "volume": 556459.0, "close_time": 1775361599999, "quote_volume": 48828.32891, "trades": 852, "taker_buy_base": 292615.0, "taker_buy_quote": 25669.80964 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.08783, "high": 0.08792, "low": 0.08742, "close": 0.08752, "volume": 612047.0, "close_time": 1775365199999, "quote_volume": 53656.78674, "trades": 995, "taker_buy_base": 299847.0, "taker_buy_quote": 26297.13842 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.08752, "high": 0.08774, "low": 0.08694, "close": 0.08705, "volume": 2184793.0, "close_time": 1775368799999, "quote_volume": 190539.93859, "trades": 1875, "taker_buy_base": 697713.0, "taker_buy_quote": 60843.94636 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.08706, "high": 0.08707, "low": 0.08646, "close": 0.08679, "volume": 3334699.0, "close_time": 1775372399999, "quote_volume": 289185.21825, "trades": 2782, "taker_buy_base": 1390058.0, "taker_buy_quote": 120500.17636 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.08679, "high": 0.0869, "low": 0.08629, "close": 0.08646, "volume": 1523286.0, "close_time": 1775375999999, "quote_volume": 131854.88883, "trades": 1881, "taker_buy_base": 492576.0, "taker_buy_quote": 42664.9667 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.08646, "high": 0.08668, "low": 0.0863, "close": 0.08665, "volume": 904307.0, "close_time": 1775379599999, "quote_volume": 78191.98901, "trades": 1424, "taker_buy_base": 456912.0, "taker_buy_quote": 39514.06357 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.08665, "high": 0.087, "low": 0.08655, "close": 0.08697, "volume": 1945867.0, "close_time": 1775383199999, "quote_volume": 168846.77094, "trades": 2288, "taker_buy_base": 1406404.0, "taker_buy_quote": 122053.36133 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.08697, "high": 0.0872, "low": 0.08672, "close": 0.08676, "volume": 1016640.0, "close_time": 1775386799999, "quote_volume": 88420.89804, "trades": 1279, "taker_buy_base": 431446.0, "taker_buy_quote": 37533.49318 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.08676, "high": 0.08687, "low": 0.08657, "close": 0.08672, "volume": 727986.0, "close_time": 1775390399999, "quote_volume": 63100.95946, "trades": 935, "taker_buy_base": 250224.0, "taker_buy_quote": 21689.84565 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.08671, "high": 0.08674, "low": 0.08603, "close": 0.08651, "volume": 3008392.0, "close_time": 1775393999999, "quote_volume": 259638.4103, "trades": 2712, "taker_buy_base": 910255.0, "taker_buy_quote": 78579.55779 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.08652, "high": 0.08681, "low": 0.0863, "close": 0.0868, "volume": 2992835.0, "close_time": 1775397599999, "quote_volume": 259146.49554, "trades": 1903, "taker_buy_base": 1524437.0, "taker_buy_quote": 131983.76414 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0868, "high": 0.08684, "low": 0.0865, "close": 0.08652, "volume": 1237366.0, "close_time": 1775401199999, "quote_volume": 107200.84965, "trades": 1458, "taker_buy_base": 399232.0, "taker_buy_quote": 34589.06054 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0865, "high": 0.08732, "low": 0.0863, "close": 0.08683, "volume": 4404327.0, "close_time": 1775404799999, "quote_volume": 382383.84807, "trades": 3638, "taker_buy_base": 2317279.0, "taker_buy_quote": 201391.99558 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.08683, "high": 0.08703, "low": 0.08671, "close": 0.08673, "volume": 592990.0, "close_time": 1775408399999, "quote_volume": 51503.66374, "trades": 1089, "taker_buy_base": 342152.0, "taker_buy_quote": 29713.63616 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.08673, "high": 0.08705, "low": 0.0867, "close": 0.08702, "volume": 1111602.0, "close_time": 1775411999999, "quote_volume": 96619.3247, "trades": 1368, "taker_buy_base": 536983.0, "taker_buy_quote": 46665.7998 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.08701, "high": 0.08701, "low": 0.08677, "close": 0.08686, "volume": 1405911.0, "close_time": 1775415599999, "quote_volume": 122140.42524, "trades": 1324, "taker_buy_base": 726923.0, "taker_buy_quote": 63145.65802 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.08687, "high": 0.08719, "low": 0.08675, "close": 0.08686, "volume": 1073562.0, "close_time": 1775419199999, "quote_volume": 93290.20168, "trades": 1215, "taker_buy_base": 432043.0, "taker_buy_quote": 37566.69647 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.08686, "high": 0.08712, "low": 0.08673, "close": 0.08679, "volume": 2280982.0, "close_time": 1775422799999, "quote_volume": 198198.32979, "trades": 1996, "taker_buy_base": 1336402.0, "taker_buy_quote": 116117.36214 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0868, "high": 0.08687, "low": 0.08642, "close": 0.08667, "volume": 1917513.0, "close_time": 1775426399999, "quote_volume": 166161.83042, "trades": 1805, "taker_buy_base": 860535.0, "taker_buy_quote": 74569.41234 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.08669, "high": 0.08731, "low": 0.08639, "close": 0.08727, "volume": 5136403.0, "close_time": 1775429999999, "quote_volume": 446406.83772, "trades": 4359, "taker_buy_base": 2865024.0, "taker_buy_quote": 248923.13258 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.08728, "high": 0.08815, "low": 0.08719, "close": 0.08806, "volume": 5689466.0, "close_time": 1775433599999, "quote_volume": 499288.84281, "trades": 4623, "taker_buy_base": 3359714.0, "taker_buy_quote": 294702.56403 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.08807, "high": 0.08867, "low": 0.08804, "close": 0.08806, "volume": 4341686.0, "close_time": 1775437199999, "quote_volume": 383814.51636, "trades": 4685, "taker_buy_base": 2497930.0, "taker_buy_quote": 220860.51289 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.08806, "high": 0.08816, "low": 0.08767, "close": 0.08804, "volume": 2975832.0, "close_time": 1775440799999, "quote_volume": 261778.21759, "trades": 3127, "taker_buy_base": 1658146.0, "taker_buy_quote": 145881.14516 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.08805, "high": 0.08925, "low": 0.08805, "close": 0.08896, "volume": 6337706.0, "close_time": 1775444399999, "quote_volume": 563465.12155, "trades": 3988, "taker_buy_base": 2786885.0, "taker_buy_quote": 247624.07396 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.08897, "high": 0.08924, "low": 0.08878, "close": 0.08901, "volume": 2671259.0, "close_time": 1775447999999, "quote_volume": 237515.00402, "trades": 2159, "taker_buy_base": 1712866.0, "taker_buy_quote": 152302.03307 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.08902, "high": 0.08938, "low": 0.08877, "close": 0.08917, "volume": 1540215.0, "close_time": 1775451599999, "quote_volume": 137221.36853, "trades": 1714, "taker_buy_base": 784415.0, "taker_buy_quote": 69908.26649 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.08917, "high": 0.08929, "low": 0.08864, "close": 0.08867, "volume": 1319889.0, "close_time": 1775455199999, "quote_volume": 117366.20371, "trades": 1466, "taker_buy_base": 467620.0, "taker_buy_quote": 41577.81656 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.08868, "high": 0.08897, "low": 0.08834, "close": 0.08846, "volume": 2785000.0, "close_time": 1775458799999, "quote_volume": 246792.52005, "trades": 2541, "taker_buy_base": 1319825.0, "taker_buy_quote": 117015.96001 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.08846, "high": 0.08874, "low": 0.08821, "close": 0.08866, "volume": 3660591.0, "close_time": 1775462399999, "quote_volume": 323902.74446, "trades": 2669, "taker_buy_base": 2166191.0, "taker_buy_quote": 191655.99196 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.08867, "high": 0.08883, "low": 0.08854, "close": 0.08854, "volume": 1484546.0, "close_time": 1775465999999, "quote_volume": 131589.59139, "trades": 1768, "taker_buy_base": 688501.0, "taker_buy_quote": 61042.96613 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.08854, "high": 0.09, "low": 0.08854, "close": 0.08957, "volume": 15993990.0, "close_time": 1775469599999, "quote_volume": 1432180.63076, "trades": 7879, "taker_buy_base": 8844450.0, "taker_buy_quote": 791546.91108 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.08958, "high": 0.09016, "low": 0.08958, "close": 0.08982, "volume": 4721412.0, "close_time": 1775473199999, "quote_volume": 424588.6374, "trades": 4652, "taker_buy_base": 2624907.0, "taker_buy_quote": 236061.93701 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.08982, "high": 0.08985, "low": 0.08938, "close": 0.08961, "volume": 5865287.0, "close_time": 1775476799999, "quote_volume": 525142.4849, "trades": 4787, "taker_buy_base": 2330880.0, "taker_buy_quote": 208760.3712 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.08961, "high": 0.08974, "low": 0.08885, "close": 0.08901, "volume": 4625793.0, "close_time": 1775480399999, "quote_volume": 412764.30038, "trades": 4206, "taker_buy_base": 1662501.0, "taker_buy_quote": 148567.65195 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.08902, "high": 0.0892, "low": 0.08869, "close": 0.08902, "volume": 2955511.0, "close_time": 1775483999999, "quote_volume": 262866.16144, "trades": 3856, "taker_buy_base": 1664907.0, "taker_buy_quote": 148162.4472 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.08902, "high": 0.08934, "low": 0.0885, "close": 0.0889, "volume": 3677323.0, "close_time": 1775487599999, "quote_volume": 326859.71135, "trades": 4560, "taker_buy_base": 1755453.0, "taker_buy_quote": 156134.69941 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0889, "high": 0.0892, "low": 0.08868, "close": 0.08901, "volume": 2473718.0, "close_time": 1775491199999, "quote_volume": 219948.87064, "trades": 2603, "taker_buy_base": 1426062.0, "taker_buy_quote": 126804.76544 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.08902, "high": 0.08913, "low": 0.08859, "close": 0.08865, "volume": 1848452.0, "close_time": 1775494799999, "quote_volume": 164387.03655, "trades": 1976, "taker_buy_base": 560262.0, "taker_buy_quote": 49823.86372 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.08865, "high": 0.08865, "low": 0.08811, "close": 0.08843, "volume": 3107398.0, "close_time": 1775498399999, "quote_volume": 274597.60333, "trades": 3208, "taker_buy_base": 1287711.0, "taker_buy_quote": 113772.70533 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.08843, "high": 0.08882, "low": 0.0884, "close": 0.08857, "volume": 1767639.0, "close_time": 1775501999999, "quote_volume": 156672.69384, "trades": 1816, "taker_buy_base": 762377.0, "taker_buy_quote": 67568.21928 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.08856, "high": 0.08859, "low": 0.08827, "close": 0.08843, "volume": 1147348.0, "close_time": 1775505599999, "quote_volume": 101445.21047, "trades": 1471, "taker_buy_base": 469730.0, "taker_buy_quote": 41522.12647 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.08844, "high": 0.08855, "low": 0.08817, "close": 0.08818, "volume": 1404409.0, "close_time": 1775509199999, "quote_volume": 124052.29667, "trades": 1484, "taker_buy_base": 669131.0, "taker_buy_quote": 59109.86929 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.08818, "high": 0.08836, "low": 0.0881, "close": 0.08811, "volume": 1588666.0, "close_time": 1775512799999, "quote_volume": 140144.21579, "trades": 1502, "taker_buy_base": 1124577.0, "taker_buy_quote": 99192.50576 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0881, "high": 0.0883, "low": 0.08743, "close": 0.08743, "volume": 3149924.0, "close_time": 1775516399999, "quote_volume": 276975.94069, "trades": 2626, "taker_buy_base": 726472.0, "taker_buy_quote": 63968.22364 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.08743, "high": 0.08748, "low": 0.08698, "close": 0.0874, "volume": 6487316.0, "close_time": 1775519999999, "quote_volume": 565737.71273, "trades": 5036, "taker_buy_base": 2328883.0, "taker_buy_quote": 203180.15414 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.08739, "high": 0.08774, "low": 0.08736, "close": 0.08757, "volume": 3752247.0, "close_time": 1775523599999, "quote_volume": 328632.01677, "trades": 2669, "taker_buy_base": 1432850.0, "taker_buy_quote": 125462.16605 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.08758, "high": 0.08771, "low": 0.08702, "close": 0.08704, "volume": 1971826.0, "close_time": 1775527199999, "quote_volume": 172299.37526, "trades": 2462, "taker_buy_base": 928610.0, "taker_buy_quote": 81169.73515 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.08703, "high": 0.08717, "low": 0.08678, "close": 0.08692, "volume": 2142269.0, "close_time": 1775530799999, "quote_volume": 186210.69462, "trades": 1681, "taker_buy_base": 1162539.0, "taker_buy_quote": 101036.7221 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.08691, "high": 0.08703, "low": 0.0868, "close": 0.0868, "volume": 1044493.0, "close_time": 1775534399999, "quote_volume": 90798.20638, "trades": 1175, "taker_buy_base": 699465.0, "taker_buy_quote": 60815.01631 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0868, "high": 0.08699, "low": 0.08664, "close": 0.08687, "volume": 1168466.0, "close_time": 1775537999999, "quote_volume": 101384.39177, "trades": 1251, "taker_buy_base": 677137.0, "taker_buy_quote": 58747.71245 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.08688, "high": 0.08689, "low": 0.08659, "close": 0.0867, "volume": 682262.0, "close_time": 1775541599999, "quote_volume": 59152.38959, "trades": 1001, "taker_buy_base": 394329.0, "taker_buy_quote": 34187.56738 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.08669, "high": 0.0867, "low": 0.08624, "close": 0.08634, "volume": 2116095.0, "close_time": 1775545199999, "quote_volume": 182779.43055, "trades": 2031, "taker_buy_base": 836704.0, "taker_buy_quote": 72276.95433 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.08634, "high": 0.08681, "low": 0.08626, "close": 0.08668, "volume": 1725583.0, "close_time": 1775548799999, "quote_volume": 149454.80223, "trades": 1760, "taker_buy_base": 1006751.0, "taker_buy_quote": 87174.61862 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.08668, "high": 0.08707, "low": 0.08665, "close": 0.08695, "volume": 1786058.0, "close_time": 1775552399999, "quote_volume": 155086.14633, "trades": 1808, "taker_buy_base": 837353.0, "taker_buy_quote": 72740.73914 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.08695, "high": 0.08744, "low": 0.08694, "close": 0.08723, "volume": 1397436.0, "close_time": 1775555999999, "quote_volume": 121930.45455, "trades": 1434, "taker_buy_base": 774232.0, "taker_buy_quote": 67538.74114 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.08722, "high": 0.08731, "low": 0.08619, "close": 0.08626, "volume": 2898593.0, "close_time": 1775559599999, "quote_volume": 250957.52861, "trades": 2954, "taker_buy_base": 1100755.0, "taker_buy_quote": 95305.2052 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.08626, "high": 0.0864, "low": 0.08608, "close": 0.08626, "volume": 2511632.0, "close_time": 1775563199999, "quote_volume": 216635.55111, "trades": 2454, "taker_buy_base": 1188926.0, "taker_buy_quote": 102563.9612 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.08625, "high": 0.08673, "low": 0.08583, "close": 0.08647, "volume": 4182420.0, "close_time": 1775566799999, "quote_volume": 360385.4073, "trades": 3394, "taker_buy_base": 2072829.0, "taker_buy_quote": 178624.03417 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.08647, "high": 0.08668, "low": 0.08624, "close": 0.08627, "volume": 2528662.0, "close_time": 1775570399999, "quote_volume": 218724.56459, "trades": 2677, "taker_buy_base": 1229010.0, "taker_buy_quote": 106341.23169 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.08627, "high": 0.08656, "low": 0.08593, "close": 0.08607, "volume": 2480245.0, "close_time": 1775573999999, "quote_volume": 213918.25397, "trades": 2803, "taker_buy_base": 1162471.0, "taker_buy_quote": 100297.57616 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.08606, "high": 0.08652, "low": 0.08596, "close": 0.08609, "volume": 1809364.0, "close_time": 1775577599999, "quote_volume": 155970.5686, "trades": 1965, "taker_buy_base": 825527.0, "taker_buy_quote": 71182.55712 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.08608, "high": 0.08636, "low": 0.08591, "close": 0.08608, "volume": 1589836.0, "close_time": 1775581199999, "quote_volume": 136910.4867, "trades": 1857, "taker_buy_base": 885240.0, "taker_buy_quote": 76233.89963 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.08609, "high": 0.0871, "low": 0.08609, "close": 0.08673, "volume": 2200117.0, "close_time": 1775584799999, "quote_volume": 190615.3739, "trades": 2386, "taker_buy_base": 1264534.0, "taker_buy_quote": 109552.84647 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.08674, "high": 0.08681, "low": 0.08627, "close": 0.08633, "volume": 1020032.0, "close_time": 1775588399999, "quote_volume": 88275.41463, "trades": 1434, "taker_buy_base": 341950.0, "taker_buy_quote": 29604.27152 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.08631, "high": 0.08714, "low": 0.08625, "close": 0.08714, "volume": 2766471.0, "close_time": 1775591999999, "quote_volume": 239921.47834, "trades": 3401, "taker_buy_base": 1787900.0, "taker_buy_quote": 155017.99966 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.08714, "high": 0.08749, "low": 0.08693, "close": 0.087, "volume": 4654807.0, "close_time": 1775595599999, "quote_volume": 406201.48032, "trades": 3715, "taker_buy_base": 2099901.0, "taker_buy_quote": 183229.93116 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.08701, "high": 0.08883, "low": 0.08701, "close": 0.08863, "volume": 8258985.0, "close_time": 1775599199999, "quote_volume": 726309.55081, "trades": 6298, "taker_buy_base": 4491344.0, "taker_buy_quote": 395370.03274 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.08863, "high": 0.09079, "low": 0.08853, "close": 0.09078, "volume": 10431321.0, "close_time": 1775602799999, "quote_volume": 934232.48009, "trades": 12621, "taker_buy_base": 5552271.0, "taker_buy_quote": 497555.4427 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0908, "high": 0.09295, "low": 0.0908, "close": 0.09186, "volume": 28399911.0, "close_time": 1775606399999, "quote_volume": 2613714.70985, "trades": 21964, "taker_buy_base": 16513679.0, "taker_buy_quote": 1519596.54945 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.09186, "high": 0.09291, "low": 0.09186, "close": 0.09246, "volume": 8882115.0, "close_time": 1775609999999, "quote_volume": 821316.44329, "trades": 8762, "taker_buy_base": 4700710.0, "taker_buy_quote": 434667.62113 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.09246, "high": 0.09396, "low": 0.09205, "close": 0.09377, "volume": 7298657.0, "close_time": 1775613599999, "quote_volume": 679072.71498, "trades": 8660, "taker_buy_base": 4014195.0, "taker_buy_quote": 373509.40447 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.09378, "high": 0.0944, "low": 0.09278, "close": 0.09302, "volume": 18022490.0, "close_time": 1775617199999, "quote_volume": 1681136.11557, "trades": 13459, "taker_buy_base": 9435170.0, "taker_buy_quote": 879496.34603 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.09301, "high": 0.09384, "low": 0.093, "close": 0.09351, "volume": 7320907.0, "close_time": 1775620799999, "quote_volume": 684788.45437, "trades": 7553, "taker_buy_base": 4556329.0, "taker_buy_quote": 426183.37089 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.09351, "high": 0.0938, "low": 0.09282, "close": 0.09345, "volume": 14051108.0, "close_time": 1775624399999, "quote_volume": 1309520.17056, "trades": 10403, "taker_buy_base": 8713822.0, "taker_buy_quote": 812073.5445 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.09345, "high": 0.09478, "low": 0.09317, "close": 0.09473, "volume": 7295013.0, "close_time": 1775627999999, "quote_volume": 685866.94778, "trades": 6981, "taker_buy_base": 4056005.0, "taker_buy_quote": 381478.3256 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.09473, "high": 0.09486, "low": 0.09351, "close": 0.09351, "volume": 5242911.0, "close_time": 1775631599999, "quote_volume": 494157.77229, "trades": 7248, "taker_buy_base": 2196318.0, "taker_buy_quote": 206937.64871 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0935, "high": 0.0935, "low": 0.09119, "close": 0.09152, "volume": 14542150.0, "close_time": 1775635199999, "quote_volume": 1340182.52914, "trades": 11614, "taker_buy_base": 4859018.0, "taker_buy_quote": 447937.32399 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.09153, "high": 0.0918, "low": 0.09106, "close": 0.09119, "volume": 4539394.0, "close_time": 1775638799999, "quote_volume": 415071.02864, "trades": 3354, "taker_buy_base": 1807867.0, "taker_buy_quote": 165380.14849 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.09117, "high": 0.09138, "low": 0.09062, "close": 0.09094, "volume": 8646282.0, "close_time": 1775642399999, "quote_volume": 786270.24361, "trades": 6911, "taker_buy_base": 3704817.0, "taker_buy_quote": 337001.36291 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.09094, "high": 0.0925, "low": 0.0909, "close": 0.09179, "volume": 18812981.0, "close_time": 1775645999999, "quote_volume": 1727851.21576, "trades": 10673, "taker_buy_base": 9185392.0, "taker_buy_quote": 843436.78974 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.09178, "high": 0.09202, "low": 0.09124, "close": 0.09163, "volume": 4318114.0, "close_time": 1775649599999, "quote_volume": 395705.16767, "trades": 3101, "taker_buy_base": 1755561.0, "taker_buy_quote": 160908.3794 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.09164, "high": 0.09182, "low": 0.09139, "close": 0.09177, "volume": 2337725.0, "close_time": 1775653199999, "quote_volume": 214288.57887, "trades": 2319, "taker_buy_base": 1274732.0, "taker_buy_quote": 116868.5759 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.09177, "high": 0.09227, "low": 0.09142, "close": 0.09151, "volume": 5234828.0, "close_time": 1775656799999, "quote_volume": 481339.79974, "trades": 5650, "taker_buy_base": 2734575.0, "taker_buy_quote": 251540.28533 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.09151, "high": 0.09165, "low": 0.08971, "close": 0.09005, "volume": 10220168.0, "close_time": 1775660399999, "quote_volume": 925272.82496, "trades": 7691, "taker_buy_base": 3365266.0, "taker_buy_quote": 304966.16853 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.09005, "high": 0.09076, "low": 0.08966, "close": 0.09069, "volume": 6768146.0, "close_time": 1775663999999, "quote_volume": 610556.3272, "trades": 5247, "taker_buy_base": 2117502.0, "taker_buy_quote": 191132.54435 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0907, "high": 0.09079, "low": 0.09017, "close": 0.09054, "volume": 3947144.0, "close_time": 1775667599999, "quote_volume": 357284.16698, "trades": 3867, "taker_buy_base": 1460005.0, "taker_buy_quote": 132150.16166 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.09055, "high": 0.0908, "low": 0.09017, "close": 0.09051, "volume": 3289200.0, "close_time": 1775671199999, "quote_volume": 297749.34983, "trades": 3834, "taker_buy_base": 1491132.0, "taker_buy_quote": 135010.02846 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.09052, "high": 0.09055, "low": 0.0894, "close": 0.08942, "volume": 5232403.0, "close_time": 1775674799999, "quote_volume": 471109.12762, "trades": 4907, "taker_buy_base": 2240338.0, "taker_buy_quote": 201859.89155 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.08942, "high": 0.0896, "low": 0.08923, "close": 0.08936, "volume": 4137511.0, "close_time": 1775678399999, "quote_volume": 369898.97638, "trades": 3992, "taker_buy_base": 2118979.0, "taker_buy_quote": 189441.21982 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.08937, "high": 0.08953, "low": 0.08877, "close": 0.08896, "volume": 4024524.0, "close_time": 1775681999999, "quote_volume": 358626.80224, "trades": 4052, "taker_buy_base": 1989175.0, "taker_buy_quote": 177322.7888 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.08896, "high": 0.08955, "low": 0.08886, "close": 0.08939, "volume": 3536505.0, "close_time": 1775685599999, "quote_volume": 315690.13733, "trades": 2660, "taker_buy_base": 1634626.0, "taker_buy_quote": 145895.01107 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.08941, "high": 0.08948, "low": 0.08874, "close": 0.08881, "volume": 3358452.0, "close_time": 1775689199999, "quote_volume": 299115.73295, "trades": 3614, "taker_buy_base": 1451575.0, "taker_buy_quote": 129307.5126 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0888, "high": 0.08923, "low": 0.08847, "close": 0.08902, "volume": 8513919.0, "close_time": 1775692799999, "quote_volume": 756662.84786, "trades": 5401, "taker_buy_base": 5890277.0, "taker_buy_quote": 523709.89152 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.08901, "high": 0.08901, "low": 0.08814, "close": 0.08835, "volume": 4270926.0, "close_time": 1775696399999, "quote_volume": 377680.11975, "trades": 4795, "taker_buy_base": 1365186.0, "taker_buy_quote": 120777.64458 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.08834, "high": 0.08839, "low": 0.08766, "close": 0.08806, "volume": 4952817.0, "close_time": 1775699999999, "quote_volume": 435867.67809, "trades": 5343, "taker_buy_base": 2178984.0, "taker_buy_quote": 191767.29574 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.08806, "high": 0.08873, "low": 0.08805, "close": 0.0887, "volume": 2325669.0, "close_time": 1775703599999, "quote_volume": 205707.59573, "trades": 2555, "taker_buy_base": 1744815.0, "taker_buy_quote": 154376.39168 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.08869, "high": 0.08993, "low": 0.08865, "close": 0.08972, "volume": 13196023.0, "close_time": 1775707199999, "quote_volume": 1180416.82989, "trades": 4497, "taker_buy_base": 7613864.0, "taker_buy_quote": 680686.2649 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.08971, "high": 0.08981, "low": 0.08932, "close": 0.08944, "volume": 2245542.0, "close_time": 1775710799999, "quote_volume": 200981.52528, "trades": 2521, "taker_buy_base": 1023418.0, "taker_buy_quote": 91586.78894 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.08943, "high": 0.08958, "low": 0.08905, "close": 0.08919, "volume": 1815617.0, "close_time": 1775714399999, "quote_volume": 162265.51298, "trades": 1658, "taker_buy_base": 860253.0, "taker_buy_quote": 76887.2023 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0892, "high": 0.08959, "low": 0.08919, "close": 0.08939, "volume": 1081745.0, "close_time": 1775717999999, "quote_volume": 96625.437, "trades": 1606, "taker_buy_base": 520124.0, "taker_buy_quote": 46468.03914 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0894, "high": 0.08951, "low": 0.08891, "close": 0.08891, "volume": 1068918.0, "close_time": 1775721599999, "quote_volume": 95331.32101, "trades": 1230, "taker_buy_base": 377239.0, "taker_buy_quote": 33673.44322 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.08892, "high": 0.08899, "low": 0.0887, "close": 0.08881, "volume": 1672695.0, "close_time": 1775725199999, "quote_volume": 148588.59762, "trades": 2146, "taker_buy_base": 607849.0, "taker_buy_quote": 53999.68999 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.08883, "high": 0.0889, "low": 0.08857, "close": 0.08883, "volume": 1159433.0, "close_time": 1775728799999, "quote_volume": 102896.96484, "trades": 1520, "taker_buy_base": 476795.0, "taker_buy_quote": 42315.22455 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.08883, "high": 0.08889, "low": 0.0884, "close": 0.08844, "volume": 1528651.0, "close_time": 1775732399999, "quote_volume": 135516.75908, "trades": 2037, "taker_buy_base": 578358.0, "taker_buy_quote": 51275.95442 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.08843, "high": 0.08856, "low": 0.08812, "close": 0.08812, "volume": 2026162.0, "close_time": 1775735999999, "quote_volume": 178975.33585, "trades": 2099, "taker_buy_base": 770184.0, "taker_buy_quote": 68045.80351 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.08812, "high": 0.08858, "low": 0.08802, "close": 0.08836, "volume": 3026844.0, "close_time": 1775739599999, "quote_volume": 266980.6999, "trades": 2667, "taker_buy_base": 2055171.0, "taker_buy_quote": 181237.7506 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.08836, "high": 0.08844, "low": 0.08806, "close": 0.08835, "volume": 3408573.0, "close_time": 1775743199999, "quote_volume": 300647.29168, "trades": 3692, "taker_buy_base": 1550529.0, "taker_buy_quote": 136788.37244 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.08835, "high": 0.08872, "low": 0.08809, "close": 0.08841, "volume": 2547626.0, "close_time": 1775746799999, "quote_volume": 225049.62532, "trades": 2845, "taker_buy_base": 1330996.0, "taker_buy_quote": 117622.18708 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.08841, "high": 0.09097, "low": 0.08821, "close": 0.09023, "volume": 12218307.0, "close_time": 1775750399999, "quote_volume": 1099106.09006, "trades": 10710, "taker_buy_base": 6844925.0, "taker_buy_quote": 616301.71276 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.09024, "high": 0.0906, "low": 0.08941, "close": 0.08955, "volume": 7003927.0, "close_time": 1775753999999, "quote_volume": 629715.73351, "trades": 6575, "taker_buy_base": 2177516.0, "taker_buy_quote": 196098.98397 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.08955, "high": 0.09057, "low": 0.08951, "close": 0.09016, "volume": 5906113.0, "close_time": 1775757599999, "quote_volume": 531827.0207, "trades": 5649, "taker_buy_base": 3050545.0, "taker_buy_quote": 274769.57703 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.09016, "high": 0.091, "low": 0.0895, "close": 0.09009, "volume": 14334705.0, "close_time": 1775761199999, "quote_volume": 1294147.17247, "trades": 6290, "taker_buy_base": 8151723.0, "taker_buy_quote": 736063.82227 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.09008, "high": 0.0904, "low": 0.08973, "close": 0.09023, "volume": 3346752.0, "close_time": 1775764799999, "quote_volume": 301643.75397, "trades": 2937, "taker_buy_base": 2168361.0, "taker_buy_quote": 195484.69545 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.09024, "high": 0.09068, "low": 0.09009, "close": 0.0905, "volume": 2798865.0, "close_time": 1775768399999, "quote_volume": 252957.07451, "trades": 1867, "taker_buy_base": 2181693.0, "taker_buy_quote": 197146.07752 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0905, "high": 0.09093, "low": 0.09032, "close": 0.09059, "volume": 3138624.0, "close_time": 1775771999999, "quote_volume": 284509.23837, "trades": 3191, "taker_buy_base": 1828094.0, "taker_buy_quote": 165767.40088 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.09059, "high": 0.09168, "low": 0.09016, "close": 0.09021, "volume": 6432202.0, "close_time": 1775775599999, "quote_volume": 585016.53391, "trades": 6156, "taker_buy_base": 2612785.0, "taker_buy_quote": 237646.28543 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.09022, "high": 0.09024, "low": 0.08934, "close": 0.08939, "volume": 3550352.0, "close_time": 1775779199999, "quote_volume": 318763.60295, "trades": 3608, "taker_buy_base": 1218999.0, "taker_buy_quote": 109428.26395 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.08937, "high": 0.08952, "low": 0.08894, "close": 0.0894, "volume": 4237315.0, "close_time": 1775782799999, "quote_volume": 378038.61529, "trades": 3782, "taker_buy_base": 1565591.0, "taker_buy_quote": 139673.33523 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0894, "high": 0.08994, "low": 0.08898, "close": 0.08934, "volume": 4036191.0, "close_time": 1775786399999, "quote_volume": 361169.82191, "trades": 3897, "taker_buy_base": 1800217.0, "taker_buy_quote": 161181.56135 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.08935, "high": 0.08983, "low": 0.08934, "close": 0.08956, "volume": 2189454.0, "close_time": 1775789999999, "quote_volume": 196186.32047, "trades": 2242, "taker_buy_base": 1016019.0, "taker_buy_quote": 91026.79571 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.08956, "high": 0.08981, "low": 0.08835, "close": 0.08841, "volume": 6333188.0, "close_time": 1775793599999, "quote_volume": 563485.90057, "trades": 5539, "taker_buy_base": 2464017.0, "taker_buy_quote": 219155.71525 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.08842, "high": 0.08875, "low": 0.08792, "close": 0.08831, "volume": 6984737.0, "close_time": 1775797199999, "quote_volume": 616992.00311, "trades": 4316, "taker_buy_base": 1836335.0, "taker_buy_quote": 162186.48709 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.08832, "high": 0.08879, "low": 0.08821, "close": 0.08859, "volume": 3976019.0, "close_time": 1775800799999, "quote_volume": 352080.607, "trades": 3167, "taker_buy_base": 2077839.0, "taker_buy_quote": 184015.18021 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.08859, "high": 0.08875, "low": 0.08823, "close": 0.08831, "volume": 2337081.0, "close_time": 1775804399999, "quote_volume": 206647.37943, "trades": 2371, "taker_buy_base": 1140513.0, "taker_buy_quote": 100864.31651 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.08832, "high": 0.08837, "low": 0.08792, "close": 0.08804, "volume": 3034123.0, "close_time": 1775807999999, "quote_volume": 267489.34823, "trades": 2573, "taker_buy_base": 1250612.0, "taker_buy_quote": 110304.10386 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.08805, "high": 0.08836, "low": 0.08775, "close": 0.08821, "volume": 2825899.0, "close_time": 1775811599999, "quote_volume": 248991.46348, "trades": 2345, "taker_buy_base": 1452056.0, "taker_buy_quote": 127950.04216 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.08821, "high": 0.08881, "low": 0.08821, "close": 0.0888, "volume": 2773978.0, "close_time": 1775815199999, "quote_volume": 245699.72494, "trades": 2519, "taker_buy_base": 1634792.0, "taker_buy_quote": 144807.01096 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.08879, "high": 0.08879, "low": 0.08829, "close": 0.08837, "volume": 1750756.0, "close_time": 1775818799999, "quote_volume": 154910.72269, "trades": 1565, "taker_buy_base": 874638.0, "taker_buy_quote": 77380.98737 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.08837, "high": 0.08873, "low": 0.08827, "close": 0.08839, "volume": 3369737.0, "close_time": 1775822399999, "quote_volume": 298018.97566, "trades": 3037, "taker_buy_base": 1821034.0, "taker_buy_quote": 161074.17002 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.08838, "high": 0.08869, "low": 0.08805, "close": 0.08832, "volume": 3991058.0, "close_time": 1775825999999, "quote_volume": 352919.10539, "trades": 3995, "taker_buy_base": 2161251.0, "taker_buy_quote": 191141.26642 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.08833, "high": 0.08869, "low": 0.08827, "close": 0.08866, "volume": 1730216.0, "close_time": 1775829599999, "quote_volume": 153137.2301, "trades": 2077, "taker_buy_base": 1162858.0, "taker_buy_quote": 102925.40011 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.08866, "high": 0.0896, "low": 0.08852, "close": 0.0896, "volume": 5302296.0, "close_time": 1775833199999, "quote_volume": 472690.13517, "trades": 4579, "taker_buy_base": 3277124.0, "taker_buy_quote": 292173.04291 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0896, "high": 0.09001, "low": 0.08901, "close": 0.08912, "volume": 6177867.0, "close_time": 1775836799999, "quote_volume": 553226.37806, "trades": 5427, "taker_buy_base": 3383947.0, "taker_buy_quote": 303159.60228 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.08913, "high": 0.09024, "low": 0.08913, "close": 0.08972, "volume": 14399524.0, "close_time": 1775840399999, "quote_volume": 1292214.4136, "trades": 7401, "taker_buy_base": 7528765.0, "taker_buy_quote": 675576.036 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.08973, "high": 0.08978, "low": 0.08892, "close": 0.08935, "volume": 5807875.0, "close_time": 1775843999999, "quote_volume": 518565.02726, "trades": 4749, "taker_buy_base": 1840704.0, "taker_buy_quote": 164365.48964 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.08936, "high": 0.09003, "low": 0.08936, "close": 0.08997, "volume": 4405596.0, "close_time": 1775847599999, "quote_volume": 395455.89062, "trades": 3489, "taker_buy_base": 2758786.0, "taker_buy_quote": 247550.62837 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.08998, "high": 0.09033, "low": 0.08994, "close": 0.09032, "volume": 2758013.0, "close_time": 1775851199999, "quote_volume": 248572.32994, "trades": 3816, "taker_buy_base": 1969199.0, "taker_buy_quote": 177472.4001 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.09032, "high": 0.09049, "low": 0.08986, "close": 0.09026, "volume": 4654424.0, "close_time": 1775854799999, "quote_volume": 419989.16283, "trades": 3741, "taker_buy_base": 2659560.0, "taker_buy_quote": 239928.01155 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.09025, "high": 0.09027, "low": 0.08978, "close": 0.09, "volume": 1951638.0, "close_time": 1775858399999, "quote_volume": 175555.30136, "trades": 1978, "taker_buy_base": 901779.0, "taker_buy_quote": 81116.83726 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.09001, "high": 0.09005, "low": 0.08943, "close": 0.0896, "volume": 3450797.0, "close_time": 1775861999999, "quote_volume": 309093.36857, "trades": 2134, "taker_buy_base": 2070730.0, "taker_buy_quote": 185397.89409 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0896, "high": 0.08963, "low": 0.08935, "close": 0.08951, "volume": 1504228.0, "close_time": 1775865599999, "quote_volume": 134578.42457, "trades": 1591, "taker_buy_base": 909258.0, "taker_buy_quote": 81340.67984 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.08951, "high": 0.08967, "low": 0.08907, "close": 0.08907, "volume": 1757215.0, "close_time": 1775869199999, "quote_volume": 156959.23903, "trades": 1815, "taker_buy_base": 686619.0, "taker_buy_quote": 61350.4388 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.08907, "high": 0.08908, "low": 0.08851, "close": 0.08861, "volume": 2229622.0, "close_time": 1775872799999, "quote_volume": 197853.76014, "trades": 1800, "taker_buy_base": 789726.0, "taker_buy_quote": 70026.23096 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.08862, "high": 0.08895, "low": 0.08849, "close": 0.08864, "volume": 1603682.0, "close_time": 1775876399999, "quote_volume": 142224.49509, "trades": 2058, "taker_buy_base": 855344.0, "taker_buy_quote": 75876.64702 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.08864, "high": 0.0889, "low": 0.0883, "close": 0.08831, "volume": 1865888.0, "close_time": 1775879999999, "quote_volume": 165345.20374, "trades": 1851, "taker_buy_base": 721458.0, "taker_buy_quote": 63998.17258 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0883, "high": 0.08836, "low": 0.08798, "close": 0.08817, "volume": 3549942.0, "close_time": 1775883599999, "quote_volume": 312804.76505, "trades": 3601, "taker_buy_base": 1774341.0, "taker_buy_quote": 156346.74447 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.08815, "high": 0.08833, "low": 0.08789, "close": 0.08806, "volume": 2300669.0, "close_time": 1775887199999, "quote_volume": 202660.14519, "trades": 2404, "taker_buy_base": 1009883.0, "taker_buy_quote": 88963.95001 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.08805, "high": 0.08821, "low": 0.08792, "close": 0.08812, "volume": 1515750.0, "close_time": 1775890799999, "quote_volume": 133461.85271, "trades": 1832, "taker_buy_base": 827894.0, "taker_buy_quote": 72920.13894 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.08811, "high": 0.08814, "low": 0.08796, "close": 0.08812, "volume": 2221279.0, "close_time": 1775894399999, "quote_volume": 195632.47782, "trades": 2365, "taker_buy_base": 1308732.0, "taker_buy_quote": 115271.67187 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.08813, "high": 0.08843, "low": 0.0879, "close": 0.08817, "volume": 2505198.0, "close_time": 1775897999999, "quote_volume": 220986.79507, "trades": 2145, "taker_buy_base": 1582624.0, "taker_buy_quote": 139598.70675 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.08817, "high": 0.08837, "low": 0.08801, "close": 0.08811, "volume": 1504796.0, "close_time": 1775901599999, "quote_volume": 132678.22079, "trades": 1654, "taker_buy_base": 870575.0, "taker_buy_quote": 76780.32147 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.08811, "high": 0.08826, "low": 0.08793, "close": 0.08804, "volume": 2063761.0, "close_time": 1775905199999, "quote_volume": 181670.6575, "trades": 2369, "taker_buy_base": 1156897.0, "taker_buy_quote": 101852.65328 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.08803, "high": 0.08829, "low": 0.08801, "close": 0.08818, "volume": 1074475.0, "close_time": 1775908799999, "quote_volume": 94770.345, "trades": 1521, "taker_buy_base": 640473.0, "taker_buy_quote": 56496.15678 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.08818, "high": 0.0884, "low": 0.08809, "close": 0.08823, "volume": 903226.0, "close_time": 1775912399999, "quote_volume": 79733.2512, "trades": 1081, "taker_buy_base": 495366.0, "taker_buy_quote": 43732.01638 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.08822, "high": 0.08832, "low": 0.088, "close": 0.0883, "volume": 1542922.0, "close_time": 1775915999999, "quote_volume": 135987.41823, "trades": 1811, "taker_buy_base": 584863.0, "taker_buy_quote": 51566.94906 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.08831, "high": 0.08859, "low": 0.08803, "close": 0.08805, "volume": 2286802.0, "close_time": 1775919599999, "quote_volume": 201942.42451, "trades": 2722, "taker_buy_base": 883080.0, "taker_buy_quote": 78021.97104 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.08804, "high": 0.08837, "low": 0.08796, "close": 0.08812, "volume": 4164994.0, "close_time": 1775923199999, "quote_volume": 366878.8161, "trades": 5874, "taker_buy_base": 1010386.0, "taker_buy_quote": 89012.04002 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.08812, "high": 0.08869, "low": 0.088, "close": 0.08836, "volume": 4540318.0, "close_time": 1775926799999, "quote_volume": 400787.81708, "trades": 6973, "taker_buy_base": 1566117.0, "taker_buy_quote": 138319.09739 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.08836, "high": 0.0884, "low": 0.08804, "close": 0.08809, "volume": 2884695.0, "close_time": 1775930399999, "quote_volume": 254494.36565, "trades": 5652, "taker_buy_base": 631391.0, "taker_buy_quote": 55706.36319 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.0881, "high": 0.08903, "low": 0.088, "close": 0.08878, "volume": 7644620.0, "close_time": 1775933999999, "quote_volume": 677264.19254, "trades": 8839, "taker_buy_base": 3717052.0, "taker_buy_quote": 329385.36694 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.08878, "high": 0.08969, "low": 0.08878, "close": 0.08968, "volume": 5064696.0, "close_time": 1775937599999, "quote_volume": 452462.33605, "trades": 5130, "taker_buy_base": 2613679.0, "taker_buy_quote": 233549.03693 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.08969, "high": 0.08984, "low": 0.08902, "close": 0.08914, "volume": 4240219.0, "close_time": 1775941199999, "quote_volume": 379188.06247, "trades": 3755, "taker_buy_base": 1735226.0, "taker_buy_quote": 155165.71234 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.08913, "high": 0.08932, "low": 0.08881, "close": 0.08895, "volume": 1674902.0, "close_time": 1775944799999, "quote_volume": 149129.43656, "trades": 1526, "taker_buy_base": 742939.0, "taker_buy_quote": 66182.82655 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.08895, "high": 0.08926, "low": 0.08845, "close": 0.08862, "volume": 4048913.0, "close_time": 1775948399999, "quote_volume": 359789.16831, "trades": 3859, "taker_buy_base": 1681453.0, "taker_buy_quote": 149509.675 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.08862, "high": 0.08862, "low": 0.088, "close": 0.08832, "volume": 4281950.0, "close_time": 1775951999999, "quote_volume": 377365.01742, "trades": 3130, "taker_buy_base": 869044.0, "taker_buy_quote": 76692.57825 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.08831, "high": 0.08859, "low": 0.08817, "close": 0.08851, "volume": 1543274.0, "close_time": 1775955599999, "quote_volume": 136440.57132, "trades": 3627, "taker_buy_base": 753930.0, "taker_buy_quote": 66662.16448 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.08851, "high": 0.0886, "low": 0.08668, "close": 0.08693, "volume": 10381550.0, "close_time": 1775959199999, "quote_volume": 907844.22444, "trades": 12935, "taker_buy_base": 2937503.0, "taker_buy_quote": 256678.05294 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.08693, "high": 0.08717, "low": 0.08667, "close": 0.08683, "volume": 3998415.0, "close_time": 1775962799999, "quote_volume": 347499.48859, "trades": 7587, "taker_buy_base": 1573387.0, "taker_buy_quote": 136779.9381 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.08684, "high": 0.08706, "low": 0.08668, "close": 0.08681, "volume": 1951303.0, "close_time": 1775966399999, "quote_volume": 169531.05847, "trades": 5562, "taker_buy_base": 759637.0, "taker_buy_quote": 66007.76549 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.08681, "high": 0.08692, "low": 0.08585, "close": 0.08652, "volume": 11711033.0, "close_time": 1775969999999, "quote_volume": 1010134.27168, "trades": 7322, "taker_buy_base": 6222536.0, "taker_buy_quote": 536246.50891 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.08652, "high": 0.0867, "low": 0.08637, "close": 0.08648, "volume": 2123475.0, "close_time": 1775973599999, "quote_volume": 183728.42744, "trades": 5853, "taker_buy_base": 863401.0, "taker_buy_quote": 74715.95901 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.08649, "high": 0.08662, "low": 0.08612, "close": 0.08617, "volume": 2505862.0, "close_time": 1775977199999, "quote_volume": 216516.63048, "trades": 5463, "taker_buy_base": 1065448.0, "taker_buy_quote": 92083.05361 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.08617, "high": 0.08635, "low": 0.08594, "close": 0.08626, "volume": 3181669.0, "close_time": 1775980799999, "quote_volume": 273988.71796, "trades": 5303, "taker_buy_base": 1599213.0, "taker_buy_quote": 137675.27296 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.08626, "high": 0.08632, "low": 0.08596, "close": 0.08616, "volume": 1861052.0, "close_time": 1775984399999, "quote_volume": 160271.09076, "trades": 5041, "taker_buy_base": 725132.0, "taker_buy_quote": 62443.87717 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.08616, "high": 0.08623, "low": 0.08601, "close": 0.08612, "volume": 2396602.0, "close_time": 1775987999999, "quote_volume": 206426.80185, "trades": 5027, "taker_buy_base": 720294.0, "taker_buy_quote": 62040.72874 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.08613, "high": 0.08627, "low": 0.08584, "close": 0.08592, "volume": 3065131.0, "close_time": 1775991599999, "quote_volume": 263851.5069, "trades": 5564, "taker_buy_base": 1316575.0, "taker_buy_quote": 113346.54641 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.08592, "high": 0.0861, "low": 0.08584, "close": 0.086, "volume": 2707429.0, "close_time": 1775995199999, "quote_volume": 232778.04498, "trades": 5311, "taker_buy_base": 968703.0, "taker_buy_quote": 83290.25352 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.086, "high": 0.08602, "low": 0.08557, "close": 0.08569, "volume": 3278834.0, "close_time": 1775998799999, "quote_volume": 281383.17496, "trades": 6571, "taker_buy_base": 1340747.0, "taker_buy_quote": 115082.32478 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.08569, "high": 0.08604, "low": 0.08534, "close": 0.08538, "volume": 2755734.0, "close_time": 1776002399999, "quote_volume": 236408.24988, "trades": 6779, "taker_buy_base": 983080.0, "taker_buy_quote": 84372.93523 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.08538, "high": 0.0855, "low": 0.08517, "close": 0.08533, "volume": 2872304.0, "close_time": 1776005999999, "quote_volume": 245212.93126, "trades": 6794, "taker_buy_base": 1164629.0, "taker_buy_quote": 99442.40541 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.08533, "high": 0.08565, "low": 0.08503, "close": 0.08552, "volume": 2483756.0, "close_time": 1776009599999, "quote_volume": 211947.69817, "trades": 5412, "taker_buy_base": 1212319.0, "taker_buy_quote": 103510.53847 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.08552, "high": 0.08572, "low": 0.08547, "close": 0.08569, "volume": 1397482.0, "close_time": 1776013199999, "quote_volume": 119597.89025, "trades": 1262, "taker_buy_base": 765749.0, "taker_buy_quote": 65529.54187 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.0857, "high": 0.08665, "low": 0.0857, "close": 0.08644, "volume": 5323719.0, "close_time": 1776016799999, "quote_volume": 458805.43959, "trades": 2586, "taker_buy_base": 2774477.0, "taker_buy_quote": 239132.96292 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.08645, "high": 0.08651, "low": 0.08573, "close": 0.08609, "volume": 3678011.0, "close_time": 1776020399999, "quote_volume": 316578.90785, "trades": 2392, "taker_buy_base": 1276732.0, "taker_buy_quote": 109874.48997 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.0861, "high": 0.08625, "low": 0.08596, "close": 0.0861, "volume": 1284093.0, "close_time": 1776023999999, "quote_volume": 110581.50861, "trades": 1182, "taker_buy_base": 774138.0, "taker_buy_quote": 66661.73405 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.08611, "high": 0.08653, "low": 0.08597, "close": 0.0862, "volume": 2025003.0, "close_time": 1776027599999, "quote_volume": 174596.39064, "trades": 5086, "taker_buy_base": 909485.0, "taker_buy_quote": 78442.58585 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.0862, "high": 0.08643, "low": 0.08594, "close": 0.08603, "volume": 2262364.0, "close_time": 1776031199999, "quote_volume": 194978.92533, "trades": 5450, "taker_buy_base": 894694.0, "taker_buy_quote": 77161.38758 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.08603, "high": 0.08603, "low": 0.08528, "close": 0.08553, "volume": 3590748.0, "close_time": 1776034799999, "quote_volume": 307348.17207, "trades": 8028, "taker_buy_base": 1615455.0, "taker_buy_quote": 138233.7917 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.08553, "high": 0.08553, "low": 0.08509, "close": 0.08516, "volume": 1499774.0, "close_time": 1776038399999, "quote_volume": 127849.58056, "trades": 5200, "taker_buy_base": 376151.0, "taker_buy_quote": 32064.12855 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.08516, "high": 0.08577, "low": 0.08508, "close": 0.08559, "volume": 2143659.0, "close_time": 1776041999999, "quote_volume": 183203.52932, "trades": 5967, "taker_buy_base": 860353.0, "taker_buy_quote": 73502.82314 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.08559, "high": 0.08586, "low": 0.08553, "close": 0.08573, "volume": 1925264.0, "close_time": 1776045599999, "quote_volume": 164988.00279, "trades": 5861, "taker_buy_base": 748321.0, "taker_buy_quote": 64133.3928 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.08573, "high": 0.0858, "low": 0.0851, "close": 0.08518, "volume": 2131078.0, "close_time": 1776049199999, "quote_volume": 182033.70841, "trades": 5154, "taker_buy_base": 485008.0, "taker_buy_quote": 41414.92276 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.08519, "high": 0.08531, "low": 0.08502, "close": 0.08509, "volume": 2215672.0, "close_time": 1776052799999, "quote_volume": 188661.69117, "trades": 5708, "taker_buy_base": 909604.0, "taker_buy_quote": 77460.57414 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.08509, "high": 0.08522, "low": 0.0848, "close": 0.08493, "volume": 2767652.0, "close_time": 1776056399999, "quote_volume": 235380.02057, "trades": 6174, "taker_buy_base": 1164787.0, "taker_buy_quote": 99064.16383 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.08493, "high": 0.08554, "low": 0.08485, "close": 0.08551, "volume": 1992759.0, "close_time": 1776059999999, "quote_volume": 169588.52421, "trades": 6108, "taker_buy_base": 891764.0, "taker_buy_quote": 75913.2222 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.08551, "high": 0.08595, "low": 0.08544, "close": 0.08564, "volume": 2581976.0, "close_time": 1776063599999, "quote_volume": 221254.40053, "trades": 6229, "taker_buy_base": 1297797.0, "taker_buy_quote": 111226.37486 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.08565, "high": 0.08569, "low": 0.08493, "close": 0.08502, "volume": 3083631.0, "close_time": 1776067199999, "quote_volume": 262644.70157, "trades": 6252, "taker_buy_base": 1357924.0, "taker_buy_quote": 115632.80585 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.08501, "high": 0.08517, "low": 0.0848, "close": 0.08502, "volume": 2484270.0, "close_time": 1776070799999, "quote_volume": 211154.82958, "trades": 6642, "taker_buy_base": 1339106.0, "taker_buy_quote": 113827.80213 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.08503, "high": 0.08535, "low": 0.08502, "close": 0.08517, "volume": 2011296.0, "close_time": 1776074399999, "quote_volume": 171247.76468, "trades": 5862, "taker_buy_base": 972017.0, "taker_buy_quote": 82766.21524 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.08517, "high": 0.08518, "low": 0.08465, "close": 0.08472, "volume": 2522600.0, "close_time": 1776077999999, "quote_volume": 214028.77506, "trades": 5751, "taker_buy_base": 909758.0, "taker_buy_quote": 77207.02038 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.08473, "high": 0.08489, "low": 0.08461, "close": 0.08463, "volume": 699278.0, "close_time": 1776081599999, "quote_volume": 59274.27432, "trades": 1769, "taker_buy_base": 317069.0, "taker_buy_quote": 26877.33006 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.08478, "high": 0.08497, "low": 0.08472, "close": 0.08493, "volume": 546433.0, "close_time": 1776085199999, "quote_volume": 46381.5337, "trades": 686, "taker_buy_base": 317851.0, "taker_buy_quote": 26980.57738 } ] }, "4h": { "count": 2280, "start_date": "2025-03-29T16:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.16893, "high": 0.17115, "low": 0.16664, "close": 0.1711, "volume": 47553659.0, "close_time": 1743278399999, "quote_volume": 8036120.24141, "trades": 38397, "taker_buy_base": 21501728.0, "taker_buy_quote": 3635902.90553 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.17112, "high": 0.1722, "low": 0.1682, "close": 0.17206, "volume": 15885155.0, "close_time": 1743292799999, "quote_volume": 2707388.1255, "trades": 14393, "taker_buy_base": 7872674.0, "taker_buy_quote": 1342863.56669 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.17208, "high": 0.17542, "low": 0.17062, "close": 0.17379, "volume": 20244215.0, "close_time": 1743307199999, "quote_volume": 3512739.48028, "trades": 20135, "taker_buy_base": 10412331.0, "taker_buy_quote": 1807757.69552 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.17379, "high": 0.17504, "low": 0.17145, "close": 0.17215, "volume": 13843216.0, "close_time": 1743321599999, "quote_volume": 2396409.53299, "trades": 13499, "taker_buy_base": 5534337.0, "taker_buy_quote": 957897.60796 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.17217, "high": 0.17371, "low": 0.17065, "close": 0.17161, "volume": 12631572.0, "close_time": 1743335999999, "quote_volume": 2174239.88938, "trades": 11442, "taker_buy_base": 6899516.0, "taker_buy_quote": 1187574.66951 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.17162, "high": 0.17224, "low": 0.169, "close": 0.16987, "volume": 14469438.0, "close_time": 1743350399999, "quote_volume": 2464100.21986, "trades": 15803, "taker_buy_base": 6708623.0, "taker_buy_quote": 1142675.34055 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.16987, "high": 0.17246, "low": 0.16804, "close": 0.17026, "volume": 15393230.0, "close_time": 1743364799999, "quote_volume": 2618032.0548, "trades": 14805, "taker_buy_base": 7470832.0, "taker_buy_quote": 1270726.80793 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.1703, "high": 0.17094, "low": 0.16669, "close": 0.16775, "volume": 16597193.0, "close_time": 1743379199999, "quote_volume": 2797833.3801, "trades": 17708, "taker_buy_base": 7115388.0, "taker_buy_quote": 1199868.61475 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.1678, "high": 0.16826, "low": 0.16188, "close": 0.16223, "volume": 35090193.0, "close_time": 1743393599999, "quote_volume": 5787781.90573, "trades": 33020, "taker_buy_base": 14893345.0, "taker_buy_quote": 2457150.04281 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.16224, "high": 0.16455, "low": 0.15828, "close": 0.15919, "volume": 35783213.0, "close_time": 1743407999999, "quote_volume": 5778771.17186, "trades": 26393, "taker_buy_base": 17931506.0, "taker_buy_quote": 2897156.22731 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.15922, "high": 0.161, "low": 0.15627, "close": 0.16006, "volume": 41385185.0, "close_time": 1743422399999, "quote_volume": 6564336.30794, "trades": 32835, "taker_buy_base": 19452154.0, "taker_buy_quote": 3089053.8299 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.16007, "high": 0.1664, "low": 0.15857, "close": 0.16487, "volume": 54264913.0, "close_time": 1743436799999, "quote_volume": 8848327.30936, "trades": 40401, "taker_buy_base": 28067741.0, "taker_buy_quote": 4583442.10011 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.16488, "high": 0.16654, "low": 0.16195, "close": 0.16337, "volume": 25381872.0, "close_time": 1743451199999, "quote_volume": 4171814.83679, "trades": 19381, "taker_buy_base": 12705366.0, "taker_buy_quote": 2088477.74981 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.16339, "high": 0.16455, "low": 0.16226, "close": 0.16315, "volume": 15028957.0, "close_time": 1743465599999, "quote_volume": 2453944.63118, "trades": 10875, "taker_buy_base": 7734217.0, "taker_buy_quote": 1262692.35349 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.16314, "high": 0.16534, "low": 0.16179, "close": 0.16404, "volume": 22841532.0, "close_time": 1743479999999, "quote_volume": 3735151.92363, "trades": 15977, "taker_buy_base": 11679961.0, "taker_buy_quote": 1910166.78737 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.16403, "high": 0.16737, "low": 0.16312, "close": 0.16554, "volume": 21535954.0, "close_time": 1743494399999, "quote_volume": 3556452.46965, "trades": 19340, "taker_buy_base": 10672740.0, "taker_buy_quote": 1763285.15982 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.16552, "high": 0.17379, "low": 0.16544, "close": 0.16823, "volume": 47812388.0, "close_time": 1743508799999, "quote_volume": 8136505.85805, "trades": 44138, "taker_buy_base": 25580612.0, "taker_buy_quote": 4355136.84576 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.16822, "high": 0.17573, "low": 0.16732, "close": 0.17472, "volume": 50616160.0, "close_time": 1743523199999, "quote_volume": 8662489.62671, "trades": 43943, "taker_buy_base": 25957674.0, "taker_buy_quote": 4443477.71631 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.17472, "high": 0.17609, "low": 0.16974, "close": 0.17043, "volume": 34081090.0, "close_time": 1743537599999, "quote_volume": 5874696.42977, "trades": 31842, "taker_buy_base": 15562846.0, "taker_buy_quote": 2682071.90497 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.17041, "high": 0.17231, "low": 0.1693, "close": 0.17021, "volume": 16655978.0, "close_time": 1743551999999, "quote_volume": 2845711.8274, "trades": 18234, "taker_buy_base": 7802155.0, "taker_buy_quote": 1333055.08971 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.17021, "high": 0.1708, "low": 0.16457, "close": 0.16631, "volume": 19512306.0, "close_time": 1743566399999, "quote_volume": 3264461.79659, "trades": 17860, "taker_buy_base": 8779294.0, "taker_buy_quote": 1468684.03446 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.16632, "high": 0.1668, "low": 0.16243, "close": 0.1648, "volume": 23311869.0, "close_time": 1743580799999, "quote_volume": 3833981.2891, "trades": 22557, "taker_buy_base": 11735687.0, "taker_buy_quote": 1932645.35432 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.16481, "high": 0.1697, "low": 0.16437, "close": 0.16628, "volume": 23795842.0, "close_time": 1743595199999, "quote_volume": 3981530.59689, "trades": 19446, "taker_buy_base": 12087694.0, "taker_buy_quote": 2022900.11676 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.16628, "high": 0.17433, "low": 0.16446, "close": 0.17227, "volume": 37855148.0, "close_time": 1743609599999, "quote_volume": 6426939.82319, "trades": 36739, "taker_buy_base": 18447231.0, "taker_buy_quote": 3133910.46895 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.17227, "high": 0.1745, "low": 0.1691, "close": 0.17388, "volume": 65078494.0, "close_time": 1743623999999, "quote_volume": 11181800.17823, "trades": 44845, "taker_buy_base": 35319341.0, "taker_buy_quote": 6063350.44014 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.17388, "high": 0.18072, "low": 0.15788, "close": 0.16138, "volume": 108614422.0, "close_time": 1743638399999, "quote_volume": 18412301.07733, "trades": 89905, "taker_buy_base": 50962113.0, "taker_buy_quote": 8645643.8668 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.16137, "high": 0.16689, "low": 0.16032, "close": 0.16578, "volume": 30888752.0, "close_time": 1743652799999, "quote_volume": 5072966.88585, "trades": 29798, "taker_buy_base": 16441409.0, "taker_buy_quote": 2699419.18933 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.1658, "high": 0.16634, "low": 0.16156, "close": 0.1634, "volume": 19360333.0, "close_time": 1743667199999, "quote_volume": 3173705.18594, "trades": 22014, "taker_buy_base": 9290013.0, "taker_buy_quote": 1522736.31197 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.16337, "high": 0.1643, "low": 0.15891, "close": 0.15925, "volume": 21283023.0, "close_time": 1743681599999, "quote_volume": 3437861.20145, "trades": 23689, "taker_buy_base": 10007478.0, "taker_buy_quote": 1619247.94283 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.15924, "high": 0.16077, "low": 0.15326, "close": 0.16001, "volume": 75128350.0, "close_time": 1743695999999, "quote_volume": 11780034.80436, "trades": 63335, "taker_buy_base": 35550105.0, "taker_buy_quote": 5580784.99508 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.16, "high": 0.16199, "low": 0.15697, "close": 0.16127, "volume": 49650887.0, "close_time": 1743710399999, "quote_volume": 7929214.62312, "trades": 34243, "taker_buy_base": 24281521.0, "taker_buy_quote": 3876256.94913 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.16132, "high": 0.16507, "low": 0.16, "close": 0.16265, "volume": 28415578.0, "close_time": 1743724799999, "quote_volume": 4598913.61447, "trades": 20770, "taker_buy_base": 13296188.0, "taker_buy_quote": 2154512.45377 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.1627, "high": 0.16477, "low": 0.1606, "close": 0.16147, "volume": 15675212.0, "close_time": 1743739199999, "quote_volume": 2548109.12914, "trades": 15619, "taker_buy_base": 8401386.0, "taker_buy_quote": 1366537.43233 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.16142, "high": 0.16492, "low": 0.16015, "close": 0.16453, "volume": 20135396.0, "close_time": 1743753599999, "quote_volume": 3268705.90272, "trades": 18795, "taker_buy_base": 9390008.0, "taker_buy_quote": 1525180.21616 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.16455, "high": 0.16626, "low": 0.15709, "close": 0.15984, "volume": 35280320.0, "close_time": 1743767999999, "quote_volume": 5715130.95014, "trades": 28718, "taker_buy_base": 16780053.0, "taker_buy_quote": 2717274.44229 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.15981, "high": 0.16765, "low": 0.15773, "close": 0.1642, "volume": 87604201.0, "close_time": 1743782399999, "quote_volume": 14282177.32608, "trades": 65161, "taker_buy_base": 44583366.0, "taker_buy_quote": 7270756.80367 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.16427, "high": 0.16807, "low": 0.16313, "close": 0.16572, "volume": 37968254.0, "close_time": 1743796799999, "quote_volume": 6279706.68699, "trades": 29259, "taker_buy_base": 19392009.0, "taker_buy_quote": 3207267.57305 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.16572, "high": 0.16658, "low": 0.16337, "close": 0.16426, "volume": 22498461.0, "close_time": 1743811199999, "quote_volume": 3712561.51411, "trades": 19363, "taker_buy_base": 11128999.0, "taker_buy_quote": 1836618.35214 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.16425, "high": 0.16514, "low": 0.16287, "close": 0.1629, "volume": 11332863.0, "close_time": 1743825599999, "quote_volume": 1857225.87947, "trades": 10649, "taker_buy_base": 4598772.0, "taker_buy_quote": 754009.84694 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.16294, "high": 0.16377, "low": 0.16178, "close": 0.16233, "volume": 8834425.0, "close_time": 1743839999999, "quote_volume": 1436764.29762, "trades": 10265, "taker_buy_base": 4543569.0, "taker_buy_quote": 738671.63666 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.16235, "high": 0.16369, "low": 0.16191, "close": 0.16228, "volume": 11217882.0, "close_time": 1743854399999, "quote_volume": 1823965.63692, "trades": 12260, "taker_buy_base": 5669693.0, "taker_buy_quote": 921565.86783 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.1623, "high": 0.16263, "low": 0.15877, "close": 0.15993, "volume": 22868045.0, "close_time": 1743868799999, "quote_volume": 3664999.54291, "trades": 24177, "taker_buy_base": 10575486.0, "taker_buy_quote": 1694398.24048 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.15993, "high": 0.16173, "low": 0.15965, "close": 0.16088, "volume": 7091694.0, "close_time": 1743883199999, "quote_volume": 1140255.82148, "trades": 11398, "taker_buy_base": 3259760.0, "taker_buy_quote": 524054.97619 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.16087, "high": 0.16237, "low": 0.16016, "close": 0.16205, "volume": 10426340.0, "close_time": 1743897599999, "quote_volume": 1681871.88703, "trades": 13054, "taker_buy_base": 4256685.0, "taker_buy_quote": 686632.79585 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.16206, "high": 0.16291, "low": 0.16001, "close": 0.16042, "volume": 9998793.0, "close_time": 1743911999999, "quote_volume": 1615596.87079, "trades": 12031, "taker_buy_base": 5074740.0, "taker_buy_quote": 819918.42959 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.16044, "high": 0.16083, "low": 0.15756, "close": 0.15758, "volume": 14791370.0, "close_time": 1743926399999, "quote_volume": 2356787.08025, "trades": 20817, "taker_buy_base": 6494927.0, "taker_buy_quote": 1035101.42278 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.15759, "high": 0.15867, "low": 0.15571, "close": 0.15628, "volume": 15605978.0, "close_time": 1743940799999, "quote_volume": 2451034.97077, "trades": 19931, "taker_buy_base": 6912469.0, "taker_buy_quote": 1086471.33278 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.15628, "high": 0.15674, "low": 0.15315, "close": 0.15459, "volume": 21550095.0, "close_time": 1743955199999, "quote_volume": 3334954.77088, "trades": 19633, "taker_buy_base": 10701896.0, "taker_buy_quote": 1656525.36314 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.15455, "high": 0.15464, "low": 0.14164, "close": 0.14387, "volume": 90787701.0, "close_time": 1743969599999, "quote_volume": 13291929.20498, "trades": 70216, "taker_buy_base": 38253600.0, "taker_buy_quote": 5581593.66659 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.14386, "high": 0.14467, "low": 0.13555, "close": 0.14005, "volume": 62796558.0, "close_time": 1743983999999, "quote_volume": 8817158.98157, "trades": 54293, "taker_buy_base": 27511313.0, "taker_buy_quote": 3866917.52386 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.14006, "high": 0.14393, "low": 0.13388, "close": 0.13555, "volume": 51549281.0, "close_time": 1743998399999, "quote_volume": 7167392.28243, "trades": 42623, "taker_buy_base": 25062085.0, "taker_buy_quote": 3488045.86739 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.13549, "high": 0.13745, "low": 0.12488, "close": 0.12859, "volume": 108301863.0, "close_time": 1744012799999, "quote_volume": 14122181.39027, "trades": 89650, "taker_buy_base": 50756299.0, "taker_buy_quote": 6614507.67847 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.12858, "high": 0.13939, "low": 0.128, "close": 0.13617, "volume": 75430198.0, "close_time": 1744027199999, "quote_volume": 10153683.21246, "trades": 53505, "taker_buy_base": 38149091.0, "taker_buy_quote": 5136960.75163 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.13619, "high": 0.15456, "low": 0.13544, "close": 0.14414, "volume": 218388067.0, "close_time": 1744041599999, "quote_volume": 31468685.23693, "trades": 152812, "taker_buy_base": 111361678.0, "taker_buy_quote": 16057685.84066 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.14411, "high": 0.15071, "low": 0.14364, "close": 0.14778, "volume": 69628784.0, "close_time": 1744055999999, "quote_volume": 10262350.54741, "trades": 51582, "taker_buy_base": 34225346.0, "taker_buy_quote": 5046101.37124 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.14777, "high": 0.15459, "low": 0.14772, "close": 0.15253, "volume": 40745310.0, "close_time": 1744070399999, "quote_volume": 6183637.60652, "trades": 30808, "taker_buy_base": 20574334.0, "taker_buy_quote": 3123026.91245 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.15255, "high": 0.15568, "low": 0.15096, "close": 0.15521, "volume": 79500254.0, "close_time": 1744084799999, "quote_volume": 12165508.48135, "trades": 58181, "taker_buy_base": 37690777.0, "taker_buy_quote": 5772149.07828 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.1552, "high": 0.15997, "low": 0.1548, "close": 0.15756, "volume": 60117344.0, "close_time": 1744099199999, "quote_volume": 9501941.08259, "trades": 54643, "taker_buy_base": 31415194.0, "taker_buy_quote": 4967582.78297 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.15755, "high": 0.16352, "low": 0.15474, "close": 0.16332, "volume": 72690282.0, "close_time": 1744113599999, "quote_volume": 11472536.83741, "trades": 72307, "taker_buy_base": 39226988.0, "taker_buy_quote": 6196561.6028 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.16333, "high": 0.16704, "low": 0.15807, "close": 0.15905, "volume": 104003919.0, "close_time": 1744127999999, "quote_volume": 16890037.04871, "trades": 120359, "taker_buy_base": 52339923.0, "taker_buy_quote": 8506915.08018 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.15904, "high": 0.15926, "low": 0.1476, "close": 0.14973, "volume": 101649567.0, "close_time": 1744142399999, "quote_volume": 15438491.70065, "trades": 106166, "taker_buy_base": 49254857.0, "taker_buy_quote": 7474246.80231 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.14974, "high": 0.15065, "low": 0.14538, "close": 0.14611, "volume": 44265173.0, "close_time": 1744156799999, "quote_volume": 6549898.92019, "trades": 48566, "taker_buy_base": 20944836.0, "taker_buy_quote": 3100520.85871 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.14611, "high": 0.14844, "low": 0.1425, "close": 0.1438, "volume": 92333782.0, "close_time": 1744171199999, "quote_volume": 13434180.11669, "trades": 99806, "taker_buy_base": 45483495.0, "taker_buy_quote": 6622009.74221 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.14379, "high": 0.15587, "low": 0.14342, "close": 0.1543, "volume": 83548714.0, "close_time": 1744185599999, "quote_volume": 12604151.83618, "trades": 97264, "taker_buy_base": 44587617.0, "taker_buy_quote": 6722293.84657 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.15431, "high": 0.15507, "low": 0.1471, "close": 0.14788, "volume": 81143385.0, "close_time": 1744199999999, "quote_volume": 12218288.06304, "trades": 72244, "taker_buy_base": 34349810.0, "taker_buy_quote": 5175846.03841 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.14787, "high": 0.15406, "low": 0.14619, "close": 0.14973, "volume": 96404265.0, "close_time": 1744214399999, "quote_volume": 14502321.38134, "trades": 105850, "taker_buy_base": 50858085.0, "taker_buy_quote": 7654125.26602 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.14974, "high": 0.17747, "low": 0.14908, "close": 0.17081, "volume": 261860665.0, "close_time": 1744228799999, "quote_volume": 43320658.62164, "trades": 265967, "taker_buy_base": 137812345.0, "taker_buy_quote": 22751547.50573 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.17082, "high": 0.17243, "low": 0.16837, "close": 0.16879, "volume": 52189531.0, "close_time": 1744243199999, "quote_volume": 8898171.03601, "trades": 52946, "taker_buy_base": 26496075.0, "taker_buy_quote": 4517957.04597 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.16879, "high": 0.17031, "low": 0.16382, "close": 0.1658, "volume": 34719599.0, "close_time": 1744257599999, "quote_volume": 5823956.04379, "trades": 41028, "taker_buy_base": 17431541.0, "taker_buy_quote": 2926551.6677 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.16577, "high": 0.17256, "low": 0.16349, "close": 0.16967, "volume": 45558038.0, "close_time": 1744271999999, "quote_volume": 7716685.3437, "trades": 48949, "taker_buy_base": 24268142.0, "taker_buy_quote": 4110368.62631 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.16967, "high": 0.17182, "low": 0.16867, "close": 0.17156, "volume": 35723352.0, "close_time": 1744286399999, "quote_volume": 6082732.22701, "trades": 42533, "taker_buy_base": 18840271.0, "taker_buy_quote": 3208677.05644 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.17155, "high": 0.1788, "low": 0.16553, "close": 0.16586, "volume": 119770391.0, "close_time": 1744300799999, "quote_volume": 20674075.3839, "trades": 126222, "taker_buy_base": 56748411.0, "taker_buy_quote": 9804116.55684 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.16585, "high": 0.17094, "low": 0.16548, "close": 0.16959, "volume": 59218582.0, "close_time": 1744315199999, "quote_volume": 9950885.99959, "trades": 79744, "taker_buy_base": 29504943.0, "taker_buy_quote": 4955371.81098 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.16958, "high": 0.1716, "low": 0.16683, "close": 0.1679, "volume": 21103857.0, "close_time": 1744329599999, "quote_volume": 3568647.67414, "trades": 25323, "taker_buy_base": 10760245.0, "taker_buy_quote": 1820765.25255 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.16789, "high": 0.17338, "low": 0.16684, "close": 0.17057, "volume": 51424668.0, "close_time": 1744343999999, "quote_volume": 8750963.77077, "trades": 49081, "taker_buy_base": 27911055.0, "taker_buy_quote": 4754006.71075 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.17054, "high": 0.1742, "low": 0.16947, "close": 0.17333, "volume": 45891542.0, "close_time": 1744358399999, "quote_volume": 7888902.64507, "trades": 36999, "taker_buy_base": 23131138.0, "taker_buy_quote": 3976692.91319 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.17333, "high": 0.1768, "low": 0.17068, "close": 0.17142, "volume": 51634153.0, "close_time": 1744372799999, "quote_volume": 8943554.57479, "trades": 53142, "taker_buy_base": 26471880.0, "taker_buy_quote": 4585860.9275 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.17143, "high": 0.17367, "low": 0.16567, "close": 0.16662, "volume": 117140280.0, "close_time": 1744387199999, "quote_volume": 19781348.85988, "trades": 113851, "taker_buy_base": 52474707.0, "taker_buy_quote": 8868088.04889 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.16662, "high": 0.17034, "low": 0.16475, "close": 0.16805, "volume": 62121856.0, "close_time": 1744401599999, "quote_volume": 10433953.96313, "trades": 81070, "taker_buy_base": 26844606.0, "taker_buy_quote": 4509080.76735 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.16804, "high": 0.17109, "low": 0.16656, "close": 0.16752, "volume": 37666578.0, "close_time": 1744415999999, "quote_volume": 6355127.67747, "trades": 33321, "taker_buy_base": 18981868.0, "taker_buy_quote": 3203196.09858 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.16752, "high": 0.16891, "low": 0.1655, "close": 0.1662, "volume": 25982836.0, "close_time": 1744430399999, "quote_volume": 4334349.34864, "trades": 25634, "taker_buy_base": 13010042.0, "taker_buy_quote": 2170427.10989 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.16619, "high": 0.16927, "low": 0.16554, "close": 0.16834, "volume": 22405261.0, "close_time": 1744444799999, "quote_volume": 3754689.89828, "trades": 24214, "taker_buy_base": 12293032.0, "taker_buy_quote": 2060159.49519 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.16835, "high": 0.17129, "low": 0.16796, "close": 0.16857, "volume": 29455674.0, "close_time": 1744459199999, "quote_volume": 4995864.00956, "trades": 28786, "taker_buy_base": 16833276.0, "taker_buy_quote": 2854999.14952 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.16856, "high": 0.17642, "low": 0.1678, "close": 0.17243, "volume": 78174105.0, "close_time": 1744473599999, "quote_volume": 13553934.04321, "trades": 80760, "taker_buy_base": 36231048.0, "taker_buy_quote": 6283194.7036 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.17242, "high": 0.17377, "low": 0.17062, "close": 0.17226, "volume": 33609176.0, "close_time": 1744487999999, "quote_volume": 5783659.63678, "trades": 47695, "taker_buy_base": 14267276.0, "taker_buy_quote": 2454669.40237 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.17226, "high": 0.1785, "low": 0.17209, "close": 0.17706, "volume": 42745234.0, "close_time": 1744502399999, "quote_volume": 7507114.53315, "trades": 45439, "taker_buy_base": 22965021.0, "taker_buy_quote": 4033795.08439 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.17707, "high": 0.17739, "low": 0.1733, "close": 0.17511, "volume": 26292346.0, "close_time": 1744516799999, "quote_volume": 4604095.74972, "trades": 32066, "taker_buy_base": 12747063.0, "taker_buy_quote": 2231052.4032 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.17511, "high": 0.17537, "low": 0.17086, "close": 0.1712, "volume": 20788133.0, "close_time": 1744531199999, "quote_volume": 3587445.70248, "trades": 20851, "taker_buy_base": 10087867.0, "taker_buy_quote": 1738510.82348 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.17121, "high": 0.17586, "low": 0.17061, "close": 0.17172, "volume": 28174196.0, "close_time": 1744545599999, "quote_volume": 4873283.7693, "trades": 29004, "taker_buy_base": 13440598.0, "taker_buy_quote": 2325984.50086 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.17172, "high": 0.17305, "low": 0.16678, "close": 0.16757, "volume": 35990234.0, "close_time": 1744559999999, "quote_volume": 6099763.88025, "trades": 47723, "taker_buy_base": 15345140.0, "taker_buy_quote": 2601673.66357 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.16756, "high": 0.17145, "low": 0.16459, "close": 0.16598, "volume": 52977036.0, "close_time": 1744574399999, "quote_volume": 8907963.31744, "trades": 80591, "taker_buy_base": 22459188.0, "taker_buy_quote": 3777200.13526 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.16599, "high": 0.16766, "low": 0.16345, "close": 0.16529, "volume": 34739580.0, "close_time": 1744588799999, "quote_volume": 5731506.41308, "trades": 47328, "taker_buy_base": 14604737.0, "taker_buy_quote": 2410285.99684 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1653, "high": 0.17281, "low": 0.16503, "close": 0.16787, "volume": 46823733.0, "close_time": 1744603199999, "quote_volume": 7911080.00136, "trades": 57850, "taker_buy_base": 25014745.0, "taker_buy_quote": 4224522.09686 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.16786, "high": 0.17136, "low": 0.16505, "close": 0.16699, "volume": 33951535.0, "close_time": 1744617599999, "quote_volume": 5713056.77888, "trades": 38949, "taker_buy_base": 16278652.0, "taker_buy_quote": 2739670.13903 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.16699, "high": 0.17079, "low": 0.16631, "close": 0.16966, "volume": 54634112.0, "close_time": 1744631999999, "quote_volume": 9222302.81263, "trades": 47066, "taker_buy_base": 26398679.0, "taker_buy_quote": 4459523.38883 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.16965, "high": 0.17129, "low": 0.16243, "close": 0.16316, "volume": 52786133.0, "close_time": 1744646399999, "quote_volume": 8854186.56995, "trades": 66909, "taker_buy_base": 25642192.0, "taker_buy_quote": 4302832.50546 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.16317, "high": 0.16856, "low": 0.1631, "close": 0.16788, "volume": 46445767.0, "close_time": 1744660799999, "quote_volume": 7691289.21798, "trades": 58074, "taker_buy_base": 22325388.0, "taker_buy_quote": 3695624.10454 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.16789, "high": 0.16795, "low": 0.16429, "close": 0.16522, "volume": 19445960.0, "close_time": 1744675199999, "quote_volume": 3228464.26499, "trades": 23759, "taker_buy_base": 9049354.0, "taker_buy_quote": 1500917.0943 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.16522, "high": 0.16799, "low": 0.16388, "close": 0.16779, "volume": 34812986.0, "close_time": 1744689599999, "quote_volume": 5784511.2393, "trades": 32965, "taker_buy_base": 17036364.0, "taker_buy_quote": 2829676.34707 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.16779, "high": 0.16825, "low": 0.16602, "close": 0.16682, "volume": 14458838.0, "close_time": 1744703999999, "quote_volume": 2414283.45956, "trades": 17818, "taker_buy_base": 7162692.0, "taker_buy_quote": 1195884.65839 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.16681, "high": 0.16829, "low": 0.16428, "close": 0.16467, "volume": 20119754.0, "close_time": 1744718399999, "quote_volume": 3348903.3856, "trades": 16001, "taker_buy_base": 10030437.0, "taker_buy_quote": 1669337.51857 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.16467, "high": 0.16702, "low": 0.16219, "close": 0.16338, "volume": 39186383.0, "close_time": 1744732799999, "quote_volume": 6431979.4215, "trades": 59741, "taker_buy_base": 17701041.0, "taker_buy_quote": 2905685.9382 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.16338, "high": 0.16407, "low": 0.15853, "close": 0.15946, "volume": 30461364.0, "close_time": 1744747199999, "quote_volume": 4891023.43738, "trades": 37665, "taker_buy_base": 12493588.0, "taker_buy_quote": 2006366.65025 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.15945, "high": 0.1606, "low": 0.15662, "close": 0.15699, "volume": 22406936.0, "close_time": 1744761599999, "quote_volume": 3541409.31553, "trades": 27786, "taker_buy_base": 9681227.0, "taker_buy_quote": 1530608.50802 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.15699, "high": 0.15874, "low": 0.15596, "close": 0.15744, "volume": 16456018.0, "close_time": 1744775999999, "quote_volume": 2592856.70094, "trades": 22210, "taker_buy_base": 7875107.0, "taker_buy_quote": 1240444.04234 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.15744, "high": 0.15888, "low": 0.1554, "close": 0.15606, "volume": 16822295.0, "close_time": 1744790399999, "quote_volume": 2640295.5642, "trades": 20250, "taker_buy_base": 8401307.0, "taker_buy_quote": 1318349.7821 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.15607, "high": 0.15959, "low": 0.15518, "close": 0.15827, "volume": 29365637.0, "close_time": 1744804799999, "quote_volume": 4629239.84438, "trades": 26729, "taker_buy_base": 17067872.0, "taker_buy_quote": 2692993.59414 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.15827, "high": 0.16071, "low": 0.15606, "close": 0.15863, "volume": 24957442.0, "close_time": 1744819199999, "quote_volume": 3954677.96956, "trades": 31475, "taker_buy_base": 12468098.0, "taker_buy_quote": 1976473.10975 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.15864, "high": 0.16093, "low": 0.15396, "close": 0.15894, "volume": 46529334.0, "close_time": 1744833599999, "quote_volume": 7311531.20798, "trades": 56475, "taker_buy_base": 23340778.0, "taker_buy_quote": 3668523.72871 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.15893, "high": 0.16056, "low": 0.15663, "close": 0.15748, "volume": 20819487.0, "close_time": 1744847999999, "quote_volume": 3296340.26873, "trades": 24775, "taker_buy_base": 8460659.0, "taker_buy_quote": 1341541.50405 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.15747, "high": 0.15855, "low": 0.15629, "close": 0.15703, "volume": 14077280.0, "close_time": 1744862399999, "quote_volume": 2215984.76237, "trades": 20712, "taker_buy_base": 6653248.0, "taker_buy_quote": 1047285.37991 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.15702, "high": 0.16121, "low": 0.15639, "close": 0.15984, "volume": 17256541.0, "close_time": 1744876799999, "quote_volume": 2750501.99105, "trades": 22475, "taker_buy_base": 9640826.0, "taker_buy_quote": 1537153.03414 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.15985, "high": 0.16027, "low": 0.15792, "close": 0.15952, "volume": 14266516.0, "close_time": 1744891199999, "quote_volume": 2270920.20272, "trades": 17502, "taker_buy_base": 7458431.0, "taker_buy_quote": 1187042.46493 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.15953, "high": 0.16223, "low": 0.15841, "close": 0.16111, "volume": 20188422.0, "close_time": 1744905599999, "quote_volume": 3235496.30077, "trades": 25336, "taker_buy_base": 9573746.0, "taker_buy_quote": 1534332.53401 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.16111, "high": 0.166, "low": 0.16046, "close": 0.16285, "volume": 27228699.0, "close_time": 1744919999999, "quote_volume": 4447361.03358, "trades": 32927, "taker_buy_base": 14245529.0, "taker_buy_quote": 2329276.37028 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.16285, "high": 0.16491, "low": 0.1627, "close": 0.16302, "volume": 12290385.0, "close_time": 1744934399999, "quote_volume": 2014924.84058, "trades": 14457, "taker_buy_base": 6268260.0, "taker_buy_quote": 1027941.57292 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.16302, "high": 0.16519, "low": 0.16195, "close": 0.16382, "volume": 11462525.0, "close_time": 1744948799999, "quote_volume": 1873870.7406, "trades": 16708, "taker_buy_base": 6345960.0, "taker_buy_quote": 1037000.56842 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.16383, "high": 0.16599, "low": 0.16257, "close": 0.16547, "volume": 14853494.0, "close_time": 1744963199999, "quote_volume": 2446565.86028, "trades": 18800, "taker_buy_base": 8120633.0, "taker_buy_quote": 1337393.60169 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.16549, "high": 0.16666, "low": 0.16482, "close": 0.16575, "volume": 20208356.0, "close_time": 1744977599999, "quote_volume": 3347454.08009, "trades": 21292, "taker_buy_base": 10938725.0, "taker_buy_quote": 1811348.0302 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.16573, "high": 0.16664, "low": 0.16361, "close": 0.1642, "volume": 12417133.0, "close_time": 1744991999999, "quote_volume": 2052218.39799, "trades": 19258, "taker_buy_base": 5847690.0, "taker_buy_quote": 966661.24521 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.16418, "high": 0.16634, "low": 0.16395, "close": 0.16576, "volume": 19373820.0, "close_time": 1745006399999, "quote_volume": 3202385.54982, "trades": 19315, "taker_buy_base": 10373567.0, "taker_buy_quote": 1714198.8223 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.16575, "high": 0.16645, "low": 0.16417, "close": 0.16517, "volume": 11196299.0, "close_time": 1745020799999, "quote_volume": 1854843.74263, "trades": 11908, "taker_buy_base": 5570281.0, "taker_buy_quote": 922674.09602 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.16518, "high": 0.16785, "low": 0.16509, "close": 0.1669, "volume": 8339328.0, "close_time": 1745035199999, "quote_volume": 1388983.04781, "trades": 12242, "taker_buy_base": 4356101.0, "taker_buy_quote": 725695.49142 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.1669, "high": 0.16778, "low": 0.16598, "close": 0.16645, "volume": 9205731.0, "close_time": 1745049599999, "quote_volume": 1537552.21789, "trades": 10254, "taker_buy_base": 3852273.0, "taker_buy_quote": 643303.43476 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.16644, "high": 0.16752, "low": 0.16552, "close": 0.16591, "volume": 9797583.0, "close_time": 1745063999999, "quote_volume": 1629156.5241, "trades": 9964, "taker_buy_base": 5853670.0, "taker_buy_quote": 973346.49698 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.16593, "high": 0.16614, "low": 0.16432, "close": 0.16523, "volume": 10053378.0, "close_time": 1745078399999, "quote_volume": 1661010.24226, "trades": 11906, "taker_buy_base": 4848800.0, "taker_buy_quote": 800899.19418 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.16522, "high": 0.16746, "low": 0.1644, "close": 0.16596, "volume": 9787112.0, "close_time": 1745092799999, "quote_volume": 1625566.99793, "trades": 13270, "taker_buy_base": 4857261.0, "taker_buy_quote": 806699.20735 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.16597, "high": 0.16755, "low": 0.16585, "close": 0.16691, "volume": 6126350.0, "close_time": 1745107199999, "quote_volume": 1022095.50802, "trades": 8135, "taker_buy_base": 3501162.0, "taker_buy_quote": 584145.25102 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.16692, "high": 0.16796, "low": 0.16599, "close": 0.16602, "volume": 8049562.0, "close_time": 1745121599999, "quote_volume": 1346283.65347, "trades": 8019, "taker_buy_base": 3915913.0, "taker_buy_quote": 654898.9751 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.16602, "high": 0.16679, "low": 0.16371, "close": 0.16447, "volume": 11221706.0, "close_time": 1745135999999, "quote_volume": 1852755.76026, "trades": 12142, "taker_buy_base": 4805026.0, "taker_buy_quote": 793462.7806 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.16448, "high": 0.16461, "low": 0.16091, "close": 0.16176, "volume": 12038205.0, "close_time": 1745150399999, "quote_volume": 1956824.24862, "trades": 13728, "taker_buy_base": 5214356.0, "taker_buy_quote": 848057.6762 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.16176, "high": 0.16448, "low": 0.16089, "close": 0.16341, "volume": 10603056.0, "close_time": 1745164799999, "quote_volume": 1724594.87259, "trades": 12776, "taker_buy_base": 5587436.0, "taker_buy_quote": 908862.30944 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.16341, "high": 0.16698, "low": 0.16341, "close": 0.16696, "volume": 11184735.0, "close_time": 1745179199999, "quote_volume": 1850968.57223, "trades": 14675, "taker_buy_base": 5286268.0, "taker_buy_quote": 874470.86911 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.16696, "high": 0.16888, "low": 0.16471, "close": 0.16601, "volume": 13200263.0, "close_time": 1745193599999, "quote_volume": 2201829.64994, "trades": 18017, "taker_buy_base": 6099323.0, "taker_buy_quote": 1017475.7674 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.16603, "high": 0.17289, "low": 0.16603, "close": 0.17069, "volume": 36839385.0, "close_time": 1745207999999, "quote_volume": 6287890.21924, "trades": 43627, "taker_buy_base": 19383064.0, "taker_buy_quote": 3308662.56236 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.1707, "high": 0.17318, "low": 0.17018, "close": 0.17281, "volume": 14885775.0, "close_time": 1745222399999, "quote_volume": 2559566.49521, "trades": 17636, "taker_buy_base": 7650198.0, "taker_buy_quote": 1316009.67056 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.17281, "high": 0.17405, "low": 0.16997, "close": 0.1702, "volume": 23009201.0, "close_time": 1745236799999, "quote_volume": 3960632.14772, "trades": 26372, "taker_buy_base": 10958139.0, "taker_buy_quote": 1886762.77582 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.17019, "high": 0.1727, "low": 0.16867, "close": 0.17109, "volume": 26550906.0, "close_time": 1745251199999, "quote_volume": 4530440.18329, "trades": 35358, "taker_buy_base": 12587228.0, "taker_buy_quote": 2147962.02223 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.17111, "high": 0.17188, "low": 0.16613, "close": 0.17181, "volume": 24361240.0, "close_time": 1745265599999, "quote_volume": 4118929.19567, "trades": 33910, "taker_buy_base": 13198569.0, "taker_buy_quote": 2232325.72259 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.1718, "high": 0.17207, "low": 0.16817, "close": 0.16921, "volume": 11339250.0, "close_time": 1745279999999, "quote_volume": 1919234.28907, "trades": 15623, "taker_buy_base": 5323129.0, "taker_buy_quote": 900986.77939 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.16921, "high": 0.17147, "low": 0.16763, "close": 0.17019, "volume": 19412241.0, "close_time": 1745294399999, "quote_volume": 3295580.83068, "trades": 27936, "taker_buy_base": 10773249.0, "taker_buy_quote": 1829494.63195 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.17019, "high": 0.17388, "low": 0.16986, "close": 0.17375, "volume": 16677516.0, "close_time": 1745308799999, "quote_volume": 2864463.60052, "trades": 20246, "taker_buy_base": 8069523.0, "taker_buy_quote": 1386155.36257 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.17376, "high": 0.17406, "low": 0.17146, "close": 0.17292, "volume": 15648985.0, "close_time": 1745323199999, "quote_volume": 2703753.12528, "trades": 18363, "taker_buy_base": 8644345.0, "taker_buy_quote": 1493669.38038 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.17291, "high": 0.17861, "low": 0.17273, "close": 0.17723, "volume": 39735566.0, "close_time": 1745337599999, "quote_volume": 6992413.73155, "trades": 50558, "taker_buy_base": 21364584.0, "taker_buy_quote": 3758642.06097 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.17722, "high": 0.17816, "low": 0.17563, "close": 0.17711, "volume": 24942437.0, "close_time": 1745351999999, "quote_volume": 4408406.06809, "trades": 27645, "taker_buy_base": 11406617.0, "taker_buy_quote": 2016545.43319 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.17711, "high": 0.18237, "low": 0.17588, "close": 0.1813, "volume": 39851485.0, "close_time": 1745366399999, "quote_volume": 7150935.76994, "trades": 40437, "taker_buy_base": 22030185.0, "taker_buy_quote": 3953637.48964 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.18131, "high": 0.18281, "low": 0.17893, "close": 0.18237, "volume": 29137021.0, "close_time": 1745380799999, "quote_volume": 5264064.19462, "trades": 33621, "taker_buy_base": 15958843.0, "taker_buy_quote": 2884205.18221 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.18236, "high": 0.18633, "low": 0.1814, "close": 0.18628, "volume": 32313025.0, "close_time": 1745395199999, "quote_volume": 5942988.59974, "trades": 37935, "taker_buy_base": 19776407.0, "taker_buy_quote": 3637732.5815 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.18627, "high": 0.18983, "low": 0.1843, "close": 0.18512, "volume": 43458209.0, "close_time": 1745409599999, "quote_volume": 8123781.61598, "trades": 51282, "taker_buy_base": 21460890.0, "taker_buy_quote": 4012947.92799 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.18512, "high": 0.18957, "low": 0.17742, "close": 0.18167, "volume": 57119481.0, "close_time": 1745423999999, "quote_volume": 10508091.43045, "trades": 87864, "taker_buy_base": 29155825.0, "taker_buy_quote": 5370412.35872 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.18169, "high": 0.18393, "low": 0.17907, "close": 0.18056, "volume": 24464384.0, "close_time": 1745438399999, "quote_volume": 4441091.07474, "trades": 35072, "taker_buy_base": 11780308.0, "taker_buy_quote": 2139158.8352 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.18055, "high": 0.1817, "low": 0.17933, "close": 0.18037, "volume": 12047263.0, "close_time": 1745452799999, "quote_volume": 2174313.75308, "trades": 17422, "taker_buy_base": 5674151.0, "taker_buy_quote": 1024007.89059 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.18036, "high": 0.18108, "low": 0.17582, "close": 0.17599, "volume": 20904453.0, "close_time": 1745467199999, "quote_volume": 3729652.29397, "trades": 28089, "taker_buy_base": 8740722.0, "taker_buy_quote": 1561540.20399 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.17599, "high": 0.18081, "low": 0.17568, "close": 0.17702, "volume": 21623111.0, "close_time": 1745481599999, "quote_volume": 3859357.11974, "trades": 28815, "taker_buy_base": 9124371.0, "taker_buy_quote": 1626621.11607 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.17703, "high": 0.17955, "low": 0.17543, "close": 0.17896, "volume": 20841323.0, "close_time": 1745495999999, "quote_volume": 3694603.67342, "trades": 23906, "taker_buy_base": 11752431.0, "taker_buy_quote": 2083811.64625 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.17896, "high": 0.18913, "low": 0.17831, "close": 0.1878, "volume": 52793731.0, "close_time": 1745510399999, "quote_volume": 9732761.83271, "trades": 66628, "taker_buy_base": 29117150.0, "taker_buy_quote": 5368769.59375 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.18781, "high": 0.18888, "low": 0.18313, "close": 0.1872, "volume": 37729830.0, "close_time": 1745524799999, "quote_volume": 7038897.94451, "trades": 53599, "taker_buy_base": 17777502.0, "taker_buy_quote": 3317525.39356 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.1872, "high": 0.1885, "low": 0.18519, "close": 0.18836, "volume": 23173715.0, "close_time": 1745539199999, "quote_volume": 4342079.11107, "trades": 27293, "taker_buy_base": 14050749.0, "taker_buy_quote": 2634282.0486 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.18836, "high": 0.18924, "low": 0.18402, "close": 0.18617, "volume": 34768458.0, "close_time": 1745553599999, "quote_volume": 6498244.74361, "trades": 36681, "taker_buy_base": 16548815.0, "taker_buy_quote": 3094584.93858 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.18616, "high": 0.19321, "low": 0.18515, "close": 0.19307, "volume": 30691186.0, "close_time": 1745567999999, "quote_volume": 5805214.8016, "trades": 36447, "taker_buy_base": 17001219.0, "taker_buy_quote": 3216433.46259 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.19308, "high": 0.19939, "low": 0.19257, "close": 0.1977, "volume": 43357546.0, "close_time": 1745582399999, "quote_volume": 8484483.1659, "trades": 54008, "taker_buy_base": 22487362.0, "taker_buy_quote": 4400476.68604 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.19771, "high": 0.20239, "low": 0.19439, "close": 0.19892, "volume": 69854591.0, "close_time": 1745596799999, "quote_volume": 13877987.97934, "trades": 88302, "taker_buy_base": 36043433.0, "taker_buy_quote": 7166176.34294 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.19892, "high": 0.20004, "low": 0.19481, "close": 0.19589, "volume": 37526825.0, "close_time": 1745611199999, "quote_volume": 7420360.99075, "trades": 42935, "taker_buy_base": 17615466.0, "taker_buy_quote": 3486399.01111 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.19589, "high": 0.19596, "low": 0.19172, "close": 0.19258, "volume": 21326941.0, "close_time": 1745625599999, "quote_volume": 4137352.43443, "trades": 22740, "taker_buy_base": 10122599.0, "taker_buy_quote": 1963701.5492 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.19258, "high": 0.1964, "low": 0.19258, "close": 0.1956, "volume": 20508615.0, "close_time": 1745639999999, "quote_volume": 3997917.22129, "trades": 29465, "taker_buy_base": 10720734.0, "taker_buy_quote": 2089701.70785 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.19559, "high": 0.19805, "low": 0.19367, "close": 0.19628, "volume": 16729524.0, "close_time": 1745654399999, "quote_volume": 3282247.21346, "trades": 26026, "taker_buy_base": 8507127.0, "taker_buy_quote": 1669334.17209 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.19629, "high": 0.19716, "low": 0.19026, "close": 0.191, "volume": 23399411.0, "close_time": 1745668799999, "quote_volume": 4526259.99009, "trades": 33766, "taker_buy_base": 10689915.0, "taker_buy_quote": 2068839.30317 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.19101, "high": 0.19332, "low": 0.18993, "close": 0.19298, "volume": 18296030.0, "close_time": 1745683199999, "quote_volume": 3503697.8636, "trades": 28417, "taker_buy_base": 9020771.0, "taker_buy_quote": 1727520.49534 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.19296, "high": 0.19373, "low": 0.19097, "close": 0.19198, "volume": 12665876.0, "close_time": 1745697599999, "quote_volume": 2432549.49116, "trades": 18592, "taker_buy_base": 6702168.0, "taker_buy_quote": 1287409.03162 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.19197, "high": 0.19274, "low": 0.19039, "close": 0.19155, "volume": 8856523.0, "close_time": 1745711999999, "quote_volume": 1696758.66892, "trades": 13801, "taker_buy_base": 4367526.0, "taker_buy_quote": 836683.80867 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.19156, "high": 0.19411, "low": 0.18783, "close": 0.19037, "volume": 23538186.0, "close_time": 1745726399999, "quote_volume": 4501220.1546, "trades": 34686, "taker_buy_base": 10998087.0, "taker_buy_quote": 2103558.89904 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.19037, "high": 0.19095, "low": 0.18682, "close": 0.18895, "volume": 10961989.0, "close_time": 1745740799999, "quote_volume": 2068105.38121, "trades": 18376, "taker_buy_base": 5036952.0, "taker_buy_quote": 950189.08533 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.18896, "high": 0.19041, "low": 0.18843, "close": 0.18845, "volume": 9677658.0, "close_time": 1745755199999, "quote_volume": 1832874.55193, "trades": 15932, "taker_buy_base": 4975894.0, "taker_buy_quote": 942452.1808 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.18845, "high": 0.1913, "low": 0.18566, "close": 0.18656, "volume": 20756940.0, "close_time": 1745769599999, "quote_volume": 3904918.22643, "trades": 35453, "taker_buy_base": 9946050.0, "taker_buy_quote": 1871359.50756 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.18656, "high": 0.19173, "low": 0.18491, "close": 0.19155, "volume": 21787119.0, "close_time": 1745783999999, "quote_volume": 4100685.72429, "trades": 28890, "taker_buy_base": 10678771.0, "taker_buy_quote": 2011381.31301 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.19157, "high": 0.19318, "low": 0.18918, "close": 0.19029, "volume": 30649309.0, "close_time": 1745798399999, "quote_volume": 5861774.3845, "trades": 36835, "taker_buy_base": 13432309.0, "taker_buy_quote": 2568875.82767 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1903, "high": 0.19429, "low": 0.18535, "close": 0.1925, "volume": 35859753.0, "close_time": 1745812799999, "quote_volume": 6809934.29566, "trades": 57593, "taker_buy_base": 18402788.0, "taker_buy_quote": 3498484.80136 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.19249, "high": 0.19923, "low": 0.19175, "close": 0.19678, "volume": 32253454.0, "close_time": 1745827199999, "quote_volume": 6311633.13592, "trades": 43369, "taker_buy_base": 17443997.0, "taker_buy_quote": 3413622.40795 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.19678, "high": 0.1986, "low": 0.19503, "close": 0.19611, "volume": 33445548.0, "close_time": 1745841599999, "quote_volume": 6581731.56652, "trades": 43054, "taker_buy_base": 16010469.0, "taker_buy_quote": 3151789.27281 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.19613, "high": 0.19666, "low": 0.18786, "close": 0.18884, "volume": 35593077.0, "close_time": 1745855999999, "quote_volume": 6860830.52034, "trades": 49866, "taker_buy_base": 15910440.0, "taker_buy_quote": 3070042.73345 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.18882, "high": 0.19295, "low": 0.1871, "close": 0.19108, "volume": 33056571.0, "close_time": 1745870399999, "quote_volume": 6304062.57436, "trades": 38545, "taker_buy_base": 18695337.0, "taker_buy_quote": 3565719.88908 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.19107, "high": 0.19206, "low": 0.18935, "close": 0.19081, "volume": 25898633.0, "close_time": 1745884799999, "quote_volume": 4944125.66506, "trades": 24133, "taker_buy_base": 13805052.0, "taker_buy_quote": 2636238.13771 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.19082, "high": 0.19195, "low": 0.1882, "close": 0.18942, "volume": 24020314.0, "close_time": 1745899199999, "quote_volume": 4564999.99355, "trades": 28376, "taker_buy_base": 10523483.0, "taker_buy_quote": 2001007.73031 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.18942, "high": 0.19112, "low": 0.18712, "close": 0.19087, "volume": 18249278.0, "close_time": 1745913599999, "quote_volume": 3449398.54289, "trades": 19700, "taker_buy_base": 10854292.0, "taker_buy_quote": 2052463.45744 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.19088, "high": 0.19127, "low": 0.18793, "close": 0.18885, "volume": 21310454.0, "close_time": 1745927999999, "quote_volume": 4038077.57882, "trades": 21470, "taker_buy_base": 10299818.0, "taker_buy_quote": 1952065.2971 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.18885, "high": 0.18941, "low": 0.18589, "close": 0.18803, "volume": 23105450.0, "close_time": 1745942399999, "quote_volume": 4335366.05315, "trades": 30017, "taker_buy_base": 11125227.0, "taker_buy_quote": 2087583.78183 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.18803, "high": 0.19105, "low": 0.18772, "close": 0.1889, "volume": 25785169.0, "close_time": 1745956799999, "quote_volume": 4887303.77272, "trades": 33673, "taker_buy_base": 13315963.0, "taker_buy_quote": 2524327.31999 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.18891, "high": 0.18933, "low": 0.18315, "close": 0.18603, "volume": 28740336.0, "close_time": 1745971199999, "quote_volume": 5341624.20635, "trades": 35498, "taker_buy_base": 13485845.0, "taker_buy_quote": 2507401.88414 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.18602, "high": 0.18858, "low": 0.18545, "close": 0.18833, "volume": 23190436.0, "close_time": 1745985599999, "quote_volume": 4338080.74296, "trades": 28689, "taker_buy_base": 11584283.0, "taker_buy_quote": 2167909.86828 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.18834, "high": 0.18858, "low": 0.18417, "close": 0.18471, "volume": 17845413.0, "close_time": 1745999999999, "quote_volume": 3328082.17221, "trades": 19148, "taker_buy_base": 7275596.0, "taker_buy_quote": 1357759.48544 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.18471, "high": 0.18703, "low": 0.18399, "close": 0.18608, "volume": 22153318.0, "close_time": 1746014399999, "quote_volume": 4116950.64722, "trades": 28743, "taker_buy_base": 11693391.0, "taker_buy_quote": 2172997.89506 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.18607, "high": 0.18607, "low": 0.17588, "close": 0.18103, "volume": 97864011.0, "close_time": 1746028799999, "quote_volume": 17631409.60226, "trades": 100460, "taker_buy_base": 43162826.0, "taker_buy_quote": 7772776.91946 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.18102, "high": 0.18363, "low": 0.17973, "close": 0.18321, "volume": 46832775.0, "close_time": 1746043199999, "quote_volume": 8513791.50085, "trades": 58507, "taker_buy_base": 19286171.0, "taker_buy_quote": 3508161.32853 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.18321, "high": 0.18487, "low": 0.18176, "close": 0.1821, "volume": 21349530.0, "close_time": 1746057599999, "quote_volume": 3910799.31858, "trades": 25222, "taker_buy_base": 10400962.0, "taker_buy_quote": 1906116.18636 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.1821, "high": 0.18453, "low": 0.18133, "close": 0.18293, "volume": 19392426.0, "close_time": 1746071999999, "quote_volume": 3557143.18691, "trades": 25043, "taker_buy_base": 9154773.0, "taker_buy_quote": 1679232.10928 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.18294, "high": 0.1838, "low": 0.18182, "close": 0.18267, "volume": 15771343.0, "close_time": 1746086399999, "quote_volume": 2884329.96207, "trades": 17725, "taker_buy_base": 7321688.0, "taker_buy_quote": 1339630.89197 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.18266, "high": 0.18986, "low": 0.18229, "close": 0.18941, "volume": 35970973.0, "close_time": 1746100799999, "quote_volume": 6730039.1846, "trades": 36045, "taker_buy_base": 20350049.0, "taker_buy_quote": 3802081.65364 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.18941, "high": 0.19161, "low": 0.18685, "close": 0.18931, "volume": 39398675.0, "close_time": 1746115199999, "quote_volume": 7452748.47497, "trades": 50322, "taker_buy_base": 19397327.0, "taker_buy_quote": 3671205.23584 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.18932, "high": 0.1919, "low": 0.18726, "close": 0.18771, "volume": 29344530.0, "close_time": 1746129599999, "quote_volume": 5556403.10814, "trades": 35356, "taker_buy_base": 13933870.0, "taker_buy_quote": 2640601.94346 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.1877, "high": 0.18881, "low": 0.18551, "close": 0.18591, "volume": 16113430.0, "close_time": 1746143999999, "quote_volume": 3016273.10019, "trades": 22617, "taker_buy_base": 6424575.0, "taker_buy_quote": 1204132.75522 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.18592, "high": 0.1906, "low": 0.18543, "close": 0.18809, "volume": 27717668.0, "close_time": 1746158399999, "quote_volume": 5204718.4905, "trades": 37509, "taker_buy_base": 14989857.0, "taker_buy_quote": 2815069.7756 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.1881, "high": 0.18843, "low": 0.1852, "close": 0.18559, "volume": 22487304.0, "close_time": 1746172799999, "quote_volume": 4207202.5832, "trades": 27694, "taker_buy_base": 9876333.0, "taker_buy_quote": 1848837.94447 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.1856, "high": 0.18837, "low": 0.18538, "close": 0.18589, "volume": 17985990.0, "close_time": 1746187199999, "quote_volume": 3363065.19597, "trades": 24598, "taker_buy_base": 9066526.0, "taker_buy_quote": 1695552.89209 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.1859, "high": 0.18968, "low": 0.18455, "close": 0.18682, "volume": 36417016.0, "close_time": 1746201599999, "quote_volume": 6791277.42405, "trades": 46364, "taker_buy_base": 18963428.0, "taker_buy_quote": 3537963.1855 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.18683, "high": 0.18883, "low": 0.18375, "close": 0.18416, "volume": 29682835.0, "close_time": 1746215999999, "quote_volume": 5532138.81428, "trades": 33958, "taker_buy_base": 11877916.0, "taker_buy_quote": 2215796.95881 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.18415, "high": 0.187, "low": 0.18377, "close": 0.187, "volume": 13794746.0, "close_time": 1746230399999, "quote_volume": 2557367.79305, "trades": 14324, "taker_buy_base": 7948733.0, "taker_buy_quote": 1474015.67778 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.187, "high": 0.18746, "low": 0.18404, "close": 0.18435, "volume": 15489017.0, "close_time": 1746244799999, "quote_volume": 2870775.07207, "trades": 15667, "taker_buy_base": 6158924.0, "taker_buy_quote": 1141623.9983 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.18434, "high": 0.18479, "low": 0.183, "close": 0.18339, "volume": 9296376.0, "close_time": 1746259199999, "quote_volume": 1708255.94024, "trades": 10992, "taker_buy_base": 4798108.0, "taker_buy_quote": 881804.93789 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.1834, "high": 0.18448, "low": 0.18103, "close": 0.18146, "volume": 17176359.0, "close_time": 1746273599999, "quote_volume": 3135491.89206, "trades": 17126, "taker_buy_base": 7756685.0, "taker_buy_quote": 1416458.18296 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.18146, "high": 0.18434, "low": 0.18146, "close": 0.18364, "volume": 14449765.0, "close_time": 1746287999999, "quote_volume": 2646815.36572, "trades": 14926, "taker_buy_base": 8337515.0, "taker_buy_quote": 1527056.74057 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.18365, "high": 0.18375, "low": 0.17914, "close": 0.18275, "volume": 26555124.0, "close_time": 1746302399999, "quote_volume": 4807698.72586, "trades": 26585, "taker_buy_base": 12630237.0, "taker_buy_quote": 2288297.90597 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.18275, "high": 0.1829, "low": 0.18012, "close": 0.18024, "volume": 13974705.0, "close_time": 1746316799999, "quote_volume": 2532484.08057, "trades": 14020, "taker_buy_base": 6184815.0, "taker_buy_quote": 1120537.82783 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.18024, "high": 0.18484, "low": 0.17962, "close": 0.17995, "volume": 26134947.0, "close_time": 1746331199999, "quote_volume": 4746063.44794, "trades": 40714, "taker_buy_base": 13806292.0, "taker_buy_quote": 2508943.94609 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.17994, "high": 0.18157, "low": 0.17951, "close": 0.1803, "volume": 10361517.0, "close_time": 1746345599999, "quote_volume": 1868285.90898, "trades": 18871, "taker_buy_base": 5192153.0, "taker_buy_quote": 936148.09657 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.18031, "high": 0.18051, "low": 0.17667, "close": 0.17886, "volume": 18391923.0, "close_time": 1746359999999, "quote_volume": 3279485.66739, "trades": 26495, "taker_buy_base": 8794452.0, "taker_buy_quote": 1567960.51502 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.17885, "high": 0.17964, "low": 0.17661, "close": 0.17785, "volume": 20932942.0, "close_time": 1746374399999, "quote_volume": 3725097.95516, "trades": 18700, "taker_buy_base": 8847451.0, "taker_buy_quote": 1574968.12447 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.17784, "high": 0.17809, "low": 0.17573, "close": 0.1776, "volume": 19754225.0, "close_time": 1746388799999, "quote_volume": 3494145.86006, "trades": 19517, "taker_buy_base": 9912838.0, "taker_buy_quote": 1754250.01666 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.17761, "high": 0.17875, "low": 0.1756, "close": 0.17619, "volume": 14563062.0, "close_time": 1746403199999, "quote_volume": 2577521.44184, "trades": 20799, "taker_buy_base": 6630018.0, "taker_buy_quote": 1174365.7519 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.17618, "high": 0.17772, "low": 0.17386, "close": 0.17491, "volume": 17200441.0, "close_time": 1746417599999, "quote_volume": 3024069.40957, "trades": 26764, "taker_buy_base": 7354587.0, "taker_buy_quote": 1292638.2235 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.17492, "high": 0.17858, "low": 0.17459, "close": 0.17735, "volume": 14152057.0, "close_time": 1746431999999, "quote_volume": 2503645.63624, "trades": 18280, "taker_buy_base": 8342229.0, "taker_buy_quote": 1476161.856 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.17736, "high": 0.17798, "low": 0.1732, "close": 0.17358, "volume": 29974364.0, "close_time": 1746446399999, "quote_volume": 5254514.80454, "trades": 23482, "taker_buy_base": 12987942.0, "taker_buy_quote": 2277648.45112 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.17357, "high": 0.17456, "low": 0.17223, "close": 0.17307, "volume": 22635097.0, "close_time": 1746460799999, "quote_volume": 3923474.29113, "trades": 30864, "taker_buy_base": 9374962.0, "taker_buy_quote": 1626479.22221 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.17306, "high": 0.17695, "low": 0.173, "close": 0.17479, "volume": 20041056.0, "close_time": 1746475199999, "quote_volume": 3508809.63449, "trades": 25125, "taker_buy_base": 11583543.0, "taker_buy_quote": 2027517.60329 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.17479, "high": 0.17492, "low": 0.17169, "close": 0.17349, "volume": 18364957.0, "close_time": 1746489599999, "quote_volume": 3187136.536, "trades": 20475, "taker_buy_base": 9978380.0, "taker_buy_quote": 1731100.49679 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1735, "high": 0.17425, "low": 0.17104, "close": 0.17423, "volume": 24379246.0, "close_time": 1746503999999, "quote_volume": 4210095.0586, "trades": 22962, "taker_buy_base": 11457048.0, "taker_buy_quote": 1979995.41607 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.17424, "high": 0.17487, "low": 0.17347, "close": 0.17348, "volume": 8706909.0, "close_time": 1746518399999, "quote_volume": 1516645.39334, "trades": 13906, "taker_buy_base": 4218855.0, "taker_buy_quote": 734873.53191 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.17348, "high": 0.17358, "low": 0.16984, "close": 0.1704, "volume": 24848662.0, "close_time": 1746532799999, "quote_volume": 4257532.78621, "trades": 26910, "taker_buy_base": 10214080.0, "taker_buy_quote": 1750082.87661 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.1704, "high": 0.17307, "low": 0.16941, "close": 0.17206, "volume": 34337278.0, "close_time": 1746547199999, "quote_volume": 5876402.68576, "trades": 34035, "taker_buy_base": 16727496.0, "taker_buy_quote": 2863777.99771 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.17207, "high": 0.1756, "low": 0.17137, "close": 0.17545, "volume": 29923513.0, "close_time": 1746561599999, "quote_volume": 5180757.5053, "trades": 32532, "taker_buy_base": 15625667.0, "taker_buy_quote": 2707222.32341 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.17546, "high": 0.17757, "low": 0.17225, "close": 0.1771, "volume": 37580111.0, "close_time": 1746575999999, "quote_volume": 6593283.11069, "trades": 45013, "taker_buy_base": 19525811.0, "taker_buy_quote": 3428676.70797 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.17711, "high": 0.17811, "low": 0.17502, "close": 0.17603, "volume": 21843522.0, "close_time": 1746590399999, "quote_volume": 3863197.99372, "trades": 27727, "taker_buy_base": 10553033.0, "taker_buy_quote": 1866637.02064 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.17603, "high": 0.17779, "low": 0.17484, "close": 0.17773, "volume": 14676999.0, "close_time": 1746604799999, "quote_volume": 2587714.91771, "trades": 16714, "taker_buy_base": 7481130.0, "taker_buy_quote": 1319782.21086 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.17773, "high": 0.17828, "low": 0.17645, "close": 0.17721, "volume": 12110860.0, "close_time": 1746619199999, "quote_volume": 2148494.07601, "trades": 16448, "taker_buy_base": 6469544.0, "taker_buy_quote": 1147989.3965 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.17722, "high": 0.17769, "low": 0.17377, "close": 0.1739, "volume": 19378900.0, "close_time": 1746633599999, "quote_volume": 3404896.41235, "trades": 26400, "taker_buy_base": 7856963.0, "taker_buy_quote": 1380954.37939 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.1739, "high": 0.17599, "low": 0.17268, "close": 0.17434, "volume": 38291775.0, "close_time": 1746647999999, "quote_volume": 6674582.46552, "trades": 47774, "taker_buy_base": 18913419.0, "taker_buy_quote": 3299144.83794 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.17435, "high": 0.17673, "low": 0.1733, "close": 0.17573, "volume": 12394342.0, "close_time": 1746662399999, "quote_volume": 2175865.67083, "trades": 16771, "taker_buy_base": 6401394.0, "taker_buy_quote": 1124219.38595 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.17573, "high": 0.18201, "low": 0.17492, "close": 0.18194, "volume": 28534795.0, "close_time": 1746676799999, "quote_volume": 5098488.89986, "trades": 34798, "taker_buy_base": 17444348.0, "taker_buy_quote": 3119428.93867 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.18194, "high": 0.18538, "low": 0.18194, "close": 0.18414, "volume": 27853091.0, "close_time": 1746691199999, "quote_volume": 5112457.29239, "trades": 27112, "taker_buy_base": 15622145.0, "taker_buy_quote": 2867750.41609 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.18414, "high": 0.18875, "low": 0.18407, "close": 0.1857, "volume": 33333108.0, "close_time": 1746705599999, "quote_volume": 6215642.25196, "trades": 31274, "taker_buy_base": 17830927.0, "taker_buy_quote": 3326064.005 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.18569, "high": 0.19395, "low": 0.18556, "close": 0.19151, "volume": 51532889.0, "close_time": 1746719999999, "quote_volume": 9751663.85785, "trades": 56419, "taker_buy_base": 31952496.0, "taker_buy_quote": 6052379.15447 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.19149, "high": 0.19379, "low": 0.18926, "close": 0.19135, "volume": 49932938.0, "close_time": 1746734399999, "quote_volume": 9552574.37437, "trades": 64550, "taker_buy_base": 25544033.0, "taker_buy_quote": 4888859.01027 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.19136, "high": 0.1971, "low": 0.19067, "close": 0.1953, "volume": 46152489.0, "close_time": 1746748799999, "quote_volume": 8965504.47815, "trades": 58352, "taker_buy_base": 26009358.0, "taker_buy_quote": 5053425.26415 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.19529, "high": 0.1965, "low": 0.19272, "close": 0.19315, "volume": 31048594.0, "close_time": 1746763199999, "quote_volume": 6046332.37972, "trades": 47422, "taker_buy_base": 14963066.0, "taker_buy_quote": 2914740.91741 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.19315, "high": 0.2013, "low": 0.19297, "close": 0.19984, "volume": 43473765.0, "close_time": 1746777599999, "quote_volume": 8562210.81181, "trades": 48973, "taker_buy_base": 21644135.0, "taker_buy_quote": 4267643.43692 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.19984, "high": 0.20648, "low": 0.19771, "close": 0.20031, "volume": 90932942.0, "close_time": 1746791999999, "quote_volume": 18368895.10742, "trades": 131706, "taker_buy_base": 47088379.0, "taker_buy_quote": 9514975.85798 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.2003, "high": 0.20366, "low": 0.19802, "close": 0.1998, "volume": 60099433.0, "close_time": 1746806399999, "quote_volume": 12040394.64166, "trades": 79819, "taker_buy_base": 25528098.0, "taker_buy_quote": 5118406.12529 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.19981, "high": 0.20188, "low": 0.19636, "close": 0.20073, "volume": 38793395.0, "close_time": 1746820799999, "quote_volume": 7739168.66463, "trades": 51225, "taker_buy_base": 17985510.0, "taker_buy_quote": 3590710.62873 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.20075, "high": 0.20371, "low": 0.20024, "close": 0.20247, "volume": 25071792.0, "close_time": 1746835199999, "quote_volume": 5068524.88554, "trades": 27756, "taker_buy_base": 12034700.0, "taker_buy_quote": 2434181.85393 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.20247, "high": 0.20575, "low": 0.20031, "close": 0.20414, "volume": 35532543.0, "close_time": 1746849599999, "quote_volume": 7208490.02927, "trades": 50828, "taker_buy_base": 18810930.0, "taker_buy_quote": 3817682.56219 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.20414, "high": 0.20927, "low": 0.20264, "close": 0.20823, "volume": 30418765.0, "close_time": 1746863999999, "quote_volume": 6259860.54412, "trades": 44867, "taker_buy_base": 17054941.0, "taker_buy_quote": 3510623.43071 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.20825, "high": 0.2112, "low": 0.20333, "close": 0.20541, "volume": 49716888.0, "close_time": 1746878399999, "quote_volume": 10351637.39119, "trades": 67950, "taker_buy_base": 24462062.0, "taker_buy_quote": 5101840.38293 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.20541, "high": 0.20978, "low": 0.20515, "close": 0.20809, "volume": 26027532.0, "close_time": 1746892799999, "quote_volume": 5410755.84497, "trades": 40900, "taker_buy_base": 14408723.0, "taker_buy_quote": 2996134.56599 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.2081, "high": 0.21619, "low": 0.20785, "close": 0.21247, "volume": 66149292.0, "close_time": 1746907199999, "quote_volume": 14096688.05944, "trades": 71856, "taker_buy_base": 35712926.0, "taker_buy_quote": 7611141.0342 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.21253, "high": 0.21979, "low": 0.21105, "close": 0.21917, "volume": 43224320.0, "close_time": 1746921599999, "quote_volume": 9307358.20844, "trades": 50344, "taker_buy_base": 23373205.0, "taker_buy_quote": 5030763.70956 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.21916, "high": 0.22079, "low": 0.21204, "close": 0.2134, "volume": 46736835.0, "close_time": 1746935999999, "quote_volume": 10080251.81464, "trades": 75494, "taker_buy_base": 22052886.0, "taker_buy_quote": 4754949.47872 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.21338, "high": 0.21436, "low": 0.20356, "close": 0.20491, "volume": 39500944.0, "close_time": 1746950399999, "quote_volume": 8253557.5681, "trades": 59765, "taker_buy_base": 17961728.0, "taker_buy_quote": 3755140.30989 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.20491, "high": 0.20919, "low": 0.20388, "close": 0.20884, "volume": 30790553.0, "close_time": 1746964799999, "quote_volume": 6372110.1767, "trades": 36153, "taker_buy_base": 15237119.0, "taker_buy_quote": 3157545.74502 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.20884, "high": 0.2095, "low": 0.20217, "close": 0.20391, "volume": 33350036.0, "close_time": 1746979199999, "quote_volume": 6863855.59186, "trades": 60298, "taker_buy_base": 13824849.0, "taker_buy_quote": 2847954.45761 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.2039, "high": 0.20691, "low": 0.20104, "close": 0.20484, "volume": 46227332.0, "close_time": 1746993599999, "quote_volume": 9419975.65963, "trades": 84654, "taker_buy_base": 19535028.0, "taker_buy_quote": 3984802.03886 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.20484, "high": 0.20715, "low": 0.20404, "close": 0.20685, "volume": 19807954.0, "close_time": 1747007999999, "quote_volume": 4071890.97587, "trades": 32599, "taker_buy_base": 9494672.0, "taker_buy_quote": 1952718.56003 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.20686, "high": 0.21101, "low": 0.20469, "close": 0.20909, "volume": 40552307.0, "close_time": 1747022399999, "quote_volume": 8425892.01124, "trades": 54228, "taker_buy_base": 20802608.0, "taker_buy_quote": 4325479.27616 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.20909, "high": 0.21813, "low": 0.20633, "close": 0.21441, "volume": 66761588.0, "close_time": 1747036799999, "quote_volume": 14202774.77538, "trades": 80696, "taker_buy_base": 32295631.0, "taker_buy_quote": 6866776.38032 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.21442, "high": 0.21699, "low": 0.21112, "close": 0.21145, "volume": 47865690.0, "close_time": 1747051199999, "quote_volume": 10245625.93039, "trades": 80008, "taker_buy_base": 24129045.0, "taker_buy_quote": 5166395.07939 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.21145, "high": 0.22885, "low": 0.21119, "close": 0.21807, "volume": 178002871.0, "close_time": 1747065599999, "quote_volume": 39454118.23021, "trades": 261679, "taker_buy_base": 86994228.0, "taker_buy_quote": 19287862.50739 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.21809, "high": 0.22532, "low": 0.207, "close": 0.21299, "volume": 99142096.0, "close_time": 1747079999999, "quote_volume": 21442485.76147, "trades": 177927, "taker_buy_base": 46334711.0, "taker_buy_quote": 10031976.4157 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.21297, "high": 0.21775, "low": 0.2108, "close": 0.21509, "volume": 40058606.0, "close_time": 1747094399999, "quote_volume": 8591271.40204, "trades": 62898, "taker_buy_base": 17622387.0, "taker_buy_quote": 3782717.10941 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.21509, "high": 0.21542, "low": 0.20115, "close": 0.20139, "volume": 58238910.0, "close_time": 1747108799999, "quote_volume": 12061932.2474, "trades": 105294, "taker_buy_base": 27527767.0, "taker_buy_quote": 5700241.6896 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.20136, "high": 0.20905, "low": 0.20069, "close": 0.20677, "volume": 32041527.0, "close_time": 1747123199999, "quote_volume": 6577783.19035, "trades": 48299, "taker_buy_base": 15791210.0, "taker_buy_quote": 3245168.0759 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.20678, "high": 0.21183, "low": 0.20651, "close": 0.20939, "volume": 26909962.0, "close_time": 1747137599999, "quote_volume": 5627071.84903, "trades": 47006, "taker_buy_base": 13073156.0, "taker_buy_quote": 2734424.78153 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.20937, "high": 0.21212, "low": 0.2065, "close": 0.21042, "volume": 43271355.0, "close_time": 1747151999999, "quote_volume": 9068718.48296, "trades": 83416, "taker_buy_base": 19372109.0, "taker_buy_quote": 4059336.78702 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.21042, "high": 0.21857, "low": 0.21036, "close": 0.21698, "volume": 52915326.0, "close_time": 1747166399999, "quote_volume": 11369665.85816, "trades": 81412, "taker_buy_base": 23969402.0, "taker_buy_quote": 5151841.10525 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.21696, "high": 0.21773, "low": 0.21461, "close": 0.21612, "volume": 39681073.0, "close_time": 1747180799999, "quote_volume": 8589273.17322, "trades": 58544, "taker_buy_base": 20934835.0, "taker_buy_quote": 4531883.47075 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.21612, "high": 0.21684, "low": 0.21055, "close": 0.21281, "volume": 38410130.0, "close_time": 1747195199999, "quote_volume": 8192780.31531, "trades": 50762, "taker_buy_base": 16268407.0, "taker_buy_quote": 3471669.23444 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.21283, "high": 0.21608, "low": 0.21112, "close": 0.21458, "volume": 31551158.0, "close_time": 1747209599999, "quote_volume": 6761453.47272, "trades": 36628, "taker_buy_base": 16962680.0, "taker_buy_quote": 3636589.93933 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.21458, "high": 0.21592, "low": 0.20815, "close": 0.21121, "volume": 41709086.0, "close_time": 1747223999999, "quote_volume": 8813835.72934, "trades": 70175, "taker_buy_base": 19936755.0, "taker_buy_quote": 4213726.69981 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.21121, "high": 0.21145, "low": 0.20485, "close": 0.20685, "volume": 56059923.0, "close_time": 1747238399999, "quote_volume": 11645084.27978, "trades": 82650, "taker_buy_base": 24818403.0, "taker_buy_quote": 5157112.42938 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.20685, "high": 0.20777, "low": 0.20383, "close": 0.2075, "volume": 24583803.0, "close_time": 1747252799999, "quote_volume": 5068613.27145, "trades": 50839, "taker_buy_base": 12115468.0, "taker_buy_quote": 2498227.38982 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.20751, "high": 0.20899, "low": 0.2046, "close": 0.2061, "volume": 15044881.0, "close_time": 1747267199999, "quote_volume": 3116325.29027, "trades": 26374, "taker_buy_base": 6853760.0, "taker_buy_quote": 1420389.15713 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.20612, "high": 0.20779, "low": 0.20235, "close": 0.20319, "volume": 17260297.0, "close_time": 1747281599999, "quote_volume": 3539915.95653, "trades": 30582, "taker_buy_base": 8133964.0, "taker_buy_quote": 1669010.29903 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.20318, "high": 0.20507, "low": 0.19733, "close": 0.19776, "volume": 35076641.0, "close_time": 1747295999999, "quote_volume": 7039242.41052, "trades": 55708, "taker_buy_base": 14057771.0, "taker_buy_quote": 2825763.90145 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.19776, "high": 0.20166, "low": 0.19664, "close": 0.19967, "volume": 42369764.0, "close_time": 1747310399999, "quote_volume": 8451763.08079, "trades": 64071, "taker_buy_base": 20461732.0, "taker_buy_quote": 4084815.58834 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.19967, "high": 0.20109, "low": 0.19333, "close": 0.19964, "volume": 60375162.0, "close_time": 1747324799999, "quote_volume": 11925250.73863, "trades": 116769, "taker_buy_base": 27006618.0, "taker_buy_quote": 5341226.56069 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.19962, "high": 0.20324, "low": 0.19624, "close": 0.19933, "volume": 31987729.0, "close_time": 1747339199999, "quote_volume": 6395073.86205, "trades": 77648, "taker_buy_base": 14539436.0, "taker_buy_quote": 2905838.94621 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.19934, "high": 0.20083, "low": 0.19393, "close": 0.19804, "volume": 30183769.0, "close_time": 1747353599999, "quote_volume": 5966031.40511, "trades": 66195, "taker_buy_base": 13616447.0, "taker_buy_quote": 2691081.41101 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.19804, "high": 0.20128, "low": 0.1961, "close": 0.20068, "volume": 26313035.0, "close_time": 1747367999999, "quote_volume": 5236387.40044, "trades": 58619, "taker_buy_base": 12666380.0, "taker_buy_quote": 2520643.27076 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.20069, "high": 0.20126, "low": 0.19866, "close": 0.19982, "volume": 20902848.0, "close_time": 1747382399999, "quote_volume": 4186178.86961, "trades": 30434, "taker_buy_base": 12123324.0, "taker_buy_quote": 2429241.66072 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.19982, "high": 0.20169, "low": 0.19624, "close": 0.20103, "volume": 22553800.0, "close_time": 1747396799999, "quote_volume": 4497872.09333, "trades": 35172, "taker_buy_base": 10562482.0, "taker_buy_quote": 2107837.74942 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.20104, "high": 0.20185, "low": 0.19784, "close": 0.1996, "volume": 31497287.0, "close_time": 1747411199999, "quote_volume": 6294723.25505, "trades": 54360, "taker_buy_base": 14103037.0, "taker_buy_quote": 2817022.98732 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.19961, "high": 0.20053, "low": 0.1972, "close": 0.19959, "volume": 14209420.0, "close_time": 1747425599999, "quote_volume": 2822618.04703, "trades": 34049, "taker_buy_base": 6653972.0, "taker_buy_quote": 1322009.69469 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.19958, "high": 0.19961, "low": 0.19375, "close": 0.19556, "volume": 18594010.0, "close_time": 1747439999999, "quote_volume": 3650697.19332, "trades": 32680, "taker_buy_base": 8232800.0, "taker_buy_quote": 1615786.62341 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.19558, "high": 0.19593, "low": 0.18962, "close": 0.19408, "volume": 27816327.0, "close_time": 1747454399999, "quote_volume": 5345428.20033, "trades": 53288, "taker_buy_base": 13757156.0, "taker_buy_quote": 2644996.65592 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.19408, "high": 0.19543, "low": 0.19273, "close": 0.19407, "volume": 11345949.0, "close_time": 1747468799999, "quote_volume": 2203787.47859, "trades": 21688, "taker_buy_base": 5517483.0, "taker_buy_quote": 1071997.86719 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.19407, "high": 0.19472, "low": 0.18996, "close": 0.19177, "volume": 16897562.0, "close_time": 1747483199999, "quote_volume": 3245666.29758, "trades": 31632, "taker_buy_base": 6817572.0, "taker_buy_quote": 1309205.65308 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.19178, "high": 0.19206, "low": 0.188, "close": 0.18988, "volume": 16654111.0, "close_time": 1747497599999, "quote_volume": 3167328.86205, "trades": 32734, "taker_buy_base": 7791286.0, "taker_buy_quote": 1482845.99832 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.18987, "high": 0.19067, "low": 0.187, "close": 0.18896, "volume": 18345520.0, "close_time": 1747511999999, "quote_volume": 3468476.88943, "trades": 32411, "taker_buy_base": 8757493.0, "taker_buy_quote": 1656227.18448 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.18893, "high": 0.19186, "low": 0.18849, "close": 0.19101, "volume": 16054417.0, "close_time": 1747526399999, "quote_volume": 3054836.28992, "trades": 24096, "taker_buy_base": 8625280.0, "taker_buy_quote": 1641639.08741 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.19102, "high": 0.19287, "low": 0.19047, "close": 0.19128, "volume": 11063757.0, "close_time": 1747540799999, "quote_volume": 2119332.82669, "trades": 21865, "taker_buy_base": 5806501.0, "taker_buy_quote": 1112469.45424 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.19127, "high": 0.19484, "low": 0.19123, "close": 0.19459, "volume": 12166301.0, "close_time": 1747555199999, "quote_volume": 2353575.10123, "trades": 19014, "taker_buy_base": 7315839.0, "taker_buy_quote": 1416134.19214 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.1946, "high": 0.19562, "low": 0.19339, "close": 0.19353, "volume": 10910898.0, "close_time": 1747569599999, "quote_volume": 2124479.11916, "trades": 21148, "taker_buy_base": 4917076.0, "taker_buy_quote": 957538.23921 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.19353, "high": 0.20005, "low": 0.19249, "close": 0.19991, "volume": 23720137.0, "close_time": 1747583999999, "quote_volume": 4668960.02355, "trades": 38755, "taker_buy_base": 14501537.0, "taker_buy_quote": 2857081.57695 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.19992, "high": 0.20076, "low": 0.18946, "close": 0.18946, "volume": 44441959.0, "close_time": 1747598399999, "quote_volume": 8664740.78325, "trades": 77246, "taker_buy_base": 20029687.0, "taker_buy_quote": 3906788.7073 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.18945, "high": 0.19753, "low": 0.18678, "close": 0.19681, "volume": 42829154.0, "close_time": 1747612799999, "quote_volume": 8183707.55399, "trades": 74645, "taker_buy_base": 22877750.0, "taker_buy_quote": 4372697.41053 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.19682, "high": 0.19788, "low": 0.18939, "close": 0.18958, "volume": 21735003.0, "close_time": 1747627199999, "quote_volume": 4208880.43048, "trades": 56740, "taker_buy_base": 11009546.0, "taker_buy_quote": 2133568.7666 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.18958, "high": 0.19077, "low": 0.18569, "close": 0.18804, "volume": 29112279.0, "close_time": 1747641599999, "quote_volume": 5477209.56658, "trades": 65476, "taker_buy_base": 14431295.0, "taker_buy_quote": 2716151.75009 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.18803, "high": 0.18882, "low": 0.18629, "close": 0.18774, "volume": 13667054.0, "close_time": 1747655999999, "quote_volume": 2563034.90083, "trades": 33366, "taker_buy_base": 6786587.0, "taker_buy_quote": 1272935.5556 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.18773, "high": 0.19187, "low": 0.18442, "close": 0.19099, "volume": 24860432.0, "close_time": 1747670399999, "quote_volume": 4679105.98593, "trades": 48093, "taker_buy_base": 11040515.0, "taker_buy_quote": 2078822.62428 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.191, "high": 0.19405, "low": 0.1895, "close": 0.19216, "volume": 24497759.0, "close_time": 1747684799999, "quote_volume": 4693402.74654, "trades": 41935, "taker_buy_base": 12777547.0, "taker_buy_quote": 2450203.14561 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.19215, "high": 0.19418, "low": 0.19078, "close": 0.1938, "volume": 16048312.0, "close_time": 1747699199999, "quote_volume": 3090457.58041, "trades": 25233, "taker_buy_base": 8040153.0, "taker_buy_quote": 1548411.43217 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.19381, "high": 0.19842, "low": 0.19317, "close": 0.19575, "volume": 33405442.0, "close_time": 1747713599999, "quote_volume": 6538673.26912, "trades": 49625, "taker_buy_base": 17619774.0, "taker_buy_quote": 3448651.41223 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.19576, "high": 0.19733, "low": 0.19438, "close": 0.19496, "volume": 14290027.0, "close_time": 1747727999999, "quote_volume": 2800069.77262, "trades": 26781, "taker_buy_base": 7105594.0, "taker_buy_quote": 1392859.31789 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.19495, "high": 0.19562, "low": 0.19261, "close": 0.19391, "volume": 12339771.0, "close_time": 1747742399999, "quote_volume": 2396305.78499, "trades": 24236, "taker_buy_base": 5712313.0, "taker_buy_quote": 1109994.31323 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.19391, "high": 0.19493, "low": 0.19138, "close": 0.19413, "volume": 20493362.0, "close_time": 1747756799999, "quote_volume": 3955633.98701, "trades": 34731, "taker_buy_base": 9332788.0, "taker_buy_quote": 1802371.28018 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.19415, "high": 0.1949, "low": 0.1903, "close": 0.1936, "volume": 19722027.0, "close_time": 1747771199999, "quote_volume": 3803317.11495, "trades": 35445, "taker_buy_base": 9851517.0, "taker_buy_quote": 1900636.27633 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.1936, "high": 0.1958, "low": 0.19239, "close": 0.19487, "volume": 19060184.0, "close_time": 1747785599999, "quote_volume": 3706589.43039, "trades": 31074, "taker_buy_base": 11053984.0, "taker_buy_quote": 2150583.20162 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.19488, "high": 0.19584, "low": 0.19244, "close": 0.19479, "volume": 14150263.0, "close_time": 1747799999999, "quote_volume": 2750696.89049, "trades": 30605, "taker_buy_base": 6850120.0, "taker_buy_quote": 1331924.34622 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.19479, "high": 0.19842, "low": 0.19431, "close": 0.19643, "volume": 22968833.0, "close_time": 1747814399999, "quote_volume": 4516628.93132, "trades": 41855, "taker_buy_base": 12076606.0, "taker_buy_quote": 2374616.80057 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.19644, "high": 0.19727, "low": 0.19407, "close": 0.19558, "volume": 22042812.0, "close_time": 1747828799999, "quote_volume": 4314539.07403, "trades": 25977, "taker_buy_base": 10158979.0, "taker_buy_quote": 1989693.81961 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.19557, "high": 0.19929, "low": 0.19464, "close": 0.19881, "volume": 29090549.0, "close_time": 1747843199999, "quote_volume": 5738562.55249, "trades": 50486, "taker_buy_base": 15186062.0, "taker_buy_quote": 2994863.44463 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.19883, "high": 0.20237, "low": 0.19232, "close": 0.19699, "volume": 65724214.0, "close_time": 1747857599999, "quote_volume": 12925861.56179, "trades": 112495, "taker_buy_base": 34387169.0, "taker_buy_quote": 6767941.53065 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.19698, "high": 0.20045, "low": 0.19551, "close": 0.19801, "volume": 24660561.0, "close_time": 1747871999999, "quote_volume": 4885559.77529, "trades": 40381, "taker_buy_base": 11298691.0, "taker_buy_quote": 2239258.06441 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.19803, "high": 0.20113, "low": 0.19724, "close": 0.20077, "volume": 25683724.0, "close_time": 1747886399999, "quote_volume": 5110193.83592, "trades": 45654, "taker_buy_base": 12315417.0, "taker_buy_quote": 2451801.30446 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.20082, "high": 0.20272, "low": 0.19986, "close": 0.20251, "volume": 21410015.0, "close_time": 1747900799999, "quote_volume": 4306666.37029, "trades": 26706, "taker_buy_base": 12796992.0, "taker_buy_quote": 2575397.33589 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.20251, "high": 0.20473, "low": 0.20181, "close": 0.20331, "volume": 28207217.0, "close_time": 1747915199999, "quote_volume": 5735144.79528, "trades": 33401, "taker_buy_base": 14349896.0, "taker_buy_quote": 2917600.68399 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.20332, "high": 0.20483, "low": 0.20146, "close": 0.20403, "volume": 26942991.0, "close_time": 1747929599999, "quote_volume": 5474282.22513, "trades": 41546, "taker_buy_base": 14095474.0, "taker_buy_quote": 2865018.48301 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.20403, "high": 0.20678, "low": 0.20276, "close": 0.20494, "volume": 28939109.0, "close_time": 1747943999999, "quote_volume": 5923598.47123, "trades": 38297, "taker_buy_base": 14320683.0, "taker_buy_quote": 2932549.8977 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.20496, "high": 0.20551, "low": 0.20229, "close": 0.20466, "volume": 19349478.0, "close_time": 1747958399999, "quote_volume": 3943788.74316, "trades": 25589, "taker_buy_base": 9399120.0, "taker_buy_quote": 1916223.62765 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.20468, "high": 0.20925, "low": 0.20343, "close": 0.20835, "volume": 30284378.0, "close_time": 1747972799999, "quote_volume": 6252883.97726, "trades": 42576, "taker_buy_base": 15456132.0, "taker_buy_quote": 3190186.85673 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.20836, "high": 0.2085, "low": 0.20238, "close": 0.20348, "volume": 22745485.0, "close_time": 1747987199999, "quote_volume": 4657583.53827, "trades": 34323, "taker_buy_base": 10730723.0, "taker_buy_quote": 2197236.42443 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.20349, "high": 0.20771, "low": 0.19654, "close": 0.19779, "volume": 39394403.0, "close_time": 1748001599999, "quote_volume": 7997994.15704, "trades": 69367, "taker_buy_base": 18070425.0, "taker_buy_quote": 3672470.17298 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.19779, "high": 0.20184, "low": 0.19263, "close": 0.19867, "volume": 54656260.0, "close_time": 1748015999999, "quote_volume": 10775607.64754, "trades": 110955, "taker_buy_base": 25803996.0, "taker_buy_quote": 5088561.30235 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.19867, "high": 0.19981, "low": 0.19641, "close": 0.19659, "volume": 23903057.0, "close_time": 1748030399999, "quote_volume": 4735987.77255, "trades": 39959, "taker_buy_base": 11748938.0, "taker_buy_quote": 2328657.64931 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.19659, "high": 0.19669, "low": 0.18891, "close": 0.19049, "volume": 27898612.0, "close_time": 1748044799999, "quote_volume": 5381997.77949, "trades": 46861, "taker_buy_base": 12674555.0, "taker_buy_quote": 2447670.70567 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.19048, "high": 0.19285, "low": 0.18926, "close": 0.19266, "volume": 16735189.0, "close_time": 1748059199999, "quote_volume": 3199757.59314, "trades": 34317, "taker_buy_base": 8202056.0, "taker_buy_quote": 1568923.85446 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.19266, "high": 0.19365, "low": 0.19041, "close": 0.19089, "volume": 10162331.0, "close_time": 1748073599999, "quote_volume": 1951045.88946, "trades": 23976, "taker_buy_base": 4487433.0, "taker_buy_quote": 862101.89019 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.1909, "high": 0.19276, "low": 0.19023, "close": 0.19117, "volume": 14117227.0, "close_time": 1748087999999, "quote_volume": 2700817.86674, "trades": 32501, "taker_buy_base": 7633966.0, "taker_buy_quote": 1460801.79708 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.19118, "high": 0.19153, "low": 0.18942, "close": 0.19021, "volume": 13253773.0, "close_time": 1748102399999, "quote_volume": 2522857.82122, "trades": 28941, "taker_buy_base": 6290902.0, "taker_buy_quote": 1197597.60275 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.19021, "high": 0.19128, "low": 0.18935, "close": 0.1906, "volume": 10097903.0, "close_time": 1748116799999, "quote_volume": 1921763.89527, "trades": 20045, "taker_buy_base": 4847748.0, "taker_buy_quote": 922848.38786 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.19061, "high": 0.19113, "low": 0.18698, "close": 0.18842, "volume": 12788537.0, "close_time": 1748131199999, "quote_volume": 2416177.88164, "trades": 25400, "taker_buy_base": 5310149.0, "taker_buy_quote": 1003946.78574 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.18842, "high": 0.18918, "low": 0.18481, "close": 0.18756, "volume": 17149197.0, "close_time": 1748145599999, "quote_volume": 3202445.75291, "trades": 38247, "taker_buy_base": 8116094.0, "taker_buy_quote": 1516542.03932 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.18754, "high": 0.19029, "low": 0.1867, "close": 0.18811, "volume": 16120827.0, "close_time": 1748159999999, "quote_volume": 3045507.85626, "trades": 24288, "taker_buy_base": 9411525.0, "taker_buy_quote": 1778860.7965 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.18813, "high": 0.18814, "low": 0.18257, "close": 0.18389, "volume": 29747561.0, "close_time": 1748174399999, "quote_volume": 5485389.57696, "trades": 41944, "taker_buy_base": 12098082.0, "taker_buy_quote": 2230289.75947 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.18389, "high": 0.18531, "low": 0.18044, "close": 0.18332, "volume": 19905509.0, "close_time": 1748188799999, "quote_volume": 3645810.59176, "trades": 38250, "taker_buy_base": 8854690.0, "taker_buy_quote": 1622733.14791 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.18333, "high": 0.18578, "low": 0.18208, "close": 0.18512, "volume": 11123091.0, "close_time": 1748203199999, "quote_volume": 2044503.1546, "trades": 24258, "taker_buy_base": 4926510.0, "taker_buy_quote": 906072.26091 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.18513, "high": 0.1886, "low": 0.18327, "close": 0.18806, "volume": 17335582.0, "close_time": 1748217599999, "quote_volume": 3227522.359, "trades": 28086, "taker_buy_base": 8015999.0, "taker_buy_quote": 1494343.45453 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.18807, "high": 0.18957, "low": 0.18711, "close": 0.18908, "volume": 12199438.0, "close_time": 1748231999999, "quote_volume": 2299849.20263, "trades": 20123, "taker_buy_base": 6293795.0, "taker_buy_quote": 1186704.05809 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.18909, "high": 0.19284, "low": 0.18868, "close": 0.19267, "volume": 15101180.0, "close_time": 1748246399999, "quote_volume": 2880178.21151, "trades": 20039, "taker_buy_base": 8694914.0, "taker_buy_quote": 1660041.05798 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.19267, "high": 0.19329, "low": 0.18989, "close": 0.19057, "volume": 13599493.0, "close_time": 1748260799999, "quote_volume": 2605783.41172, "trades": 23293, "taker_buy_base": 6419952.0, "taker_buy_quote": 1231200.18622 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.19058, "high": 0.19186, "low": 0.18757, "close": 0.18958, "volume": 17115559.0, "close_time": 1748275199999, "quote_volume": 3243188.24449, "trades": 35050, "taker_buy_base": 7836720.0, "taker_buy_quote": 1485656.24384 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.18959, "high": 0.19012, "low": 0.18435, "close": 0.18517, "volume": 19156140.0, "close_time": 1748289599999, "quote_volume": 3567834.63382, "trades": 31503, "taker_buy_base": 8340520.0, "taker_buy_quote": 1553728.85906 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.18516, "high": 0.18704, "low": 0.18423, "close": 0.18591, "volume": 8809101.0, "close_time": 1748303999999, "quote_volume": 1635031.13725, "trades": 17449, "taker_buy_base": 4623554.0, "taker_buy_quote": 858164.94021 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.18591, "high": 0.18666, "low": 0.18215, "close": 0.18398, "volume": 15601750.0, "close_time": 1748318399999, "quote_volume": 2872106.64905, "trades": 28170, "taker_buy_base": 7292305.0, "taker_buy_quote": 1342418.32146 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.18399, "high": 0.18696, "low": 0.1831, "close": 0.18633, "volume": 13998003.0, "close_time": 1748332799999, "quote_volume": 2593463.13689, "trades": 22529, "taker_buy_base": 7254274.0, "taker_buy_quote": 1343897.79985 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.18634, "high": 0.18875, "low": 0.18634, "close": 0.18838, "volume": 20122792.0, "close_time": 1748347199999, "quote_volume": 3780223.30197, "trades": 25287, "taker_buy_base": 10307297.0, "taker_buy_quote": 1937083.01703 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.18837, "high": 0.192, "low": 0.1868, "close": 0.18989, "volume": 27856647.0, "close_time": 1748361599999, "quote_volume": 5270186.77519, "trades": 42851, "taker_buy_base": 14198947.0, "taker_buy_quote": 2687002.04088 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.18989, "high": 0.19174, "low": 0.18934, "close": 0.18981, "volume": 19327052.0, "close_time": 1748375999999, "quote_volume": 3679915.89413, "trades": 29741, "taker_buy_base": 9140240.0, "taker_buy_quote": 1741379.32456 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.18982, "high": 0.19121, "low": 0.18613, "close": 0.18722, "volume": 12972779.0, "close_time": 1748390399999, "quote_volume": 2445032.27091, "trades": 22478, "taker_buy_base": 5564944.0, "taker_buy_quote": 1048808.39209 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.18723, "high": 0.18844, "low": 0.18532, "close": 0.18705, "volume": 10827308.0, "close_time": 1748404799999, "quote_volume": 2021700.73836, "trades": 24355, "taker_buy_base": 5290665.0, "taker_buy_quote": 988224.49613 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.18704, "high": 0.18781, "low": 0.18506, "close": 0.18566, "volume": 11169487.0, "close_time": 1748419199999, "quote_volume": 2080334.12861, "trades": 17208, "taker_buy_base": 5203654.0, "taker_buy_quote": 969392.9105 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.18567, "high": 0.18711, "low": 0.18368, "close": 0.18688, "volume": 12904129.0, "close_time": 1748433599999, "quote_volume": 2396615.28856, "trades": 21259, "taker_buy_base": 5951830.0, "taker_buy_quote": 1105765.08604 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.18689, "high": 0.18849, "low": 0.18174, "close": 0.1826, "volume": 24181366.0, "close_time": 1748447999999, "quote_volume": 4471440.58523, "trades": 43541, "taker_buy_base": 10495577.0, "taker_buy_quote": 1942722.02 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.18261, "high": 0.18538, "low": 0.18119, "close": 0.18129, "volume": 12903367.0, "close_time": 1748462399999, "quote_volume": 2365569.19855, "trades": 25418, "taker_buy_base": 5730281.0, "taker_buy_quote": 1051404.64238 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.18129, "high": 0.18613, "low": 0.18123, "close": 0.18601, "volume": 9525624.0, "close_time": 1748476799999, "quote_volume": 1749191.29699, "trades": 18450, "taker_buy_base": 4775722.0, "taker_buy_quote": 876790.59588 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.18603, "high": 0.19068, "low": 0.18534, "close": 0.1885, "volume": 24325200.0, "close_time": 1748491199999, "quote_volume": 4587571.39098, "trades": 35754, "taker_buy_base": 12930302.0, "taker_buy_quote": 2440575.50308 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.1885, "high": 0.18869, "low": 0.18434, "close": 0.18542, "volume": 14280853.0, "close_time": 1748505599999, "quote_volume": 2655567.58349, "trades": 25445, "taker_buy_base": 7123411.0, "taker_buy_quote": 1323897.00033 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.18543, "high": 0.18747, "low": 0.18453, "close": 0.1873, "volume": 12453539.0, "close_time": 1748519999999, "quote_volume": 2318329.0313, "trades": 21380, "taker_buy_base": 6731547.0, "taker_buy_quote": 1253328.56155 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.18729, "high": 0.18729, "low": 0.18089, "close": 0.18161, "volume": 27753884.0, "close_time": 1748534399999, "quote_volume": 5089422.27466, "trades": 44158, "taker_buy_base": 12685221.0, "taker_buy_quote": 2325294.1353 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.18162, "high": 0.18258, "low": 0.17877, "close": 0.17997, "volume": 24019457.0, "close_time": 1748548799999, "quote_volume": 4335600.31422, "trades": 38167, "taker_buy_base": 9754419.0, "taker_buy_quote": 1761353.10188 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.17998, "high": 0.18222, "low": 0.17872, "close": 0.17964, "volume": 16301840.0, "close_time": 1748563199999, "quote_volume": 2945832.81531, "trades": 22224, "taker_buy_base": 8390681.0, "taker_buy_quote": 1516983.49211 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.17962, "high": 0.1806, "low": 0.17158, "close": 0.17764, "volume": 38176155.0, "close_time": 1748577599999, "quote_volume": 6719052.51966, "trades": 59279, "taker_buy_base": 18403414.0, "taker_buy_quote": 3239026.55018 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.17764, "high": 0.17852, "low": 0.1743, "close": 0.17447, "volume": 15868693.0, "close_time": 1748591999999, "quote_volume": 2794280.60418, "trades": 26605, "taker_buy_base": 7164169.0, "taker_buy_quote": 1262582.39619 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.17448, "high": 0.17731, "low": 0.17311, "close": 0.17644, "volume": 20751370.0, "close_time": 1748606399999, "quote_volume": 3633171.47989, "trades": 35382, "taker_buy_base": 8967189.0, "taker_buy_quote": 1571736.89156 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.17644, "high": 0.17701, "low": 0.17276, "close": 0.17378, "volume": 24726234.0, "close_time": 1748620799999, "quote_volume": 4326022.307, "trades": 44912, "taker_buy_base": 11184850.0, "taker_buy_quote": 1957143.07219 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.17379, "high": 0.17405, "low": 0.1675, "close": 0.17155, "volume": 44602113.0, "close_time": 1748635199999, "quote_volume": 7582011.89559, "trades": 63793, "taker_buy_base": 19585688.0, "taker_buy_quote": 3327638.35166 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.17154, "high": 0.17196, "low": 0.16512, "close": 0.16725, "volume": 24024493.0, "close_time": 1748649599999, "quote_volume": 4049399.02533, "trades": 44814, "taker_buy_base": 10180079.0, "taker_buy_quote": 1713039.44744 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.16727, "high": 0.16743, "low": 0.16095, "close": 0.16368, "volume": 42645865.0, "close_time": 1748663999999, "quote_volume": 6976263.49421, "trades": 98499, "taker_buy_base": 21037906.0, "taker_buy_quote": 3443705.18792 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.16369, "high": 0.16454, "low": 0.16245, "close": 0.16293, "volume": 14194509.0, "close_time": 1748678399999, "quote_volume": 2320662.00738, "trades": 25968, "taker_buy_base": 7434815.0, "taker_buy_quote": 1215929.41104 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.16294, "high": 0.16417, "low": 0.16095, "close": 0.1618, "volume": 15274973.0, "close_time": 1748692799999, "quote_volume": 2483931.44949, "trades": 27365, "taker_buy_base": 8147941.0, "taker_buy_quote": 1325166.50945 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.1618, "high": 0.16804, "low": 0.16157, "close": 0.16734, "volume": 26399479.0, "close_time": 1748707199999, "quote_volume": 4361443.18898, "trades": 40294, "taker_buy_base": 12700438.0, "taker_buy_quote": 2098779.10404 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.16735, "high": 0.17025, "low": 0.16681, "close": 0.16787, "volume": 23247459.0, "close_time": 1748721599999, "quote_volume": 3918815.69323, "trades": 30357, "taker_buy_base": 11690152.0, "taker_buy_quote": 1971632.02046 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.16787, "high": 0.16909, "low": 0.16708, "close": 0.16742, "volume": 10535537.0, "close_time": 1748735999999, "quote_volume": 1770217.26381, "trades": 13538, "taker_buy_base": 4501405.0, "taker_buy_quote": 756386.53948 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.16743, "high": 0.16806, "low": 0.16546, "close": 0.16719, "volume": 10167469.0, "close_time": 1748750399999, "quote_volume": 1694758.93262, "trades": 18033, "taker_buy_base": 4923887.0, "taker_buy_quote": 820566.21372 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.16719, "high": 0.16979, "low": 0.16673, "close": 0.16806, "volume": 16348271.0, "close_time": 1748764799999, "quote_volume": 2754205.96926, "trades": 17917, "taker_buy_base": 9077493.0, "taker_buy_quote": 1529012.45595 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.16807, "high": 0.16828, "low": 0.16399, "close": 0.1663, "volume": 15275540.0, "close_time": 1748779199999, "quote_volume": 2533731.07278, "trades": 24085, "taker_buy_base": 6322151.0, "taker_buy_quote": 1048230.92462 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.16631, "high": 0.16794, "low": 0.16438, "close": 0.16732, "volume": 9017583.0, "close_time": 1748793599999, "quote_volume": 1501383.96713, "trades": 17540, "taker_buy_base": 4841518.0, "taker_buy_quote": 806460.07416 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.1673, "high": 0.16938, "low": 0.16568, "close": 0.16799, "volume": 16300431.0, "close_time": 1748807999999, "quote_volume": 2737846.3135, "trades": 24309, "taker_buy_base": 8334462.0, "taker_buy_quote": 1399450.21499 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.16799, "high": 0.16926, "low": 0.16729, "close": 0.16871, "volume": 7217878.0, "close_time": 1748822399999, "quote_volume": 1215494.71019, "trades": 13874, "taker_buy_base": 3766272.0, "taker_buy_quote": 634355.9779 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.16871, "high": 0.1708, "low": 0.16796, "close": 0.16934, "volume": 14500496.0, "close_time": 1748836799999, "quote_volume": 2454877.65836, "trades": 24787, "taker_buy_base": 7534236.0, "taker_buy_quote": 1275832.77965 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.16933, "high": 0.1713, "low": 0.16828, "close": 0.16996, "volume": 13522222.0, "close_time": 1748851199999, "quote_volume": 2294819.28551, "trades": 18797, "taker_buy_base": 6136757.0, "taker_buy_quote": 1041513.10446 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.16995, "high": 0.17105, "low": 0.16731, "close": 0.16801, "volume": 19496987.0, "close_time": 1748865599999, "quote_volume": 3297445.1189, "trades": 25359, "taker_buy_base": 9853339.0, "taker_buy_quote": 1668181.2039 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.168, "high": 0.16979, "low": 0.16746, "close": 0.16893, "volume": 13604376.0, "close_time": 1748879999999, "quote_volume": 2293446.83856, "trades": 26775, "taker_buy_base": 6887930.0, "taker_buy_quote": 1161135.5308 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.16894, "high": 0.16986, "low": 0.16649, "close": 0.16766, "volume": 9072618.0, "close_time": 1748894399999, "quote_volume": 1525925.89219, "trades": 18161, "taker_buy_base": 4129958.0, "taker_buy_quote": 694433.40979 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.16766, "high": 0.17263, "low": 0.16766, "close": 0.1714, "volume": 15681220.0, "close_time": 1748908799999, "quote_volume": 2679890.2079, "trades": 22796, "taker_buy_base": 8772999.0, "taker_buy_quote": 1498906.95116 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.17139, "high": 0.17394, "low": 0.17123, "close": 0.17214, "volume": 14909962.0, "close_time": 1748923199999, "quote_volume": 2574829.90721, "trades": 23776, "taker_buy_base": 7521019.0, "taker_buy_quote": 1298809.53714 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.17214, "high": 0.1736, "low": 0.17097, "close": 0.17223, "volume": 9481470.0, "close_time": 1748937599999, "quote_volume": 1633964.43769, "trades": 12896, "taker_buy_base": 4526218.0, "taker_buy_quote": 780475.46782 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.17224, "high": 0.1739, "low": 0.17092, "close": 0.17343, "volume": 9083870.0, "close_time": 1748951999999, "quote_volume": 1568145.83571, "trades": 12773, "taker_buy_base": 4966332.0, "taker_buy_quote": 857751.33367 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.17343, "high": 0.17547, "low": 0.17306, "close": 0.17487, "volume": 16848147.0, "close_time": 1748966399999, "quote_volume": 2936670.88284, "trades": 25923, "taker_buy_base": 9211593.0, "taker_buy_quote": 1606086.88286 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.17488, "high": 0.17535, "low": 0.1732, "close": 0.17493, "volume": 10501130.0, "close_time": 1748980799999, "quote_volume": 1830089.00327, "trades": 17784, "taker_buy_base": 5735077.0, "taker_buy_quote": 999705.71743 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.17494, "high": 0.17498, "low": 0.17091, "close": 0.17186, "volume": 11245603.0, "close_time": 1748995199999, "quote_volume": 1939184.32623, "trades": 18309, "taker_buy_base": 5499659.0, "taker_buy_quote": 948078.6781 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.17185, "high": 0.17393, "low": 0.17132, "close": 0.17297, "volume": 7336310.0, "close_time": 1749009599999, "quote_volume": 1268518.37662, "trades": 16472, "taker_buy_base": 3392858.0, "taker_buy_quote": 586928.56614 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.17298, "high": 0.17322, "low": 0.17159, "close": 0.17193, "volume": 6134310.0, "close_time": 1749023999999, "quote_volume": 1057044.56995, "trades": 11695, "taker_buy_base": 2386834.0, "taker_buy_quote": 411380.6865 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.17194, "high": 0.17382, "low": 0.17034, "close": 0.17043, "volume": 11771033.0, "close_time": 1749038399999, "quote_volume": 2029940.88323, "trades": 14929, "taker_buy_base": 5401007.0, "taker_buy_quote": 931993.37732 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.17044, "high": 0.17154, "low": 0.16838, "close": 0.17068, "volume": 17037538.0, "close_time": 1749052799999, "quote_volume": 2894447.12338, "trades": 20597, "taker_buy_base": 7666913.0, "taker_buy_quote": 1303106.94105 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.17069, "high": 0.17079, "low": 0.16796, "close": 0.16797, "volume": 8202518.0, "close_time": 1749067199999, "quote_volume": 1389530.57347, "trades": 15486, "taker_buy_base": 3838899.0, "taker_buy_quote": 650613.96466 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.16796, "high": 0.16854, "low": 0.16628, "close": 0.16708, "volume": 12672357.0, "close_time": 1749081599999, "quote_volume": 2120513.39321, "trades": 19595, "taker_buy_base": 5878936.0, "taker_buy_quote": 983856.42902 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.16709, "high": 0.16923, "low": 0.1666, "close": 0.16827, "volume": 10418768.0, "close_time": 1749095999999, "quote_volume": 1752346.29713, "trades": 18774, "taker_buy_base": 4867041.0, "taker_buy_quote": 818460.81824 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.16828, "high": 0.16915, "low": 0.16633, "close": 0.16671, "volume": 10761734.0, "close_time": 1749110399999, "quote_volume": 1801105.96506, "trades": 17685, "taker_buy_base": 5287901.0, "taker_buy_quote": 885409.30447 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.16672, "high": 0.16789, "low": 0.16581, "close": 0.1671, "volume": 8231359.0, "close_time": 1749124799999, "quote_volume": 1373539.40792, "trades": 15828, "taker_buy_base": 4009077.0, "taker_buy_quote": 669148.17475 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.1671, "high": 0.1697, "low": 0.16537, "close": 0.16747, "volume": 15238574.0, "close_time": 1749139199999, "quote_volume": 2558018.31178, "trades": 27368, "taker_buy_base": 7988482.0, "taker_buy_quote": 1342059.21608 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.16746, "high": 0.16778, "low": 0.16095, "close": 0.16215, "volume": 21831717.0, "close_time": 1749153599999, "quote_volume": 3578687.30114, "trades": 36569, "taker_buy_base": 10390278.0, "taker_buy_quote": 1702960.68463 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.16215, "high": 0.16237, "low": 0.15597, "close": 0.15944, "volume": 42997591.0, "close_time": 1749167999999, "quote_volume": 6828556.20493, "trades": 71498, "taker_buy_base": 20207624.0, "taker_buy_quote": 3209988.56534 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.15944, "high": 0.16329, "low": 0.15852, "close": 0.16304, "volume": 11291858.0, "close_time": 1749182399999, "quote_volume": 1815217.82729, "trades": 22872, "taker_buy_base": 5221882.0, "taker_buy_quote": 839709.50825 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.16304, "high": 0.16619, "low": 0.16267, "close": 0.16386, "volume": 17508938.0, "close_time": 1749196799999, "quote_volume": 2875918.88891, "trades": 17206, "taker_buy_base": 10648564.0, "taker_buy_quote": 1749914.69985 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.16386, "high": 0.16585, "low": 0.16386, "close": 0.16465, "volume": 13115403.0, "close_time": 1749211199999, "quote_volume": 2162458.78618, "trades": 17821, "taker_buy_base": 7378989.0, "taker_buy_quote": 1216783.17673 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.16465, "high": 0.169, "low": 0.16465, "close": 0.16799, "volume": 19294474.0, "close_time": 1749225599999, "quote_volume": 3227253.35935, "trades": 35244, "taker_buy_base": 10721238.0, "taker_buy_quote": 1793767.50799 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.16798, "high": 0.16864, "low": 0.16369, "close": 0.16429, "volume": 27022953.0, "close_time": 1749239999999, "quote_volume": 4464592.97969, "trades": 33878, "taker_buy_base": 17263208.0, "taker_buy_quote": 2850689.94293 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.16429, "high": 0.16576, "low": 0.16405, "close": 0.1644, "volume": 7827645.0, "close_time": 1749254399999, "quote_volume": 1292331.26621, "trades": 13728, "taker_buy_base": 3409286.0, "taker_buy_quote": 562707.29336 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.16441, "high": 0.16751, "low": 0.16377, "close": 0.16744, "volume": 7870057.0, "close_time": 1749268799999, "quote_volume": 1303858.90217, "trades": 13970, "taker_buy_base": 4287641.0, "taker_buy_quote": 710796.1681 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.16745, "high": 0.16893, "low": 0.16665, "close": 0.16887, "volume": 6705916.0, "close_time": 1749283199999, "quote_volume": 1124623.27804, "trades": 11803, "taker_buy_base": 3509076.0, "taker_buy_quote": 588504.54983 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.16887, "high": 0.16999, "low": 0.16769, "close": 0.16957, "volume": 11295374.0, "close_time": 1749297599999, "quote_volume": 1906629.20108, "trades": 13287, "taker_buy_base": 5247938.0, "taker_buy_quote": 885827.2543 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.16957, "high": 0.17017, "low": 0.16906, "close": 0.16934, "volume": 10114218.0, "close_time": 1749311999999, "quote_volume": 1715587.84153, "trades": 14303, "taker_buy_base": 5251011.0, "taker_buy_quote": 890792.85117 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.16935, "high": 0.1705, "low": 0.16857, "close": 0.16939, "volume": 7039629.0, "close_time": 1749326399999, "quote_volume": 1194335.31721, "trades": 12871, "taker_buy_base": 3488293.0, "taker_buy_quote": 591850.39182 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.1694, "high": 0.17029, "low": 0.16844, "close": 0.16874, "volume": 9140586.0, "close_time": 1749340799999, "quote_volume": 1547871.44477, "trades": 10549, "taker_buy_base": 3895950.0, "taker_buy_quote": 660096.95055 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.16874, "high": 0.16889, "low": 0.16759, "close": 0.16773, "volume": 4904196.0, "close_time": 1749355199999, "quote_volume": 824054.58168, "trades": 9249, "taker_buy_base": 2422359.0, "taker_buy_quote": 407010.88198 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.16773, "high": 0.16893, "low": 0.1671, "close": 0.16763, "volume": 5150879.0, "close_time": 1749369599999, "quote_volume": 864418.59022, "trades": 9256, "taker_buy_base": 2449584.0, "taker_buy_quote": 411137.20861 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.16764, "high": 0.16887, "low": 0.16647, "close": 0.16876, "volume": 8927074.0, "close_time": 1749383999999, "quote_volume": 1495989.80761, "trades": 17198, "taker_buy_base": 4294176.0, "taker_buy_quote": 720051.81153 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.16877, "high": 0.17137, "low": 0.16837, "close": 0.17046, "volume": 16949191.0, "close_time": 1749398399999, "quote_volume": 2880965.95459, "trades": 24962, "taker_buy_base": 9100230.0, "taker_buy_quote": 1547681.16932 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.17047, "high": 0.17225, "low": 0.1702, "close": 0.17073, "volume": 9848030.0, "close_time": 1749412799999, "quote_volume": 1686662.10896, "trades": 14093, "taker_buy_base": 5044198.0, "taker_buy_quote": 864119.40811 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.17072, "high": 0.17134, "low": 0.16869, "close": 0.1693, "volume": 10560398.0, "close_time": 1749427199999, "quote_volume": 1795281.51282, "trades": 15981, "taker_buy_base": 5016925.0, "taker_buy_quote": 852894.52763 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.16929, "high": 0.17077, "low": 0.16898, "close": 0.17013, "volume": 13950222.0, "close_time": 1749441599999, "quote_volume": 2372597.99773, "trades": 22167, "taker_buy_base": 7178164.0, "taker_buy_quote": 1220727.1054 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.17012, "high": 0.1702, "low": 0.16761, "close": 0.1682, "volume": 9263017.0, "close_time": 1749455999999, "quote_volume": 1561505.99035, "trades": 13507, "taker_buy_base": 4649550.0, "taker_buy_quote": 783559.83964 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.1682, "high": 0.17217, "low": 0.16775, "close": 0.17156, "volume": 13118540.0, "close_time": 1749470399999, "quote_volume": 2239979.47784, "trades": 22437, "taker_buy_base": 6988910.0, "taker_buy_quote": 1192592.89854 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.17157, "high": 0.17169, "low": 0.16938, "close": 0.17104, "volume": 18269693.0, "close_time": 1749484799999, "quote_volume": 3120239.56097, "trades": 22368, "taker_buy_base": 10208373.0, "taker_buy_quote": 1744455.0125 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.17104, "high": 0.17653, "low": 0.17104, "close": 0.17615, "volume": 20603999.0, "close_time": 1749499199999, "quote_volume": 3583921.22059, "trades": 28665, "taker_buy_base": 10730721.0, "taker_buy_quote": 1866667.28858 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.17616, "high": 0.17898, "low": 0.17581, "close": 0.17792, "volume": 20744068.0, "close_time": 1749513599999, "quote_volume": 3680618.16733, "trades": 27931, "taker_buy_base": 10352081.0, "taker_buy_quote": 1837619.49957 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.17791, "high": 0.17969, "low": 0.17733, "close": 0.17914, "volume": 14550128.0, "close_time": 1749527999999, "quote_volume": 2598350.11336, "trades": 27373, "taker_buy_base": 8472319.0, "taker_buy_quote": 1513058.30841 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.17913, "high": 0.1796, "low": 0.17642, "close": 0.17659, "volume": 11266210.0, "close_time": 1749542399999, "quote_volume": 2001722.79219, "trades": 20147, "taker_buy_base": 5005745.0, "taker_buy_quote": 889572.15426 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.1766, "high": 0.18143, "low": 0.17596, "close": 0.18127, "volume": 18753209.0, "close_time": 1749556799999, "quote_volume": 3346289.31991, "trades": 27495, "taker_buy_base": 9847950.0, "taker_buy_quote": 1757748.76658 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.18125, "high": 0.1839, "low": 0.17784, "close": 0.17934, "volume": 25584759.0, "close_time": 1749571199999, "quote_volume": 4632230.06465, "trades": 42100, "taker_buy_base": 11853124.0, "taker_buy_quote": 2148894.09222 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.17934, "high": 0.18176, "low": 0.17802, "close": 0.17994, "volume": 21870554.0, "close_time": 1749585599999, "quote_volume": 3942810.49854, "trades": 28529, "taker_buy_base": 11266512.0, "taker_buy_quote": 2031803.78904 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.17994, "high": 0.1814, "low": 0.17894, "close": 0.18013, "volume": 13394301.0, "close_time": 1749599999999, "quote_volume": 2412901.71474, "trades": 26574, "taker_buy_base": 6658963.0, "taker_buy_quote": 1199820.14479 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.18014, "high": 0.18199, "low": 0.17889, "close": 0.17986, "volume": 14172775.0, "close_time": 1749614399999, "quote_volume": 2556243.61381, "trades": 24244, "taker_buy_base": 7096198.0, "taker_buy_quote": 1280343.08401 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.17987, "high": 0.18051, "low": 0.17871, "close": 0.18022, "volume": 9692740.0, "close_time": 1749628799999, "quote_volume": 1740540.90931, "trades": 20254, "taker_buy_base": 3867587.0, "taker_buy_quote": 694540.14393 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.18022, "high": 0.18123, "low": 0.17837, "close": 0.17882, "volume": 17229896.0, "close_time": 1749643199999, "quote_volume": 3098832.83425, "trades": 23216, "taker_buy_base": 10230842.0, "taker_buy_quote": 1841394.29936 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.17883, "high": 0.18137, "low": 0.1781, "close": 0.1795, "volume": 48767330.0, "close_time": 1749657599999, "quote_volume": 8763479.84756, "trades": 71096, "taker_buy_base": 23967342.0, "taker_buy_quote": 4310258.33557 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.1795, "high": 0.17995, "low": 0.17485, "close": 0.17518, "volume": 34580184.0, "close_time": 1749671999999, "quote_volume": 6112623.54192, "trades": 60868, "taker_buy_base": 16000825.0, "taker_buy_quote": 2832391.89743 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.17517, "high": 0.17629, "low": 0.17101, "close": 0.1729, "volume": 24021707.0, "close_time": 1749686399999, "quote_volume": 4164772.90356, "trades": 37690, "taker_buy_base": 8287931.0, "taker_buy_quote": 1435579.94391 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.17289, "high": 0.17314, "low": 0.17063, "close": 0.17085, "volume": 12802719.0, "close_time": 1749700799999, "quote_volume": 2202333.81787, "trades": 22605, "taker_buy_base": 5620376.0, "taker_buy_quote": 967004.93169 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.17086, "high": 0.1709, "low": 0.16857, "close": 0.16903, "volume": 18330932.0, "close_time": 1749715199999, "quote_volume": 3110621.26455, "trades": 23968, "taker_buy_base": 8939613.0, "taker_buy_quote": 1517837.02707 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.16903, "high": 0.16977, "low": 0.16631, "close": 0.16677, "volume": 16960603.0, "close_time": 1749729599999, "quote_volume": 2853193.02773, "trades": 23804, "taker_buy_base": 8238251.0, "taker_buy_quote": 1386282.90548 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.16678, "high": 0.17096, "low": 0.16641, "close": 0.16745, "volume": 21400463.0, "close_time": 1749743999999, "quote_volume": 3618945.84796, "trades": 38520, "taker_buy_base": 10282164.0, "taker_buy_quote": 1738894.21148 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.16745, "high": 0.16945, "low": 0.16511, "close": 0.16562, "volume": 17123297.0, "close_time": 1749758399999, "quote_volume": 2871876.32753, "trades": 35620, "taker_buy_base": 6579903.0, "taker_buy_quote": 1104724.9183 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.16563, "high": 0.16623, "low": 0.16192, "close": 0.16288, "volume": 34512469.0, "close_time": 1749772799999, "quote_volume": 5648649.85708, "trades": 47829, "taker_buy_base": 13557301.0, "taker_buy_quote": 2221916.47319 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.16287, "high": 0.16295, "low": 0.1501, "close": 0.15563, "volume": 91523626.0, "close_time": 1749787199999, "quote_volume": 14158329.76042, "trades": 147067, "taker_buy_base": 41839692.0, "taker_buy_quote": 6465565.07061 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.15564, "high": 0.1558, "low": 0.15353, "close": 0.15485, "volume": 33805542.0, "close_time": 1749801599999, "quote_volume": 5232803.1091, "trades": 47740, "taker_buy_base": 15165732.0, "taker_buy_quote": 2347653.44471 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.15486, "high": 0.1564, "low": 0.15265, "close": 0.15507, "volume": 31776800.0, "close_time": 1749815999999, "quote_volume": 4900127.45277, "trades": 40618, "taker_buy_base": 14622370.0, "taker_buy_quote": 2255404.93023 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.15507, "high": 0.15727, "low": 0.15317, "close": 0.15621, "volume": 28860858.0, "close_time": 1749830399999, "quote_volume": 4474138.99129, "trades": 52038, "taker_buy_base": 13973645.0, "taker_buy_quote": 2167789.21161 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.15621, "high": 0.15773, "low": 0.15454, "close": 0.1559, "volume": 24901018.0, "close_time": 1749844799999, "quote_volume": 3886565.76345, "trades": 53249, "taker_buy_base": 12478693.0, "taker_buy_quote": 1948136.76048 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.15591, "high": 0.15922, "low": 0.15557, "close": 0.15899, "volume": 12185708.0, "close_time": 1749859199999, "quote_volume": 1918732.75481, "trades": 20891, "taker_buy_base": 6851465.0, "taker_buy_quote": 1079193.29181 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.15898, "high": 0.15903, "low": 0.15726, "close": 0.15869, "volume": 10198461.0, "close_time": 1749873599999, "quote_volume": 1613818.28181, "trades": 14453, "taker_buy_base": 4725570.0, "taker_buy_quote": 748032.15462 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.15869, "high": 0.15982, "low": 0.15816, "close": 0.15946, "volume": 9996427.0, "close_time": 1749887999999, "quote_volume": 1589790.38974, "trades": 12746, "taker_buy_base": 5183068.0, "taker_buy_quote": 824312.58089 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.15945, "high": 0.15977, "low": 0.15856, "close": 0.15959, "volume": 6010615.0, "close_time": 1749902399999, "quote_volume": 956989.36871, "trades": 10211, "taker_buy_base": 2598617.0, "taker_buy_quote": 413794.64861 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.15958, "high": 0.15982, "low": 0.1564, "close": 0.15689, "volume": 12508913.0, "close_time": 1749916799999, "quote_volume": 1976686.72052, "trades": 29069, "taker_buy_base": 4949668.0, "taker_buy_quote": 782476.14557 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.15689, "high": 0.15708, "low": 0.15192, "close": 0.15206, "volume": 22417238.0, "close_time": 1749931199999, "quote_volume": 3446410.49517, "trades": 49122, "taker_buy_base": 10499114.0, "taker_buy_quote": 1614307.24545 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.15206, "high": 0.15566, "low": 0.1512, "close": 0.15497, "volume": 11663390.0, "close_time": 1749945599999, "quote_volume": 1793328.30891, "trades": 18129, "taker_buy_base": 6368666.0, "taker_buy_quote": 980234.69511 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.15498, "high": 0.15522, "low": 0.1526, "close": 0.15398, "volume": 20098212.0, "close_time": 1749959999999, "quote_volume": 3090574.9351, "trades": 17908, "taker_buy_base": 9658600.0, "taker_buy_quote": 1484505.04021 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.15396, "high": 0.15553, "low": 0.15319, "close": 0.15376, "volume": 14339904.0, "close_time": 1749974399999, "quote_volume": 2212182.24936, "trades": 12874, "taker_buy_base": 7533306.0, "taker_buy_quote": 1162301.42 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.15377, "high": 0.15388, "low": 0.15222, "close": 0.15293, "volume": 10512570.0, "close_time": 1749988799999, "quote_volume": 1607837.03339, "trades": 14101, "taker_buy_base": 4866230.0, "taker_buy_quote": 744318.94615 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.15294, "high": 0.1556, "low": 0.15237, "close": 0.15436, "volume": 15198616.0, "close_time": 1750003199999, "quote_volume": 2343368.06418, "trades": 29974, "taker_buy_base": 7346588.0, "taker_buy_quote": 1132276.88303 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.15436, "high": 0.15479, "low": 0.15218, "close": 0.15257, "volume": 14723640.0, "close_time": 1750017599999, "quote_volume": 2257491.02085, "trades": 35516, "taker_buy_base": 5164254.0, "taker_buy_quote": 792019.43134 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.15257, "high": 0.15482, "low": 0.15066, "close": 0.15443, "volume": 20844843.0, "close_time": 1750031999999, "quote_volume": 3188565.32459, "trades": 27337, "taker_buy_base": 10257247.0, "taker_buy_quote": 1571631.41189 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.15442, "high": 0.15658, "low": 0.1533, "close": 0.15519, "volume": 14751215.0, "close_time": 1750046399999, "quote_volume": 2290015.9085, "trades": 21689, "taker_buy_base": 7233925.0, "taker_buy_quote": 1123235.83249 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.15518, "high": 0.15915, "low": 0.15486, "close": 0.1591, "volume": 19295655.0, "close_time": 1750060799999, "quote_volume": 3030855.80491, "trades": 20102, "taker_buy_base": 10806353.0, "taker_buy_quote": 1699709.76547 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.1591, "high": 0.16018, "low": 0.15759, "close": 0.15995, "volume": 14216854.0, "close_time": 1750075199999, "quote_volume": 2256766.48766, "trades": 16923, "taker_buy_base": 7645046.0, "taker_buy_quote": 1213814.28024 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.15995, "high": 0.16295, "low": 0.15909, "close": 0.16149, "volume": 29814354.0, "close_time": 1750089599999, "quote_volume": 4809212.94509, "trades": 35658, "taker_buy_base": 13306229.0, "taker_buy_quote": 2144549.05743 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.1615, "high": 0.16335, "low": 0.15973, "close": 0.16028, "volume": 29037080.0, "close_time": 1750103999999, "quote_volume": 4683668.11425, "trades": 31779, "taker_buy_base": 11753838.0, "taker_buy_quote": 1895551.29258 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.16028, "high": 0.16152, "low": 0.15305, "close": 0.15347, "volume": 38636229.0, "close_time": 1750118399999, "quote_volume": 6102379.14773, "trades": 44998, "taker_buy_base": 16707805.0, "taker_buy_quote": 2642295.53326 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.15345, "high": 0.15719, "low": 0.15005, "close": 0.15641, "volume": 35806418.0, "close_time": 1750132799999, "quote_volume": 5504715.32427, "trades": 51006, "taker_buy_base": 18181450.0, "taker_buy_quote": 2795715.23725 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.15641, "high": 0.15684, "low": 0.15512, "close": 0.15567, "volume": 10840804.0, "close_time": 1750147199999, "quote_volume": 1690194.35185, "trades": 18792, "taker_buy_base": 5225597.0, "taker_buy_quote": 814920.97508 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.15566, "high": 0.15584, "low": 0.15138, "close": 0.15157, "volume": 19313610.0, "close_time": 1750161599999, "quote_volume": 2957288.55383, "trades": 23187, "taker_buy_base": 6675362.0, "taker_buy_quote": 1024588.02828 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.15157, "high": 0.15312, "low": 0.14806, "close": 0.14936, "volume": 35519452.0, "close_time": 1750175999999, "quote_volume": 5355648.70969, "trades": 42578, "taker_buy_base": 17847186.0, "taker_buy_quote": 2691994.1259 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.14936, "high": 0.15245, "low": 0.14677, "close": 0.15074, "volume": 39224398.0, "close_time": 1750190399999, "quote_volume": 5857858.86309, "trades": 51334, "taker_buy_base": 20591615.0, "taker_buy_quote": 3079875.19426 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.15073, "high": 0.15135, "low": 0.14752, "close": 0.1486, "volume": 18267421.0, "close_time": 1750204799999, "quote_volume": 2728494.13025, "trades": 21340, "taker_buy_base": 8396607.0, "taker_buy_quote": 1252712.13005 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.14861, "high": 0.15047, "low": 0.14855, "close": 0.15012, "volume": 21932234.0, "close_time": 1750219199999, "quote_volume": 3279834.901, "trades": 23331, "taker_buy_base": 11888382.0, "taker_buy_quote": 1778936.75456 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.15012, "high": 0.1528, "low": 0.14963, "close": 0.15022, "volume": 19329975.0, "close_time": 1750233599999, "quote_volume": 2923283.07048, "trades": 19731, "taker_buy_base": 11499234.0, "taker_buy_quote": 1740848.2617 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.15022, "high": 0.15085, "low": 0.14521, "close": 0.14711, "volume": 23477646.0, "close_time": 1750247999999, "quote_volume": 3466572.03463, "trades": 27774, "taker_buy_base": 10414675.0, "taker_buy_quote": 1536889.96648 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.1471, "high": 0.14822, "low": 0.1438, "close": 0.14674, "volume": 35742770.0, "close_time": 1750262399999, "quote_volume": 5234262.98914, "trades": 51173, "taker_buy_base": 13329861.0, "taker_buy_quote": 1952500.62307 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.14675, "high": 0.14719, "low": 0.14397, "close": 0.14443, "volume": 34035851.0, "close_time": 1750276799999, "quote_volume": 4959287.28538, "trades": 53762, "taker_buy_base": 12942860.0, "taker_buy_quote": 1885611.77196 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.14444, "high": 0.14866, "low": 0.14407, "close": 0.14789, "volume": 17328964.0, "close_time": 1750291199999, "quote_volume": 2551498.78268, "trades": 25905, "taker_buy_base": 8668672.0, "taker_buy_quote": 1276542.73422 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.14791, "high": 0.14966, "low": 0.14685, "close": 0.14807, "volume": 15962497.0, "close_time": 1750305599999, "quote_volume": 2365454.85117, "trades": 23095, "taker_buy_base": 7648700.0, "taker_buy_quote": 1133280.49814 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.14808, "high": 0.14882, "low": 0.14652, "close": 0.14673, "volume": 14005727.0, "close_time": 1750319999999, "quote_volume": 2066622.87583, "trades": 15116, "taker_buy_base": 6528322.0, "taker_buy_quote": 963068.28538 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.14674, "high": 0.14756, "low": 0.14584, "close": 0.14621, "volume": 11477807.0, "close_time": 1750334399999, "quote_volume": 1683540.70193, "trades": 16525, "taker_buy_base": 6026053.0, "taker_buy_quote": 884035.58041 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.14623, "high": 0.14705, "low": 0.14487, "close": 0.14533, "volume": 12485911.0, "close_time": 1750348799999, "quote_volume": 1821391.04468, "trades": 16466, "taker_buy_base": 5938776.0, "taker_buy_quote": 867038.72556 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.14533, "high": 0.1476, "low": 0.14465, "close": 0.1468, "volume": 12058534.0, "close_time": 1750363199999, "quote_volume": 1765633.8143, "trades": 15136, "taker_buy_base": 6605700.0, "taker_buy_quote": 967257.51087 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.14682, "high": 0.14844, "low": 0.14641, "close": 0.14774, "volume": 10041285.0, "close_time": 1750377599999, "quote_volume": 1481243.27666, "trades": 12907, "taker_buy_base": 5003498.0, "taker_buy_quote": 737866.96551 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.14774, "high": 0.14835, "low": 0.14655, "close": 0.14676, "volume": 5744506.0, "close_time": 1750391999999, "quote_volume": 846470.7986, "trades": 10480, "taker_buy_base": 2307740.0, "taker_buy_quote": 340103.71536 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.14674, "high": 0.14843, "low": 0.14531, "close": 0.14832, "volume": 9041898.0, "close_time": 1750406399999, "quote_volume": 1326764.63786, "trades": 12501, "taker_buy_base": 4098596.0, "taker_buy_quote": 601874.43368 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.14834, "high": 0.15045, "low": 0.14819, "close": 0.15003, "volume": 14699229.0, "close_time": 1750420799999, "quote_volume": 2193179.75346, "trades": 15265, "taker_buy_base": 7579126.0, "taker_buy_quote": 1131097.653 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.15003, "high": 0.15152, "low": 0.14581, "close": 0.14634, "volume": 21815417.0, "close_time": 1750435199999, "quote_volume": 3241763.93139, "trades": 25318, "taker_buy_base": 10362764.0, "taker_buy_quote": 1540859.73395 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.14635, "high": 0.14645, "low": 0.14084, "close": 0.14471, "volume": 42621828.0, "close_time": 1750449599999, "quote_volume": 6131300.68394, "trades": 47931, "taker_buy_base": 20347269.0, "taker_buy_quote": 2926355.80209 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.1447, "high": 0.14615, "low": 0.1432, "close": 0.14459, "volume": 12912542.0, "close_time": 1750463999999, "quote_volume": 1867832.86864, "trades": 15702, "taker_buy_base": 6029807.0, "taker_buy_quote": 872349.60971 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.14459, "high": 0.14574, "low": 0.14446, "close": 0.14517, "volume": 9155511.0, "close_time": 1750478399999, "quote_volume": 1328954.54046, "trades": 11360, "taker_buy_base": 4326451.0, "taker_buy_quote": 627984.07673 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.14518, "high": 0.14592, "low": 0.14467, "close": 0.14533, "volume": 5908253.0, "close_time": 1750492799999, "quote_volume": 858332.45718, "trades": 6738, "taker_buy_base": 3134463.0, "taker_buy_quote": 455454.57267 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.14534, "high": 0.14636, "low": 0.14494, "close": 0.14506, "volume": 9133076.0, "close_time": 1750507199999, "quote_volume": 1329680.17295, "trades": 9956, "taker_buy_base": 4309184.0, "taker_buy_quote": 627472.5226 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.14504, "high": 0.1452, "low": 0.14176, "close": 0.14285, "volume": 16944056.0, "close_time": 1750521599999, "quote_volume": 2426483.9981, "trades": 18208, "taker_buy_base": 7545161.0, "taker_buy_quote": 1081111.76409 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.14285, "high": 0.14362, "low": 0.13815, "close": 0.13828, "volume": 33450617.0, "close_time": 1750535999999, "quote_volume": 4704141.81061, "trades": 31466, "taker_buy_base": 14111195.0, "taker_buy_quote": 1985650.37409 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.13828, "high": 0.13967, "low": 0.1337, "close": 0.138, "volume": 49885577.0, "close_time": 1750550399999, "quote_volume": 6822459.36303, "trades": 47581, "taker_buy_base": 25919196.0, "taker_buy_quote": 3545156.20354 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.13799, "high": 0.13988, "low": 0.13545, "close": 0.1366, "volume": 36356743.0, "close_time": 1750564799999, "quote_volume": 4996798.43709, "trades": 41023, "taker_buy_base": 19688946.0, "taker_buy_quote": 2704305.51019 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.13661, "high": 0.1386, "low": 0.13596, "close": 0.13627, "volume": 26234849.0, "close_time": 1750579199999, "quote_volume": 3600038.52749, "trades": 25899, "taker_buy_base": 14527992.0, "taker_buy_quote": 1994648.65345 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.13628, "high": 0.13649, "low": 0.13258, "close": 0.1335, "volume": 26877877.0, "close_time": 1750593599999, "quote_volume": 3605661.82904, "trades": 30956, "taker_buy_base": 11360353.0, "taker_buy_quote": 1523155.98075 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.13351, "high": 0.13455, "low": 0.12835, "close": 0.12958, "volume": 93948864.0, "close_time": 1750607999999, "quote_volume": 12255258.75703, "trades": 114279, "taker_buy_base": 51312140.0, "taker_buy_quote": 6692532.36216 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.12957, "high": 0.13132, "low": 0.12824, "close": 0.12958, "volume": 43941758.0, "close_time": 1750622399999, "quote_volume": 5707050.10786, "trades": 44967, "taker_buy_base": 22354885.0, "taker_buy_quote": 2904745.03655 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.12959, "high": 0.13378, "low": 0.12604, "close": 0.13364, "volume": 53373286.0, "close_time": 1750636799999, "quote_volume": 6922826.34643, "trades": 58719, "taker_buy_base": 26764753.0, "taker_buy_quote": 3472800.44519 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.13363, "high": 0.1363, "low": 0.1335, "close": 0.13543, "volume": 21962381.0, "close_time": 1750651199999, "quote_volume": 2966301.72853, "trades": 23335, "taker_buy_base": 10953066.0, "taker_buy_quote": 1479958.94085 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.13545, "high": 0.13809, "low": 0.13524, "close": 0.13737, "volume": 15741891.0, "close_time": 1750665599999, "quote_volume": 2150627.97953, "trades": 17286, "taker_buy_base": 8758044.0, "taker_buy_quote": 1196116.85868 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.13738, "high": 0.13788, "low": 0.13544, "close": 0.13619, "volume": 14587961.0, "close_time": 1750679999999, "quote_volume": 1993346.14195, "trades": 15552, "taker_buy_base": 6661683.0, "taker_buy_quote": 909670.88338 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.13619, "high": 0.14024, "low": 0.13522, "close": 0.1373, "volume": 38064808.0, "close_time": 1750694399999, "quote_volume": 5261000.8617, "trades": 47737, "taker_buy_base": 18635380.0, "taker_buy_quote": 2575799.2572 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.13731, "high": 0.14184, "low": 0.13311, "close": 0.14151, "volume": 65962047.0, "close_time": 1750708799999, "quote_volume": 9098239.06506, "trades": 76070, "taker_buy_base": 31720843.0, "taker_buy_quote": 4375613.62633 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.14152, "high": 0.15225, "low": 0.1412, "close": 0.15156, "volume": 67109735.0, "close_time": 1750723199999, "quote_volume": 9920416.76912, "trades": 66126, "taker_buy_base": 35692270.0, "taker_buy_quote": 5259857.94901 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.15156, "high": 0.15338, "low": 0.15101, "close": 0.15188, "volume": 24048683.0, "close_time": 1750737599999, "quote_volume": 3659464.24091, "trades": 26620, "taker_buy_base": 11907813.0, "taker_buy_quote": 1812326.52475 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.15187, "high": 0.15483, "low": 0.1506, "close": 0.15202, "volume": 24124425.0, "close_time": 1750751999999, "quote_volume": 3691175.43731, "trades": 26639, "taker_buy_base": 11103729.0, "taker_buy_quote": 1699258.1025 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.15202, "high": 0.15292, "low": 0.15059, "close": 0.15189, "volume": 20785662.0, "close_time": 1750766399999, "quote_volume": 3151010.10487, "trades": 24336, "taker_buy_base": 10549071.0, "taker_buy_quote": 1599212.48839 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.15188, "high": 0.15289, "low": 0.15073, "close": 0.15161, "volume": 23066487.0, "close_time": 1750780799999, "quote_volume": 3499238.83245, "trades": 28481, "taker_buy_base": 12165033.0, "taker_buy_quote": 1845154.96989 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.15162, "high": 0.15434, "low": 0.15109, "close": 0.15394, "volume": 29183641.0, "close_time": 1750795199999, "quote_volume": 4462228.85635, "trades": 30238, "taker_buy_base": 13807143.0, "taker_buy_quote": 2112411.13411 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.15393, "high": 0.15533, "low": 0.15254, "close": 0.15399, "volume": 15201118.0, "close_time": 1750809599999, "quote_volume": 2341897.96209, "trades": 20542, "taker_buy_base": 7782906.0, "taker_buy_quote": 1199533.66248 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.15398, "high": 0.15617, "low": 0.15339, "close": 0.15388, "volume": 20800338.0, "close_time": 1750823999999, "quote_volume": 3223559.29525, "trades": 25701, "taker_buy_base": 10762016.0, "taker_buy_quote": 1667155.05809 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.15388, "high": 0.15392, "low": 0.15198, "close": 0.15352, "volume": 12203167.0, "close_time": 1750838399999, "quote_volume": 1865695.7742, "trades": 15360, "taker_buy_base": 6438827.0, "taker_buy_quote": 984592.24902 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.15352, "high": 0.15391, "low": 0.15169, "close": 0.15345, "volume": 15095563.0, "close_time": 1750852799999, "quote_volume": 2305313.48786, "trades": 19999, "taker_buy_base": 7474471.0, "taker_buy_quote": 1141973.18509 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.15344, "high": 0.15487, "low": 0.1494, "close": 0.14976, "volume": 27104155.0, "close_time": 1750867199999, "quote_volume": 4130036.10933, "trades": 34856, "taker_buy_base": 12713823.0, "taker_buy_quote": 1937883.2469 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.14975, "high": 0.15154, "low": 0.14891, "close": 0.15094, "volume": 17306605.0, "close_time": 1750881599999, "quote_volume": 2602507.34045, "trades": 25191, "taker_buy_base": 8882343.0, "taker_buy_quote": 1336081.83228 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.15093, "high": 0.15198, "low": 0.14943, "close": 0.14982, "volume": 12217352.0, "close_time": 1750895999999, "quote_volume": 1837190.13886, "trades": 19716, "taker_buy_base": 6470989.0, "taker_buy_quote": 973300.29209 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.14983, "high": 0.15258, "low": 0.14891, "close": 0.15065, "volume": 29170187.0, "close_time": 1750910399999, "quote_volume": 4395551.56866, "trades": 30542, "taker_buy_base": 14677709.0, "taker_buy_quote": 2210959.84175 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.15066, "high": 0.15069, "low": 0.14801, "close": 0.14941, "volume": 18619048.0, "close_time": 1750924799999, "quote_volume": 2778072.07123, "trades": 21802, "taker_buy_base": 9018968.0, "taker_buy_quote": 1345655.08465 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.1494, "high": 0.15023, "low": 0.14516, "close": 0.14545, "volume": 31654044.0, "close_time": 1750939199999, "quote_volume": 4646495.4006, "trades": 30019, "taker_buy_base": 18418934.0, "taker_buy_quote": 2700655.56542 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.14546, "high": 0.14608, "low": 0.14305, "close": 0.14457, "volume": 32680365.0, "close_time": 1750953599999, "quote_volume": 4726961.68268, "trades": 39578, "taker_buy_base": 15801157.0, "taker_buy_quote": 2285964.51386 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.14456, "high": 0.14468, "low": 0.14244, "close": 0.14382, "volume": 24114691.0, "close_time": 1750967999999, "quote_volume": 3455797.39582, "trades": 31038, "taker_buy_base": 12433087.0, "taker_buy_quote": 1782188.0871 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.14381, "high": 0.14541, "low": 0.14193, "close": 0.14277, "volume": 22477546.0, "close_time": 1750982399999, "quote_volume": 3224172.3881, "trades": 26109, "taker_buy_base": 11424313.0, "taker_buy_quote": 1638471.96869 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.14278, "high": 0.14467, "low": 0.14143, "close": 0.14416, "volume": 22580348.0, "close_time": 1750996799999, "quote_volume": 3240201.4111, "trades": 32403, "taker_buy_base": 14244566.0, "taker_buy_quote": 2045139.63641 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.14415, "high": 0.14437, "low": 0.14251, "close": 0.14295, "volume": 13131807.0, "close_time": 1751011199999, "quote_volume": 1881758.54201, "trades": 16414, "taker_buy_base": 6918756.0, "taker_buy_quote": 991625.98046 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.14295, "high": 0.14524, "low": 0.14295, "close": 0.14513, "volume": 15726095.0, "close_time": 1751025599999, "quote_volume": 2269215.20271, "trades": 21649, "taker_buy_base": 9580390.0, "taker_buy_quote": 1382240.02272 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.14514, "high": 0.14594, "low": 0.14343, "close": 0.14577, "volume": 20956594.0, "close_time": 1751039999999, "quote_volume": 3034392.41006, "trades": 30091, "taker_buy_base": 10638315.0, "taker_buy_quote": 1541174.37266 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.14578, "high": 0.14786, "low": 0.14315, "close": 0.14469, "volume": 20561462.0, "close_time": 1751054399999, "quote_volume": 2991943.39044, "trades": 31882, "taker_buy_base": 10155905.0, "taker_buy_quote": 1479257.74266 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.14468, "high": 0.14745, "low": 0.14453, "close": 0.14599, "volume": 12976553.0, "close_time": 1751068799999, "quote_volume": 1898016.44692, "trades": 16563, "taker_buy_base": 6942967.0, "taker_buy_quote": 1015720.63728 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.146, "high": 0.14706, "low": 0.1451, "close": 0.14585, "volume": 11212598.0, "close_time": 1751083199999, "quote_volume": 1636976.5148, "trades": 14664, "taker_buy_base": 5422561.0, "taker_buy_quote": 791933.64693 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.14585, "high": 0.14789, "low": 0.14541, "close": 0.14784, "volume": 9436738.0, "close_time": 1751097599999, "quote_volume": 1381946.60068, "trades": 11639, "taker_buy_base": 5012583.0, "taker_buy_quote": 734261.97863 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.14784, "high": 0.14832, "low": 0.14695, "close": 0.14698, "volume": 13728577.0, "close_time": 1751111999999, "quote_volume": 2027626.54331, "trades": 11835, "taker_buy_base": 7469086.0, "taker_buy_quote": 1103163.24807 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.14698, "high": 0.14768, "low": 0.1459, "close": 0.14744, "volume": 11845456.0, "close_time": 1751126399999, "quote_volume": 1736642.37543, "trades": 11865, "taker_buy_base": 5238257.0, "taker_buy_quote": 768127.77906 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.14744, "high": 0.14834, "low": 0.1469, "close": 0.14767, "volume": 15577057.0, "close_time": 1751140799999, "quote_volume": 2301288.27035, "trades": 15894, "taker_buy_base": 9351332.0, "taker_buy_quote": 1382037.32651 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.14767, "high": 0.14875, "low": 0.14713, "close": 0.14779, "volume": 12879754.0, "close_time": 1751155199999, "quote_volume": 1907537.39431, "trades": 13342, "taker_buy_base": 8057933.0, "taker_buy_quote": 1194164.04876 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.14779, "high": 0.14837, "low": 0.14674, "close": 0.14676, "volume": 8102520.0, "close_time": 1751169599999, "quote_volume": 1194565.4503, "trades": 10771, "taker_buy_base": 3816018.0, "taker_buy_quote": 562831.99573 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.14676, "high": 0.14813, "low": 0.14659, "close": 0.14813, "volume": 5789086.0, "close_time": 1751183999999, "quote_volume": 852653.74062, "trades": 7403, "taker_buy_base": 3199758.0, "taker_buy_quote": 471351.50933 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.14814, "high": 0.14909, "low": 0.148, "close": 0.14855, "volume": 14249559.0, "close_time": 1751198399999, "quote_volume": 2118813.54985, "trades": 13955, "taker_buy_base": 8670711.0, "taker_buy_quote": 1289713.71479 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.14855, "high": 0.14915, "low": 0.14718, "close": 0.14729, "volume": 11302347.0, "close_time": 1751212799999, "quote_volume": 1674654.74953, "trades": 12553, "taker_buy_base": 5781691.0, "taker_buy_quote": 856849.52324 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.1473, "high": 0.14902, "low": 0.14702, "close": 0.14878, "volume": 9381465.0, "close_time": 1751227199999, "quote_volume": 1389143.5029, "trades": 10361, "taker_buy_base": 4454756.0, "taker_buy_quote": 659589.97947 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.14877, "high": 0.1541, "low": 0.14758, "close": 0.1527, "volume": 28894418.0, "close_time": 1751241599999, "quote_volume": 4378430.68027, "trades": 31378, "taker_buy_base": 13812525.0, "taker_buy_quote": 2093304.90089 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1527, "high": 0.15333, "low": 0.15117, "close": 0.15164, "volume": 14707237.0, "close_time": 1751255999999, "quote_volume": 2237316.77595, "trades": 18786, "taker_buy_base": 7094313.0, "taker_buy_quote": 1079483.99048 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.15164, "high": 0.1519, "low": 0.14953, "close": 0.15048, "volume": 10677601.0, "close_time": 1751270399999, "quote_volume": 1610034.3391, "trades": 13171, "taker_buy_base": 5441074.0, "taker_buy_quote": 820651.27348 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.15049, "high": 0.15062, "low": 0.14825, "close": 0.14997, "volume": 15641267.0, "close_time": 1751284799999, "quote_volume": 2334902.29645, "trades": 15659, "taker_buy_base": 6522913.0, "taker_buy_quote": 974121.33845 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.14999, "high": 0.15084, "low": 0.14755, "close": 0.14974, "volume": 33545000.0, "close_time": 1751299199999, "quote_volume": 4998238.1604, "trades": 34801, "taker_buy_base": 17222328.0, "taker_buy_quote": 2565477.49246 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.14975, "high": 0.15329, "low": 0.14866, "close": 0.15301, "volume": 23710504.0, "close_time": 1751313599999, "quote_volume": 3567537.46112, "trades": 27980, "taker_buy_base": 11178011.0, "taker_buy_quote": 1683055.11098 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.15301, "high": 0.15318, "low": 0.14957, "close": 0.15004, "volume": 16911038.0, "close_time": 1751327999999, "quote_volume": 2556989.64172, "trades": 20429, "taker_buy_base": 7304212.0, "taker_buy_quote": 1104957.28523 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.15005, "high": 0.15165, "low": 0.14924, "close": 0.15135, "volume": 14794296.0, "close_time": 1751342399999, "quote_volume": 2228281.05484, "trades": 19137, "taker_buy_base": 8132229.0, "taker_buy_quote": 1224817.37634 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.15136, "high": 0.1516, "low": 0.14867, "close": 0.14999, "volume": 15427555.0, "close_time": 1751356799999, "quote_volume": 2311107.23009, "trades": 20401, "taker_buy_base": 7534277.0, "taker_buy_quote": 1128313.69809 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.14999, "high": 0.15036, "low": 0.14789, "close": 0.14807, "volume": 13353404.0, "close_time": 1751371199999, "quote_volume": 1987168.94995, "trades": 16439, "taker_buy_base": 6641934.0, "taker_buy_quote": 988800.35341 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.14807, "high": 0.14846, "low": 0.14565, "close": 0.14585, "volume": 22539210.0, "close_time": 1751385599999, "quote_volume": 3309088.75047, "trades": 32300, "taker_buy_base": 9939664.0, "taker_buy_quote": 1459544.6945 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.14586, "high": 0.14679, "low": 0.14356, "close": 0.14358, "volume": 24753095.0, "close_time": 1751399999999, "quote_volume": 3591092.48058, "trades": 24459, "taker_buy_base": 10330750.0, "taker_buy_quote": 1496292.24985 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.14359, "high": 0.1454, "low": 0.14289, "close": 0.14471, "volume": 17806551.0, "close_time": 1751414399999, "quote_volume": 2568289.45238, "trades": 18429, "taker_buy_base": 9711003.0, "taker_buy_quote": 1400796.82399 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.14471, "high": 0.14565, "low": 0.14314, "close": 0.14521, "volume": 11639217.0, "close_time": 1751428799999, "quote_volume": 1682475.27812, "trades": 15513, "taker_buy_base": 6207308.0, "taker_buy_quote": 897378.23273 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.14521, "high": 0.1479, "low": 0.14498, "close": 0.14771, "volume": 14526573.0, "close_time": 1751443199999, "quote_volume": 2133021.98223, "trades": 14568, "taker_buy_base": 8631763.0, "taker_buy_quote": 1267245.11969 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.14772, "high": 0.14855, "low": 0.14665, "close": 0.14712, "volume": 11976163.0, "close_time": 1751457599999, "quote_volume": 1767635.19852, "trades": 12486, "taker_buy_base": 6417327.0, "taker_buy_quote": 947356.46701 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.14711, "high": 0.15111, "low": 0.14591, "close": 0.15104, "volume": 23719085.0, "close_time": 1751471999999, "quote_volume": 3528477.41788, "trades": 29565, "taker_buy_base": 12807603.0, "taker_buy_quote": 1906201.83471 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.15104, "high": 0.15659, "low": 0.15104, "close": 0.15645, "volume": 49857990.0, "close_time": 1751486399999, "quote_volume": 7681565.46305, "trades": 56801, "taker_buy_base": 29253791.0, "taker_buy_quote": 4508269.8444 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.15645, "high": 0.15918, "low": 0.15515, "close": 0.15536, "volume": 41374331.0, "close_time": 1751500799999, "quote_volume": 6493639.12165, "trades": 40201, "taker_buy_base": 21923595.0, "taker_buy_quote": 3441867.08458 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.15536, "high": 0.15643, "low": 0.15483, "close": 0.15525, "volume": 14026970.0, "close_time": 1751515199999, "quote_volume": 2183391.61475, "trades": 20561, "taker_buy_base": 7946929.0, "taker_buy_quote": 1237110.41686 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.15524, "high": 0.16083, "low": 0.15502, "close": 0.16054, "volume": 22555854.0, "close_time": 1751529599999, "quote_volume": 3577502.47208, "trades": 25600, "taker_buy_base": 13724458.0, "taker_buy_quote": 2177284.26563 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.16053, "high": 0.16112, "low": 0.15905, "close": 0.15944, "volume": 26529888.0, "close_time": 1751543999999, "quote_volume": 4248226.50261, "trades": 25079, "taker_buy_base": 12449780.0, "taker_buy_quote": 1995241.19356 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.15944, "high": 0.16276, "low": 0.15734, "close": 0.15763, "volume": 58752195.0, "close_time": 1751558399999, "quote_volume": 9414904.98575, "trades": 66117, "taker_buy_base": 29024735.0, "taker_buy_quote": 4654073.43261 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.15763, "high": 0.15937, "low": 0.1571, "close": 0.15855, "volume": 12773709.0, "close_time": 1751572799999, "quote_volume": 2023357.95946, "trades": 17355, "taker_buy_base": 6271871.0, "taker_buy_quote": 993430.58961 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.15856, "high": 0.16068, "low": 0.1584, "close": 0.15901, "volume": 13721542.0, "close_time": 1751587199999, "quote_volume": 2192639.93645, "trades": 13859, "taker_buy_base": 6847364.0, "taker_buy_quote": 1094329.60527 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.15902, "high": 0.16271, "low": 0.15827, "close": 0.15827, "volume": 24315341.0, "close_time": 1751601599999, "quote_volume": 3902167.87722, "trades": 24422, "taker_buy_base": 12188701.0, "taker_buy_quote": 1957310.05134 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.15826, "high": 0.15829, "low": 0.15455, "close": 0.15462, "volume": 18655228.0, "close_time": 1751615999999, "quote_volume": 2922158.32509, "trades": 21507, "taker_buy_base": 9042456.0, "taker_buy_quote": 1417023.20858 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.15463, "high": 0.15651, "low": 0.1534, "close": 0.1555, "volume": 12589555.0, "close_time": 1751630399999, "quote_volume": 1954851.40784, "trades": 12711, "taker_buy_base": 6235907.0, "taker_buy_quote": 968870.19121 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.15551, "high": 0.15671, "low": 0.15371, "close": 0.15401, "volume": 19435743.0, "close_time": 1751644799999, "quote_volume": 3013455.38577, "trades": 24653, "taker_buy_base": 9181084.0, "taker_buy_quote": 1424641.01869 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.154, "high": 0.1543, "low": 0.15194, "close": 0.15201, "volume": 21632274.0, "close_time": 1751659199999, "quote_volume": 3312191.42366, "trades": 26303, "taker_buy_base": 8665542.0, "taker_buy_quote": 1326789.1273 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.152, "high": 0.15413, "low": 0.15182, "close": 0.15305, "volume": 12437992.0, "close_time": 1751673599999, "quote_volume": 1902655.1284, "trades": 14250, "taker_buy_base": 6045451.0, "taker_buy_quote": 924657.91418 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.15304, "high": 0.15467, "low": 0.15252, "close": 0.15442, "volume": 10043077.0, "close_time": 1751687999999, "quote_volume": 1541657.20439, "trades": 13165, "taker_buy_base": 4967584.0, "taker_buy_quote": 762861.35178 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.1544, "high": 0.15564, "low": 0.15341, "close": 0.15497, "volume": 10207935.0, "close_time": 1751702399999, "quote_volume": 1578342.3961, "trades": 11275, "taker_buy_base": 5903225.0, "taker_buy_quote": 913102.14462 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.15498, "high": 0.15663, "low": 0.15456, "close": 0.15571, "volume": 10171538.0, "close_time": 1751716799999, "quote_volume": 1583462.19736, "trades": 13131, "taker_buy_base": 5278920.0, "taker_buy_quote": 821922.91579 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.1557, "high": 0.15581, "low": 0.15415, "close": 0.15533, "volume": 10555821.0, "close_time": 1751731199999, "quote_volume": 1635527.85277, "trades": 14839, "taker_buy_base": 4365274.0, "taker_buy_quote": 676412.66322 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.15534, "high": 0.15669, "low": 0.15273, "close": 0.15477, "volume": 25620823.0, "close_time": 1751745599999, "quote_volume": 3971587.33562, "trades": 25799, "taker_buy_base": 12809655.0, "taker_buy_quote": 1988020.54124 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.15476, "high": 0.15516, "low": 0.15377, "close": 0.1542, "volume": 9228314.0, "close_time": 1751759999999, "quote_volume": 1425688.02986, "trades": 10608, "taker_buy_base": 4159566.0, "taker_buy_quote": 642737.94671 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.15422, "high": 0.15427, "low": 0.15278, "close": 0.15325, "volume": 9089498.0, "close_time": 1751774399999, "quote_volume": 1394259.26519, "trades": 9197, "taker_buy_base": 4591015.0, "taker_buy_quote": 704317.51876 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.15324, "high": 0.15368, "low": 0.15211, "close": 0.15255, "volume": 9183657.0, "close_time": 1751788799999, "quote_volume": 1403277.58824, "trades": 9250, "taker_buy_base": 4303060.0, "taker_buy_quote": 657833.83191 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.15255, "high": 0.15492, "low": 0.15235, "close": 0.15481, "volume": 12014801.0, "close_time": 1751803199999, "quote_volume": 1845948.33563, "trades": 14127, "taker_buy_base": 6495392.0, "taker_buy_quote": 997816.55516 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.15482, "high": 0.15806, "low": 0.15462, "close": 0.15749, "volume": 23777467.0, "close_time": 1751817599999, "quote_volume": 3725366.44998, "trades": 25610, "taker_buy_base": 12739637.0, "taker_buy_quote": 1994751.77602 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.1575, "high": 0.15912, "low": 0.15732, "close": 0.15827, "volume": 13798000.0, "close_time": 1751831999999, "quote_volume": 2183921.14568, "trades": 16697, "taker_buy_base": 6859775.0, "taker_buy_quote": 1085628.02131 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.15827, "high": 0.16159, "low": 0.15827, "close": 0.15931, "volume": 21489445.0, "close_time": 1751846399999, "quote_volume": 3441924.72873, "trades": 21585, "taker_buy_base": 11540657.0, "taker_buy_quote": 1848779.45792 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.15932, "high": 0.16087, "low": 0.15851, "close": 0.16015, "volume": 14996663.0, "close_time": 1751860799999, "quote_volume": 2393198.92503, "trades": 17376, "taker_buy_base": 7144280.0, "taker_buy_quote": 1140371.33508 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.16016, "high": 0.16084, "low": 0.1589, "close": 0.16068, "volume": 13988343.0, "close_time": 1751875199999, "quote_volume": 2238453.86992, "trades": 14376, "taker_buy_base": 6506251.0, "taker_buy_quote": 1041180.26692 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.16067, "high": 0.16124, "low": 0.1584, "close": 0.15976, "volume": 11838805.0, "close_time": 1751889599999, "quote_volume": 1890108.70839, "trades": 15362, "taker_buy_base": 5464456.0, "taker_buy_quote": 872281.47293 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.15975, "high": 0.16081, "low": 0.15817, "close": 0.16059, "volume": 24465742.0, "close_time": 1751903999999, "quote_volume": 3896808.38926, "trades": 25752, "taker_buy_base": 13082822.0, "taker_buy_quote": 2084117.72673 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.16059, "high": 0.1608, "low": 0.15724, "close": 0.15867, "volume": 22736887.0, "close_time": 1751918399999, "quote_volume": 3617074.13302, "trades": 29709, "taker_buy_base": 10766849.0, "taker_buy_quote": 1713184.68065 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.15866, "high": 0.15866, "low": 0.15616, "close": 0.15843, "volume": 15532443.0, "close_time": 1751932799999, "quote_volume": 2441859.38709, "trades": 16771, "taker_buy_base": 8116559.0, "taker_buy_quote": 1275736.69828 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.15844, "high": 0.15866, "low": 0.15534, "close": 0.15589, "volume": 17700192.0, "close_time": 1751947199999, "quote_volume": 2774890.22353, "trades": 18854, "taker_buy_base": 8129065.0, "taker_buy_quote": 1274060.72698 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.15588, "high": 0.1569, "low": 0.15514, "close": 0.15684, "volume": 10998319.0, "close_time": 1751961599999, "quote_volume": 1715056.90712, "trades": 13240, "taker_buy_base": 6111408.0, "taker_buy_quote": 953027.9986 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.15685, "high": 0.15944, "low": 0.15611, "close": 0.15879, "volume": 10082208.0, "close_time": 1751975999999, "quote_volume": 1587145.60345, "trades": 13579, "taker_buy_base": 5291721.0, "taker_buy_quote": 833735.55047 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.1588, "high": 0.16236, "low": 0.15847, "close": 0.16063, "volume": 40076404.0, "close_time": 1751990399999, "quote_volume": 6450228.2605, "trades": 42896, "taker_buy_base": 23446050.0, "taker_buy_quote": 3777143.63326 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.16064, "high": 0.1621, "low": 0.15807, "close": 0.16117, "volume": 29953269.0, "close_time": 1752004799999, "quote_volume": 4797560.97477, "trades": 31276, "taker_buy_base": 12980562.0, "taker_buy_quote": 2083021.79811 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.16118, "high": 0.1621, "low": 0.15981, "close": 0.16079, "volume": 8290967.0, "close_time": 1752019199999, "quote_volume": 1334105.86235, "trades": 12109, "taker_buy_base": 3735891.0, "taker_buy_quote": 601379.4861 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.16078, "high": 0.1615, "low": 0.15981, "close": 0.16044, "volume": 9192108.0, "close_time": 1752033599999, "quote_volume": 1476135.84032, "trades": 14413, "taker_buy_base": 4785037.0, "taker_buy_quote": 768752.92222 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.16046, "high": 0.16359, "low": 0.16046, "close": 0.16285, "volume": 16555374.0, "close_time": 1752047999999, "quote_volume": 2689080.15442, "trades": 19409, "taker_buy_base": 9718125.0, "taker_buy_quote": 1578421.64716 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.16286, "high": 0.16936, "low": 0.16257, "close": 0.16886, "volume": 24840584.0, "close_time": 1752062399999, "quote_volume": 4121310.36774, "trades": 23273, "taker_buy_base": 14295466.0, "taker_buy_quote": 2372567.52179 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.16887, "high": 0.17149, "low": 0.16686, "close": 0.16984, "volume": 57742226.0, "close_time": 1752076799999, "quote_volume": 9786551.16308, "trades": 50700, "taker_buy_base": 29667271.0, "taker_buy_quote": 5031024.5162 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.16983, "high": 0.17355, "low": 0.169, "close": 0.17317, "volume": 48814729.0, "close_time": 1752091199999, "quote_volume": 8358370.15537, "trades": 49472, "taker_buy_base": 26722512.0, "taker_buy_quote": 4575680.8795 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.17317, "high": 0.1733, "low": 0.16977, "close": 0.17093, "volume": 28076051.0, "close_time": 1752105599999, "quote_volume": 4798177.56542, "trades": 32667, "taker_buy_base": 13252475.0, "taker_buy_quote": 2264998.89508 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.17094, "high": 0.17498, "low": 0.17022, "close": 0.17322, "volume": 30350214.0, "close_time": 1752119999999, "quote_volume": 5251165.63726, "trades": 32517, "taker_buy_base": 16716827.0, "taker_buy_quote": 2891327.38514 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.17323, "high": 0.17755, "low": 0.17244, "close": 0.17704, "volume": 28687852.0, "close_time": 1752134399999, "quote_volume": 5028603.67248, "trades": 31059, "taker_buy_base": 15968910.0, "taker_buy_quote": 2798886.77836 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.17711, "high": 0.18016, "low": 0.17629, "close": 0.17794, "volume": 36716484.0, "close_time": 1752148799999, "quote_volume": 6550840.81803, "trades": 38929, "taker_buy_base": 18125719.0, "taker_buy_quote": 3234829.75722 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.17794, "high": 0.17861, "low": 0.17583, "close": 0.17799, "volume": 29065482.0, "close_time": 1752163199999, "quote_volume": 5151691.05608, "trades": 37793, "taker_buy_base": 14200514.0, "taker_buy_quote": 2517999.44629 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.17799, "high": 0.18266, "low": 0.17731, "close": 0.18081, "volume": 39794888.0, "close_time": 1752177599999, "quote_volume": 7178879.55762, "trades": 43717, "taker_buy_base": 21547485.0, "taker_buy_quote": 3887797.60742 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.1808, "high": 0.19027, "low": 0.18076, "close": 0.1899, "volume": 58429123.0, "close_time": 1752191999999, "quote_volume": 10911440.33512, "trades": 59305, "taker_buy_base": 32435259.0, "taker_buy_quote": 6054492.98742 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.18988, "high": 0.19929, "low": 0.18808, "close": 0.19698, "volume": 73004409.0, "close_time": 1752206399999, "quote_volume": 14142896.90023, "trades": 86179, "taker_buy_base": 39019510.0, "taker_buy_quote": 7557681.01577 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.19698, "high": 0.20125, "low": 0.19465, "close": 0.19961, "volume": 55648091.0, "close_time": 1752220799999, "quote_volume": 11023434.7467, "trades": 68992, "taker_buy_base": 27601517.0, "taker_buy_quote": 5471595.8763 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.19958, "high": 0.20864, "low": 0.19907, "close": 0.20383, "volume": 84478649.0, "close_time": 1752235199999, "quote_volume": 17255944.74234, "trades": 86842, "taker_buy_base": 39008253.0, "taker_buy_quote": 7964311.28073 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.20384, "high": 0.20939, "low": 0.19972, "close": 0.2005, "volume": 174045777.0, "close_time": 1752249599999, "quote_volume": 35798336.17841, "trades": 191307, "taker_buy_base": 90082244.0, "taker_buy_quote": 18534492.1256 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.20056, "high": 0.20262, "low": 0.198, "close": 0.20254, "volume": 78555974.0, "close_time": 1752263999999, "quote_volume": 15715448.49855, "trades": 117193, "taker_buy_base": 38030780.0, "taker_buy_quote": 7612829.79913 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.20254, "high": 0.20521, "low": 0.18966, "close": 0.19369, "volume": 81681415.0, "close_time": 1752278399999, "quote_volume": 16038295.80478, "trades": 102377, "taker_buy_base": 34428797.0, "taker_buy_quote": 6762628.42727 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.19371, "high": 0.20307, "low": 0.19006, "close": 0.20079, "volume": 88365877.0, "close_time": 1752292799999, "quote_volume": 17518789.31967, "trades": 91150, "taker_buy_base": 47883476.0, "taker_buy_quote": 9503814.41466 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.20079, "high": 0.20171, "low": 0.19486, "close": 0.19765, "volume": 49376535.0, "close_time": 1752307199999, "quote_volume": 9761389.66298, "trades": 68277, "taker_buy_base": 23768647.0, "taker_buy_quote": 4699540.34218 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.19765, "high": 0.20672, "low": 0.19732, "close": 0.20205, "volume": 92299295.0, "close_time": 1752321599999, "quote_volume": 18752478.26807, "trades": 92777, "taker_buy_base": 50175593.0, "taker_buy_quote": 10192242.5287 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.20203, "high": 0.20251, "low": 0.19088, "close": 0.19211, "volume": 81958816.0, "close_time": 1752335999999, "quote_volume": 16170964.39073, "trades": 110364, "taker_buy_base": 33436150.0, "taker_buy_quote": 6605819.82213 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.19211, "high": 0.1971, "low": 0.191, "close": 0.19617, "volume": 40755755.0, "close_time": 1752350399999, "quote_volume": 7931748.67411, "trades": 58206, "taker_buy_base": 20813752.0, "taker_buy_quote": 4050313.37025 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.19619, "high": 0.1987, "low": 0.19242, "close": 0.19735, "volume": 44664502.0, "close_time": 1752364799999, "quote_volume": 8769232.75624, "trades": 43792, "taker_buy_base": 24427032.0, "taker_buy_quote": 4802406.25183 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.19736, "high": 0.20296, "low": 0.19632, "close": 0.20108, "volume": 63661583.0, "close_time": 1752379199999, "quote_volume": 12716746.07608, "trades": 65404, "taker_buy_base": 33016769.0, "taker_buy_quote": 6600226.37029 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.20109, "high": 0.2305, "low": 0.19955, "close": 0.22653, "volume": 259686822.0, "close_time": 1752393599999, "quote_volume": 56334641.0878, "trades": 313531, "taker_buy_base": 138960007.0, "taker_buy_quote": 30167900.22034 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.22652, "high": 0.23615, "low": 0.22313, "close": 0.22725, "volume": 209910927.0, "close_time": 1752407999999, "quote_volume": 47945860.4062, "trades": 273053, "taker_buy_base": 104358665.0, "taker_buy_quote": 23853917.2681 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.22719, "high": 0.25194, "low": 0.22708, "close": 0.24507, "volume": 289019669.0, "close_time": 1752422399999, "quote_volume": 69877117.06388, "trades": 443005, "taker_buy_base": 144674118.0, "taker_buy_quote": 34983634.53264 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.24507, "high": 0.2489, "low": 0.23781, "close": 0.24071, "volume": 163039586.0, "close_time": 1752436799999, "quote_volume": 39846983.34278, "trades": 244553, "taker_buy_base": 80275527.0, "taker_buy_quote": 19623739.10007 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.24072, "high": 0.24185, "low": 0.22926, "close": 0.24134, "volume": 128916837.0, "close_time": 1752451199999, "quote_volume": 30451140.86675, "trades": 158592, "taker_buy_base": 62137963.0, "taker_buy_quote": 14683437.07975 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.24135, "high": 0.25769, "low": 0.24124, "close": 0.25339, "volume": 255035575.0, "close_time": 1752465599999, "quote_volume": 63782667.94559, "trades": 410432, "taker_buy_base": 141590712.0, "taker_buy_quote": 35425241.68793 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.25339, "high": 0.2572, "low": 0.24365, "close": 0.25308, "volume": 154042094.0, "close_time": 1752479999999, "quote_volume": 38547927.76912, "trades": 196356, "taker_buy_base": 72166544.0, "taker_buy_quote": 18066128.80775 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.25309, "high": 0.25661, "low": 0.23743, "close": 0.2398, "volume": 116382342.0, "close_time": 1752494399999, "quote_volume": 28633958.33182, "trades": 157389, "taker_buy_base": 53272322.0, "taker_buy_quote": 13118544.55223 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.23976, "high": 0.24492, "low": 0.23703, "close": 0.24002, "volume": 106955305.0, "close_time": 1752508799999, "quote_volume": 25778748.50601, "trades": 168494, "taker_buy_base": 50849479.0, "taker_buy_quote": 12264488.30383 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.24002, "high": 0.2449, "low": 0.23598, "close": 0.23713, "volume": 78171153.0, "close_time": 1752523199999, "quote_volume": 18816977.03853, "trades": 140889, "taker_buy_base": 39925500.0, "taker_buy_quote": 9619986.0868 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.23716, "high": 0.23904, "low": 0.23353, "close": 0.23689, "volume": 55874237.0, "close_time": 1752537599999, "quote_volume": 13179165.07444, "trades": 85637, "taker_buy_base": 26523436.0, "taker_buy_quote": 6257391.49577 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.23689, "high": 0.24167, "low": 0.22734, "close": 0.23183, "volume": 103693806.0, "close_time": 1752551999999, "quote_volume": 24291847.66621, "trades": 149026, "taker_buy_base": 48573573.0, "taker_buy_quote": 11394291.28994 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.23184, "high": 0.23726, "low": 0.22903, "close": 0.23028, "volume": 67950970.0, "close_time": 1752566399999, "quote_volume": 15830561.64508, "trades": 82641, "taker_buy_base": 33124531.0, "taker_buy_quote": 7725539.19608 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.23025, "high": 0.23514, "low": 0.22808, "close": 0.23232, "volume": 60091115.0, "close_time": 1752580799999, "quote_volume": 13960532.46324, "trades": 78601, "taker_buy_base": 30180671.0, "taker_buy_quote": 7017544.50728 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.23234, "high": 0.23692, "low": 0.2275, "close": 0.23186, "volume": 95566789.0, "close_time": 1752595199999, "quote_volume": 22214456.84699, "trades": 154319, "taker_buy_base": 47488364.0, "taker_buy_quote": 11048368.87384 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.23187, "high": 0.2366, "low": 0.22406, "close": 0.22465, "volume": 115275336.0, "close_time": 1752609599999, "quote_volume": 26709834.90853, "trades": 129474, "taker_buy_base": 56096564.0, "taker_buy_quote": 13031724.33293 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.22462, "high": 0.23319, "low": 0.22306, "close": 0.23308, "volume": 63588699.0, "close_time": 1752623999999, "quote_volume": 14507590.6167, "trades": 78931, "taker_buy_base": 35395420.0, "taker_buy_quote": 8081802.84455 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.23307, "high": 0.23536, "low": 0.22871, "close": 0.23348, "volume": 63164807.0, "close_time": 1752638399999, "quote_volume": 14681895.28325, "trades": 71095, "taker_buy_base": 33223532.0, "taker_buy_quote": 7727180.78779 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.23346, "high": 0.23711, "low": 0.23114, "close": 0.2353, "volume": 65864291.0, "close_time": 1752652799999, "quote_volume": 15421405.9079, "trades": 71280, "taker_buy_base": 34614143.0, "taker_buy_quote": 8108543.55137 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.23529, "high": 0.24237, "low": 0.23499, "close": 0.23646, "volume": 77271325.0, "close_time": 1752667199999, "quote_volume": 18429737.78043, "trades": 91733, "taker_buy_base": 38430567.0, "taker_buy_quote": 9170492.01036 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.23647, "high": 0.24187, "low": 0.23561, "close": 0.23844, "volume": 73254778.0, "close_time": 1752681599999, "quote_volume": 17487849.34009, "trades": 101065, "taker_buy_base": 36930396.0, "taker_buy_quote": 8824425.30383 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.23843, "high": 0.24225, "low": 0.23663, "close": 0.23802, "volume": 77509817.0, "close_time": 1752695999999, "quote_volume": 18576990.63838, "trades": 80234, "taker_buy_base": 38836159.0, "taker_buy_quote": 9311401.91665 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.23807, "high": 0.2448, "low": 0.2344, "close": 0.23615, "volume": 81817054.0, "close_time": 1752710399999, "quote_volume": 19587740.29856, "trades": 85305, "taker_buy_base": 38175484.0, "taker_buy_quote": 9155168.54662 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.23616, "high": 0.23861, "low": 0.22876, "close": 0.23105, "volume": 71291824.0, "close_time": 1752724799999, "quote_volume": 16626854.27814, "trades": 69522, "taker_buy_base": 31233160.0, "taker_buy_quote": 7293194.65444 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.23099, "high": 0.24443, "low": 0.23016, "close": 0.23908, "volume": 109489636.0, "close_time": 1752739199999, "quote_volume": 26206602.28119, "trades": 104299, "taker_buy_base": 58185172.0, "taker_buy_quote": 13912980.34966 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.2391, "high": 0.25379, "low": 0.2376, "close": 0.24946, "volume": 164110637.0, "close_time": 1752753599999, "quote_volume": 40758767.69676, "trades": 180836, "taker_buy_base": 86345339.0, "taker_buy_quote": 21433822.73572 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.24947, "high": 0.25056, "low": 0.24123, "close": 0.24475, "volume": 116782663.0, "close_time": 1752767999999, "quote_volume": 28675134.76231, "trades": 120204, "taker_buy_base": 56255685.0, "taker_buy_quote": 13821769.54742 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.24472, "high": 0.25693, "low": 0.24297, "close": 0.24838, "volume": 164582767.0, "close_time": 1752782399999, "quote_volume": 41128495.73734, "trades": 155144, "taker_buy_base": 82117878.0, "taker_buy_quote": 20516415.28709 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.24838, "high": 0.285, "low": 0.24643, "close": 0.27656, "volume": 290441352.0, "close_time": 1752796799999, "quote_volume": 78501437.37999, "trades": 329868, "taker_buy_base": 155269422.0, "taker_buy_quote": 41872359.87005 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.27656, "high": 0.299, "low": 0.27612, "close": 0.28545, "volume": 221817483.0, "close_time": 1752811199999, "quote_volume": 63812889.05025, "trades": 318170, "taker_buy_base": 117063965.0, "taker_buy_quote": 33710008.55061 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.28545, "high": 0.28813, "low": 0.26974, "close": 0.27011, "volume": 115355590.0, "close_time": 1752825599999, "quote_volume": 32412658.72935, "trades": 136716, "taker_buy_base": 48259390.0, "taker_buy_quote": 13586712.58914 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.27013, "high": 0.27383, "low": 0.26621, "close": 0.27247, "volume": 96117181.0, "close_time": 1752839999999, "quote_volume": 25980084.09898, "trades": 123386, "taker_buy_base": 49081294.0, "taker_buy_quote": 13276254.91406 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.27248, "high": 0.27616, "low": 0.26416, "close": 0.26528, "volume": 88021456.0, "close_time": 1752854399999, "quote_volume": 23809529.27633, "trades": 132834, "taker_buy_base": 42790550.0, "taker_buy_quote": 11590270.31516 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.26527, "high": 0.27051, "low": 0.2635, "close": 0.26705, "volume": 62937209.0, "close_time": 1752868799999, "quote_volume": 16808635.64011, "trades": 94606, "taker_buy_base": 31318937.0, "taker_buy_quote": 8372262.76634 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.26706, "high": 0.26769, "low": 0.2533, "close": 0.2594, "volume": 93518371.0, "close_time": 1752883199999, "quote_volume": 24353508.65433, "trades": 111973, "taker_buy_base": 44880351.0, "taker_buy_quote": 11696852.28317 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.25942, "high": 0.26561, "low": 0.25651, "close": 0.26234, "volume": 63009065.0, "close_time": 1752897599999, "quote_volume": 16472766.36751, "trades": 87448, "taker_buy_base": 31591014.0, "taker_buy_quote": 8269771.13573 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.26233, "high": 0.27232, "low": 0.26166, "close": 0.26821, "volume": 51722334.0, "close_time": 1752911999999, "quote_volume": 13822558.76544, "trades": 74830, "taker_buy_base": 28716446.0, "taker_buy_quote": 7680498.77334 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.26821, "high": 0.27248, "low": 0.26353, "close": 0.26405, "volume": 60245276.0, "close_time": 1752926399999, "quote_volume": 16184138.94529, "trades": 83542, "taker_buy_base": 27248812.0, "taker_buy_quote": 7332577.62482 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.26405, "high": 0.26918, "low": 0.26136, "close": 0.26688, "volume": 53930270.0, "close_time": 1752940799999, "quote_volume": 14314393.02696, "trades": 77651, "taker_buy_base": 26976938.0, "taker_buy_quote": 7169657.39209 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.26689, "high": 0.27062, "low": 0.26472, "close": 0.26721, "volume": 42529042.0, "close_time": 1752955199999, "quote_volume": 11386052.06237, "trades": 68469, "taker_buy_base": 20866777.0, "taker_buy_quote": 5591176.26076 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.26721, "high": 0.2701, "low": 0.26325, "close": 0.26649, "volume": 38098190.0, "close_time": 1752969599999, "quote_volume": 10169029.18317, "trades": 56675, "taker_buy_base": 18592266.0, "taker_buy_quote": 4969025.56877 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.26654, "high": 0.27048, "low": 0.26398, "close": 0.26806, "volume": 47747306.0, "close_time": 1752983999999, "quote_volume": 12772324.04866, "trades": 71108, "taker_buy_base": 22921302.0, "taker_buy_quote": 6135084.0148 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.26804, "high": 0.27092, "low": 0.26644, "close": 0.26948, "volume": 26342045.0, "close_time": 1752998399999, "quote_volume": 7080878.45955, "trades": 48286, "taker_buy_base": 14231157.0, "taker_buy_quote": 3825878.06185 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.26946, "high": 0.27594, "low": 0.26936, "close": 0.27233, "volume": 54875248.0, "close_time": 1753012799999, "quote_volume": 15009820.24389, "trades": 83983, "taker_buy_base": 28261053.0, "taker_buy_quote": 7731100.84574 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.27233, "high": 0.27627, "low": 0.27033, "close": 0.27537, "volume": 42135039.0, "close_time": 1753027199999, "quote_volume": 11527689.97372, "trades": 73858, "taker_buy_base": 20496599.0, "taker_buy_quote": 5609378.73362 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.27538, "high": 0.28292, "low": 0.27397, "close": 0.2789, "volume": 73110921.0, "close_time": 1753041599999, "quote_volume": 20339814.65981, "trades": 116754, "taker_buy_base": 36452858.0, "taker_buy_quote": 10145637.81815 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.27891, "high": 0.2795, "low": 0.26534, "close": 0.27087, "volume": 64157784.0, "close_time": 1753055999999, "quote_volume": 17429211.949, "trades": 107897, "taker_buy_base": 29927602.0, "taker_buy_quote": 8129480.89201 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.27088, "high": 0.28339, "low": 0.26638, "close": 0.27665, "volume": 75082335.0, "close_time": 1753070399999, "quote_volume": 20754950.09383, "trades": 137196, "taker_buy_base": 39161269.0, "taker_buy_quote": 10831316.81057 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.27667, "high": 0.285, "low": 0.27584, "close": 0.28314, "volume": 50811513.0, "close_time": 1753084799999, "quote_volume": 14273284.47786, "trades": 81326, "taker_buy_base": 24616038.0, "taker_buy_quote": 6917796.54417 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.28316, "high": 0.28544, "low": 0.27802, "close": 0.28317, "volume": 55820359.0, "close_time": 1753099199999, "quote_volume": 15756322.01055, "trades": 78162, "taker_buy_base": 27470968.0, "taker_buy_quote": 7759082.14891 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.28317, "high": 0.28843, "low": 0.27887, "close": 0.27938, "volume": 79111063.0, "close_time": 1753113599999, "quote_volume": 22480490.41534, "trades": 134992, "taker_buy_base": 35207809.0, "taker_buy_quote": 10017045.18447 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.27936, "high": 0.28383, "low": 0.265, "close": 0.26599, "volume": 120247597.0, "close_time": 1753127999999, "quote_volume": 33037732.98423, "trades": 187101, "taker_buy_base": 42034054.0, "taker_buy_quote": 11616112.28133 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.26601, "high": 0.27349, "low": 0.26342, "close": 0.27116, "volume": 73275681.0, "close_time": 1753142399999, "quote_volume": 19756614.8822, "trades": 95280, "taker_buy_base": 36672572.0, "taker_buy_quote": 9907287.86729 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.27118, "high": 0.27396, "low": 0.26268, "close": 0.2683, "volume": 76045227.0, "close_time": 1753156799999, "quote_volume": 20414532.23474, "trades": 108652, "taker_buy_base": 36219014.0, "taker_buy_quote": 9732049.1926 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.26829, "high": 0.26902, "low": 0.26056, "close": 0.26521, "volume": 83375560.0, "close_time": 1753171199999, "quote_volume": 22131058.26829, "trades": 105612, "taker_buy_base": 40398615.0, "taker_buy_quote": 10729252.61845 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.2652, "high": 0.26749, "low": 0.25913, "close": 0.26728, "volume": 58109040.0, "close_time": 1753185599999, "quote_volume": 15271618.79836, "trades": 80688, "taker_buy_base": 27146951.0, "taker_buy_quote": 7141116.73994 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.26726, "high": 0.27334, "low": 0.26064, "close": 0.27103, "volume": 79609263.0, "close_time": 1753199999999, "quote_volume": 21271048.18332, "trades": 110464, "taker_buy_base": 40278330.0, "taker_buy_quote": 10771122.19415 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.27102, "high": 0.27522, "low": 0.26725, "close": 0.26789, "volume": 57750559.0, "close_time": 1753214399999, "quote_volume": 15724060.73701, "trades": 96525, "taker_buy_base": 27001675.0, "taker_buy_quote": 7356756.3553 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.26789, "high": 0.27543, "low": 0.26753, "close": 0.27528, "volume": 35461658.0, "close_time": 1753228799999, "quote_volume": 9659226.80287, "trades": 48193, "taker_buy_base": 19511773.0, "taker_buy_quote": 5315844.93081 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.27528, "high": 0.27532, "low": 0.26864, "close": 0.26921, "volume": 29238998.0, "close_time": 1753243199999, "quote_volume": 7945762.73105, "trades": 52236, "taker_buy_base": 13264072.0, "taker_buy_quote": 3604360.86485 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.26922, "high": 0.27189, "low": 0.26761, "close": 0.2687, "volume": 27426900.0, "close_time": 1753257599999, "quote_volume": 7399167.53832, "trades": 45638, "taker_buy_base": 11909293.0, "taker_buy_quote": 3214212.87188 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.26872, "high": 0.2697, "low": 0.26178, "close": 0.26299, "volume": 41946448.0, "close_time": 1753271999999, "quote_volume": 11128303.56569, "trades": 55727, "taker_buy_base": 17270374.0, "taker_buy_quote": 4586783.4844 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.26298, "high": 0.26388, "low": 0.24432, "close": 0.25442, "volume": 160004518.0, "close_time": 1753286399999, "quote_volume": 40408462.39051, "trades": 178155, "taker_buy_base": 73102249.0, "taker_buy_quote": 18459918.73664 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.25443, "high": 0.25451, "low": 0.24278, "close": 0.24773, "volume": 81885276.0, "close_time": 1753300799999, "quote_volume": 20265740.54212, "trades": 121427, "taker_buy_base": 37276609.0, "taker_buy_quote": 9232535.19969 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.24773, "high": 0.2494, "low": 0.23851, "close": 0.24516, "volume": 113837315.0, "close_time": 1753315199999, "quote_volume": 27764371.79133, "trades": 126412, "taker_buy_base": 53454507.0, "taker_buy_quote": 13060796.47217 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.24518, "high": 0.25012, "low": 0.24276, "close": 0.24669, "volume": 45693979.0, "close_time": 1753329599999, "quote_volume": 11302294.45804, "trades": 62870, "taker_buy_base": 24058751.0, "taker_buy_quote": 5953685.22376 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.24669, "high": 0.24723, "low": 0.231, "close": 0.23895, "volume": 122594677.0, "close_time": 1753343999999, "quote_volume": 29201791.65571, "trades": 144213, "taker_buy_base": 51880482.0, "taker_buy_quote": 12336263.53972 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.23891, "high": 0.24373, "low": 0.23657, "close": 0.24325, "volume": 69705716.0, "close_time": 1753358399999, "quote_volume": 16785143.34772, "trades": 74491, "taker_buy_base": 36854889.0, "taker_buy_quote": 8883833.55995 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.24325, "high": 0.2485, "low": 0.23809, "close": 0.24508, "volume": 93213102.0, "close_time": 1753372799999, "quote_volume": 22731445.25001, "trades": 103427, "taker_buy_base": 48607924.0, "taker_buy_quote": 11869432.9895 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.2451, "high": 0.24708, "low": 0.24005, "close": 0.24326, "volume": 49469591.0, "close_time": 1753387199999, "quote_volume": 12083325.8204, "trades": 62211, "taker_buy_base": 25545530.0, "taker_buy_quote": 6249412.10963 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.24328, "high": 0.24545, "low": 0.23801, "close": 0.23911, "volume": 44053525.0, "close_time": 1753401599999, "quote_volume": 10613422.83112, "trades": 46454, "taker_buy_base": 16185395.0, "taker_buy_quote": 3903254.95001 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.23911, "high": 0.2414, "low": 0.23405, "close": 0.23639, "volume": 75971673.0, "close_time": 1753415999999, "quote_volume": 18030295.33976, "trades": 89595, "taker_buy_base": 33787528.0, "taker_buy_quote": 8031794.48546 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.23638, "high": 0.23988, "low": 0.23322, "close": 0.23728, "volume": 53806998.0, "close_time": 1753430399999, "quote_volume": 12755860.89023, "trades": 69001, "taker_buy_base": 29039328.0, "taker_buy_quote": 6890832.17084 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.23731, "high": 0.24684, "low": 0.23682, "close": 0.24623, "volume": 38931789.0, "close_time": 1753444799999, "quote_volume": 9419309.8751, "trades": 63924, "taker_buy_base": 21199588.0, "taker_buy_quote": 5127933.68102 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.24622, "high": 0.26457, "low": 0.24079, "close": 0.24448, "volume": 278700466.0, "close_time": 1753459199999, "quote_volume": 69599132.33432, "trades": 377412, "taker_buy_base": 147919492.0, "taker_buy_quote": 36983559.40318 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.24448, "high": 0.25595, "low": 0.24378, "close": 0.25444, "volume": 84907733.0, "close_time": 1753473599999, "quote_volume": 21255556.79739, "trades": 121124, "taker_buy_base": 41175242.0, "taker_buy_quote": 10313163.2339 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.25446, "high": 0.26386, "low": 0.25269, "close": 0.25867, "volume": 84206207.0, "close_time": 1753487999999, "quote_volume": 21841874.0536, "trades": 102969, "taker_buy_base": 46575261.0, "taker_buy_quote": 12072599.67709 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.25865, "high": 0.2683, "low": 0.25584, "close": 0.26656, "volume": 75891932.0, "close_time": 1753502399999, "quote_volume": 19971380.7225, "trades": 108049, "taker_buy_base": 40501274.0, "taker_buy_quote": 10669849.51664 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.26654, "high": 0.27081, "low": 0.26324, "close": 0.26336, "volume": 57746132.0, "close_time": 1753516799999, "quote_volume": 15442808.62708, "trades": 73892, "taker_buy_base": 26796275.0, "taker_buy_quote": 7172718.34043 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.2634, "high": 0.273, "low": 0.26238, "close": 0.26895, "volume": 46947579.0, "close_time": 1753531199999, "quote_volume": 12572626.15314, "trades": 67231, "taker_buy_base": 24800937.0, "taker_buy_quote": 6641770.0919 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.26895, "high": 0.286, "low": 0.26862, "close": 0.28112, "volume": 152459204.0, "close_time": 1753545599999, "quote_volume": 42484715.84581, "trades": 214483, "taker_buy_base": 77507137.0, "taker_buy_quote": 21609266.3058 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.28113, "high": 0.29115, "low": 0.27872, "close": 0.2872, "volume": 123498998.0, "close_time": 1753559999999, "quote_volume": 35091029.99779, "trades": 210966, "taker_buy_base": 65327420.0, "taker_buy_quote": 18581738.88913 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.28721, "high": 0.28846, "low": 0.27881, "close": 0.27974, "volume": 67624325.0, "close_time": 1753574399999, "quote_volume": 19217940.01971, "trades": 109518, "taker_buy_base": 30791701.0, "taker_buy_quote": 8761033.71185 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.27977, "high": 0.29372, "low": 0.27645, "close": 0.2918, "volume": 105471862.0, "close_time": 1753588799999, "quote_volume": 30028977.52244, "trades": 133982, "taker_buy_base": 55858029.0, "taker_buy_quote": 15919850.5486 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.29179, "high": 0.305, "low": 0.28775, "close": 0.29051, "volume": 132482097.0, "close_time": 1753603199999, "quote_volume": 39388342.7742, "trades": 209589, "taker_buy_base": 65468916.0, "taker_buy_quote": 19484272.14209 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.29051, "high": 0.29117, "low": 0.28173, "close": 0.28403, "volume": 95418850.0, "close_time": 1753617599999, "quote_volume": 27248922.40942, "trades": 113332, "taker_buy_base": 45523998.0, "taker_buy_quote": 13004782.03807 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.28402, "high": 0.28753, "low": 0.28225, "close": 0.28652, "volume": 42972839.0, "close_time": 1753631999999, "quote_volume": 12239486.01188, "trades": 71868, "taker_buy_base": 21002518.0, "taker_buy_quote": 5984968.29557 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.2865, "high": 0.29178, "low": 0.28359, "close": 0.28962, "volume": 71820677.0, "close_time": 1753646399999, "quote_volume": 20658231.79049, "trades": 95199, "taker_buy_base": 31827875.0, "taker_buy_quote": 9163752.33347 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.28963, "high": 0.29564, "low": 0.28836, "close": 0.2917, "volume": 49407348.0, "close_time": 1753660799999, "quote_volume": 14447714.38264, "trades": 72557, "taker_buy_base": 23524009.0, "taker_buy_quote": 6884090.71934 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.29172, "high": 0.29247, "low": 0.28413, "close": 0.28656, "volume": 47096248.0, "close_time": 1753675199999, "quote_volume": 13546724.52135, "trades": 83798, "taker_buy_base": 21224084.0, "taker_buy_quote": 6106884.11553 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.28656, "high": 0.29099, "low": 0.28432, "close": 0.28521, "volume": 41672168.0, "close_time": 1753689599999, "quote_volume": 11956468.11036, "trades": 64420, "taker_buy_base": 20541409.0, "taker_buy_quote": 5896322.04964 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.28519, "high": 0.28753, "low": 0.28127, "close": 0.28398, "volume": 36007413.0, "close_time": 1753703999999, "quote_volume": 10255261.95126, "trades": 52879, "taker_buy_base": 15359369.0, "taker_buy_quote": 4374659.07222 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.284, "high": 0.28404, "low": 0.27133, "close": 0.27252, "volume": 63456269.0, "close_time": 1753718399999, "quote_volume": 17562749.67877, "trades": 100586, "taker_buy_base": 26240619.0, "taker_buy_quote": 7260204.28103 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.27255, "high": 0.27468, "low": 0.26672, "close": 0.26984, "volume": 56322066.0, "close_time": 1753732799999, "quote_volume": 15253554.81436, "trades": 81952, "taker_buy_base": 28814551.0, "taker_buy_quote": 7806624.95749 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.26984, "high": 0.27467, "low": 0.267, "close": 0.27153, "volume": 38648384.0, "close_time": 1753747199999, "quote_volume": 10479963.15267, "trades": 64507, "taker_buy_base": 20687603.0, "taker_buy_quote": 5610343.67638 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.27154, "high": 0.27323, "low": 0.2643, "close": 0.26972, "volume": 38022248.0, "close_time": 1753761599999, "quote_volume": 10202984.01445, "trades": 66601, "taker_buy_base": 18003493.0, "taker_buy_quote": 4832897.4758 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.26972, "high": 0.27704, "low": 0.2672, "close": 0.27528, "volume": 34441933.0, "close_time": 1753775999999, "quote_volume": 9392987.18746, "trades": 52294, "taker_buy_base": 16256771.0, "taker_buy_quote": 4427561.94204 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.2753, "high": 0.27944, "low": 0.27118, "close": 0.27348, "volume": 41693464.0, "close_time": 1753790399999, "quote_volume": 11445548.18661, "trades": 64030, "taker_buy_base": 22368063.0, "taker_buy_quote": 6143258.58881 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.27348, "high": 0.27598, "low": 0.25998, "close": 0.26152, "volume": 54252014.0, "close_time": 1753804799999, "quote_volume": 14468784.0062, "trades": 88400, "taker_buy_base": 22977804.0, "taker_buy_quote": 6139677.28277 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.26152, "high": 0.2658, "low": 0.25849, "close": 0.25994, "volume": 46270866.0, "close_time": 1753819199999, "quote_volume": 12121011.66133, "trades": 62430, "taker_buy_base": 20900672.0, "taker_buy_quote": 5479228.38957 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.25994, "high": 0.26514, "low": 0.25712, "close": 0.26374, "volume": 39214781.0, "close_time": 1753833599999, "quote_volume": 10225212.84923, "trades": 51683, "taker_buy_base": 20810623.0, "taker_buy_quote": 5436048.82565 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.26375, "high": 0.26506, "low": 0.25886, "close": 0.26078, "volume": 38298873.0, "close_time": 1753847999999, "quote_volume": 10024404.58692, "trades": 49408, "taker_buy_base": 18172664.0, "taker_buy_quote": 4757430.66834 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.26077, "high": 0.26238, "low": 0.2558, "close": 0.2586, "volume": 28882835.0, "close_time": 1753862399999, "quote_volume": 7483512.92385, "trades": 39911, "taker_buy_base": 11535868.0, "taker_buy_quote": 2996132.21419 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.25856, "high": 0.26105, "low": 0.25394, "close": 0.25542, "volume": 33241510.0, "close_time": 1753876799999, "quote_volume": 8559913.13851, "trades": 57098, "taker_buy_base": 14356086.0, "taker_buy_quote": 3698425.6334 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.25542, "high": 0.26103, "low": 0.25184, "close": 0.25702, "volume": 70572613.0, "close_time": 1753891199999, "quote_volume": 18098282.72509, "trades": 96180, "taker_buy_base": 33849643.0, "taker_buy_quote": 8690609.5696 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.25703, "high": 0.2608, "low": 0.24578, "close": 0.2557, "volume": 83217282.0, "close_time": 1753905599999, "quote_volume": 21114837.24236, "trades": 117553, "taker_buy_base": 36702681.0, "taker_buy_quote": 9314642.75901 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.2557, "high": 0.25948, "low": 0.25169, "close": 0.25576, "volume": 34276365.0, "close_time": 1753919999999, "quote_volume": 8750350.19827, "trades": 51158, "taker_buy_base": 15770028.0, "taker_buy_quote": 4030244.8885 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.25577, "high": 0.27234, "low": 0.25466, "close": 0.27185, "volume": 66307942.0, "close_time": 1753934399999, "quote_volume": 17493122.37546, "trades": 84408, "taker_buy_base": 37548622.0, "taker_buy_quote": 9921678.48053 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.27188, "high": 0.27517, "low": 0.27035, "close": 0.27347, "volume": 49953023.0, "close_time": 1753948799999, "quote_volume": 13632045.61784, "trades": 83960, "taker_buy_base": 25304644.0, "taker_buy_quote": 6907198.05953 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.27347, "high": 0.279, "low": 0.27171, "close": 0.27318, "volume": 59178471.0, "close_time": 1753963199999, "quote_volume": 16286159.75151, "trades": 72289, "taker_buy_base": 28839299.0, "taker_buy_quote": 7940785.02912 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.27317, "high": 0.27333, "low": 0.25996, "close": 0.26275, "volume": 84390170.0, "close_time": 1753977599999, "quote_volume": 22496854.3754, "trades": 118968, "taker_buy_base": 34914417.0, "taker_buy_quote": 9307739.7739 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.26272, "high": 0.26811, "low": 0.2556, "close": 0.25604, "volume": 56191071.0, "close_time": 1753991999999, "quote_volume": 14650624.55655, "trades": 80056, "taker_buy_base": 26073373.0, "taker_buy_quote": 6818293.87561 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.256, "high": 0.25924, "low": 0.2497, "close": 0.25098, "volume": 50718250.0, "close_time": 1754006399999, "quote_volume": 12915469.24291, "trades": 79916, "taker_buy_base": 25306801.0, "taker_buy_quote": 6455136.12199 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.25099, "high": 0.2562, "low": 0.24388, "close": 0.25225, "volume": 96760538.0, "close_time": 1754020799999, "quote_volume": 24199142.49939, "trades": 138983, "taker_buy_base": 47030792.0, "taker_buy_quote": 11778993.15168 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.25224, "high": 0.25274, "low": 0.24519, "close": 0.24748, "volume": 44335797.0, "close_time": 1754035199999, "quote_volume": 11016979.36893, "trades": 67421, "taker_buy_base": 17593394.0, "taker_buy_quote": 4370238.72728 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.24747, "high": 0.24747, "low": 0.24162, "close": 0.24552, "volume": 63186922.0, "close_time": 1754049599999, "quote_volume": 15423930.33429, "trades": 89587, "taker_buy_base": 29975337.0, "taker_buy_quote": 7323974.29656 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.24554, "high": 0.25541, "low": 0.24026, "close": 0.25259, "volume": 119324295.0, "close_time": 1754063999999, "quote_volume": 29645341.5629, "trades": 159894, "taker_buy_base": 59099278.0, "taker_buy_quote": 14703402.06479 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.25258, "high": 0.25487, "low": 0.24523, "close": 0.24911, "volume": 53838281.0, "close_time": 1754078399999, "quote_volume": 13391844.62316, "trades": 106252, "taker_buy_base": 24705535.0, "taker_buy_quote": 6142804.77617 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.2491, "high": 0.24967, "low": 0.23677, "close": 0.24113, "volume": 72859036.0, "close_time": 1754092799999, "quote_volume": 17678849.02412, "trades": 117807, "taker_buy_base": 32185530.0, "taker_buy_quote": 7811543.92502 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.24114, "high": 0.24266, "low": 0.23805, "close": 0.24028, "volume": 35847965.0, "close_time": 1754107199999, "quote_volume": 8619001.86786, "trades": 54817, "taker_buy_base": 14926940.0, "taker_buy_quote": 3591098.91804 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.2403, "high": 0.24491, "low": 0.23621, "close": 0.24117, "volume": 47749464.0, "close_time": 1754121599999, "quote_volume": 11490377.72006, "trades": 60683, "taker_buy_base": 22955494.0, "taker_buy_quote": 5533164.16004 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.24117, "high": 0.24128, "low": 0.23497, "close": 0.23741, "volume": 30875126.0, "close_time": 1754135999999, "quote_volume": 7333470.40736, "trades": 48811, "taker_buy_base": 13734041.0, "taker_buy_quote": 3263658.97743 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.23738, "high": 0.2377, "low": 0.22925, "close": 0.22983, "volume": 43631562.0, "close_time": 1754150399999, "quote_volume": 10195380.41148, "trades": 58820, "taker_buy_base": 18722294.0, "taker_buy_quote": 4379620.68212 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.22982, "high": 0.23428, "low": 0.2255, "close": 0.22807, "volume": 64219551.0, "close_time": 1754164799999, "quote_volume": 14742612.95251, "trades": 99878, "taker_buy_base": 29685436.0, "taker_buy_quote": 6822982.20159 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.22806, "high": 0.23282, "low": 0.22796, "close": 0.2301, "volume": 33923163.0, "close_time": 1754179199999, "quote_volume": 7807524.33828, "trades": 56512, "taker_buy_base": 15298923.0, "taker_buy_quote": 3523770.40143 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.23011, "high": 0.23438, "low": 0.22685, "close": 0.23384, "volume": 44151014.0, "close_time": 1754193599999, "quote_volume": 10211958.01694, "trades": 59398, "taker_buy_base": 24144808.0, "taker_buy_quote": 5579628.98873 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.23383, "high": 0.2396, "low": 0.23278, "close": 0.23861, "volume": 25459294.0, "close_time": 1754207999999, "quote_volume": 6016276.34512, "trades": 28670, "taker_buy_base": 13857578.0, "taker_buy_quote": 3274353.60766 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.23858, "high": 0.2479, "low": 0.23813, "close": 0.24591, "volume": 47759591.0, "close_time": 1754222399999, "quote_volume": 11589197.05104, "trades": 59096, "taker_buy_base": 27404233.0, "taker_buy_quote": 6655346.67969 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.24597, "high": 0.24823, "low": 0.24096, "close": 0.24808, "volume": 48815795.0, "close_time": 1754236799999, "quote_volume": 11934213.40543, "trades": 70754, "taker_buy_base": 24521439.0, "taker_buy_quote": 5999854.33259 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.2481, "high": 0.2505, "low": 0.24481, "close": 0.24822, "volume": 31557582.0, "close_time": 1754251199999, "quote_volume": 7825272.95961, "trades": 56592, "taker_buy_base": 16631604.0, "taker_buy_quote": 4125303.40273 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.24821, "high": 0.25112, "low": 0.2458, "close": 0.24861, "volume": 29243682.0, "close_time": 1754265599999, "quote_volume": 7255890.95687, "trades": 46010, "taker_buy_base": 15148057.0, "taker_buy_quote": 3761810.4659 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.24862, "high": 0.2536, "low": 0.24689, "close": 0.25078, "volume": 47399721.0, "close_time": 1754279999999, "quote_volume": 11875452.48728, "trades": 61216, "taker_buy_base": 22116929.0, "taker_buy_quote": 5544922.71088 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.2508, "high": 0.25215, "low": 0.24637, "close": 0.24843, "volume": 32584914.0, "close_time": 1754294399999, "quote_volume": 8106456.45145, "trades": 48583, "taker_buy_base": 13757770.0, "taker_buy_quote": 3421644.94921 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.24846, "high": 0.25211, "low": 0.24552, "close": 0.24617, "volume": 31978809.0, "close_time": 1754308799999, "quote_volume": 7959491.4941, "trades": 49441, "taker_buy_base": 13002674.0, "taker_buy_quote": 3238278.19692 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.24619, "high": 0.25616, "low": 0.24552, "close": 0.24989, "volume": 64288075.0, "close_time": 1754323199999, "quote_volume": 16153063.72974, "trades": 91074, "taker_buy_base": 33685124.0, "taker_buy_quote": 8471507.65267 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.24988, "high": 0.25523, "low": 0.24832, "close": 0.24922, "volume": 39969079.0, "close_time": 1754337599999, "quote_volume": 10072252.50206, "trades": 59461, "taker_buy_base": 18068564.0, "taker_buy_quote": 4557642.5279 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.24922, "high": 0.25389, "low": 0.24843, "close": 0.25085, "volume": 34250995.0, "close_time": 1754351999999, "quote_volume": 8609592.29185, "trades": 44226, "taker_buy_base": 13986952.0, "taker_buy_quote": 3518268.28004 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.25085, "high": 0.25134, "low": 0.2444, "close": 0.2449, "volume": 29585120.0, "close_time": 1754366399999, "quote_volume": 7335116.19465, "trades": 33122, "taker_buy_base": 11561919.0, "taker_buy_quote": 2868341.43447 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.24491, "high": 0.24618, "low": 0.24113, "close": 0.24222, "volume": 31706775.0, "close_time": 1754380799999, "quote_volume": 7730093.46389, "trades": 35889, "taker_buy_base": 13274693.0, "taker_buy_quote": 3240207.29015 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.24221, "high": 0.25271, "low": 0.24149, "close": 0.24907, "volume": 34712118.0, "close_time": 1754395199999, "quote_volume": 8593074.48603, "trades": 44106, "taker_buy_base": 21178872.0, "taker_buy_quote": 5239221.58517 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.24913, "high": 0.24946, "low": 0.23771, "close": 0.23883, "volume": 57416994.0, "close_time": 1754409599999, "quote_volume": 13963008.08408, "trades": 85826, "taker_buy_base": 22108381.0, "taker_buy_quote": 5380384.31324 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.23875, "high": 0.2417, "low": 0.23777, "close": 0.23888, "volume": 22386412.0, "close_time": 1754423999999, "quote_volume": 5369770.66192, "trades": 47505, "taker_buy_base": 10991093.0, "taker_buy_quote": 2637725.80171 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.23893, "high": 0.24042, "low": 0.23551, "close": 0.23931, "volume": 26176607.0, "close_time": 1754438399999, "quote_volume": 6235967.31128, "trades": 42074, "taker_buy_base": 13116690.0, "taker_buy_quote": 3128126.14579 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.23934, "high": 0.23941, "low": 0.23386, "close": 0.23399, "volume": 23933842.0, "close_time": 1754452799999, "quote_volume": 5640898.43204, "trades": 34134, "taker_buy_base": 10136324.0, "taker_buy_quote": 2387297.19984 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.234, "high": 0.24402, "low": 0.23331, "close": 0.24391, "volume": 35472579.0, "close_time": 1754467199999, "quote_volume": 8486997.0491, "trades": 46486, "taker_buy_base": 19176000.0, "taker_buy_quote": 4591247.55014 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.24396, "high": 0.24782, "low": 0.24043, "close": 0.24105, "volume": 35653998.0, "close_time": 1754481599999, "quote_volume": 8708425.15637, "trades": 54732, "taker_buy_base": 16964719.0, "taker_buy_quote": 4143309.0366 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.24106, "high": 0.24689, "low": 0.23728, "close": 0.24616, "volume": 45553022.0, "close_time": 1754495999999, "quote_volume": 11003277.80634, "trades": 76148, "taker_buy_base": 26916595.0, "taker_buy_quote": 6510521.56874 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.24615, "high": 0.24988, "low": 0.2438, "close": 0.24481, "volume": 38901253.0, "close_time": 1754510399999, "quote_volume": 9590589.22067, "trades": 57905, "taker_buy_base": 19210315.0, "taker_buy_quote": 4737494.25145 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.24482, "high": 0.24663, "low": 0.24351, "close": 0.24458, "volume": 20142758.0, "close_time": 1754524799999, "quote_volume": 4933541.71544, "trades": 28828, "taker_buy_base": 10958837.0, "taker_buy_quote": 2684330.13248 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.24458, "high": 0.24781, "low": 0.24188, "close": 0.24189, "volume": 15139324.0, "close_time": 1754539199999, "quote_volume": 3699007.38586, "trades": 25186, "taker_buy_base": 7170768.0, "taker_buy_quote": 1751788.81711 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.24188, "high": 0.2473, "low": 0.24159, "close": 0.24469, "volume": 22137723.0, "close_time": 1754553599999, "quote_volume": 5427222.48961, "trades": 35902, "taker_buy_base": 12402565.0, "taker_buy_quote": 3041878.97004 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.2447, "high": 0.25497, "low": 0.24461, "close": 0.25377, "volume": 40046902.0, "close_time": 1754567999999, "quote_volume": 10052694.92008, "trades": 54629, "taker_buy_base": 24416918.0, "taker_buy_quote": 6129154.54011 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.25378, "high": 0.255, "low": 0.25, "close": 0.25268, "volume": 34701638.0, "close_time": 1754582399999, "quote_volume": 8757862.88409, "trades": 43134, "taker_buy_base": 16753888.0, "taker_buy_quote": 4232757.62257 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.25265, "high": 0.25442, "low": 0.24668, "close": 0.25441, "volume": 37488763.0, "close_time": 1754596799999, "quote_volume": 9394541.89968, "trades": 52306, "taker_buy_base": 19270627.0, "taker_buy_quote": 4837095.61902 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.25443, "high": 0.2609, "low": 0.25318, "close": 0.25987, "volume": 51550016.0, "close_time": 1754611199999, "quote_volume": 13251516.69347, "trades": 64902, "taker_buy_base": 27649372.0, "taker_buy_quote": 7106657.8545 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.25989, "high": 0.26608, "low": 0.25803, "close": 0.26411, "volume": 66075638.0, "close_time": 1754625599999, "quote_volume": 17338680.84068, "trades": 133931, "taker_buy_base": 35698878.0, "taker_buy_quote": 9373788.96829 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.26412, "high": 0.26564, "low": 0.26068, "close": 0.26377, "volume": 30697198.0, "close_time": 1754639999999, "quote_volume": 8079874.76046, "trades": 51765, "taker_buy_base": 14541234.0, "taker_buy_quote": 3829038.81664 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.26379, "high": 0.26642, "low": 0.26177, "close": 0.26322, "volume": 25865646.0, "close_time": 1754654399999, "quote_volume": 6820822.60589, "trades": 43645, "taker_buy_base": 12468328.0, "taker_buy_quote": 3290423.69407 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.26323, "high": 0.26836, "low": 0.25521, "close": 0.25666, "volume": 62087011.0, "close_time": 1754668799999, "quote_volume": 16200212.6176, "trades": 88698, "taker_buy_base": 30816113.0, "taker_buy_quote": 8039722.9507 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.25665, "high": 0.26424, "low": 0.2548, "close": 0.26359, "volume": 46820606.0, "close_time": 1754683199999, "quote_volume": 12137666.47558, "trades": 74669, "taker_buy_base": 27633031.0, "taker_buy_quote": 7155606.35289 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.26358, "high": 0.26402, "low": 0.26106, "close": 0.26177, "volume": 14057948.0, "close_time": 1754697599999, "quote_volume": 3692341.48611, "trades": 29063, "taker_buy_base": 7330315.0, "taker_buy_quote": 1925450.24873 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.26179, "high": 0.26475, "low": 0.26085, "close": 0.26122, "volume": 17638370.0, "close_time": 1754711999999, "quote_volume": 4635090.36211, "trades": 28378, "taker_buy_base": 8990229.0, "taker_buy_quote": 2364763.6631 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.26124, "high": 0.26986, "low": 0.26108, "close": 0.26658, "volume": 35932753.0, "close_time": 1754726399999, "quote_volume": 9572217.35385, "trades": 51259, "taker_buy_base": 18968023.0, "taker_buy_quote": 5058375.91296 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.2666, "high": 0.26911, "low": 0.26487, "close": 0.26504, "volume": 22954930.0, "close_time": 1754740799999, "quote_volume": 6140092.23305, "trades": 36676, "taker_buy_base": 11512774.0, "taker_buy_quote": 3080273.37568 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.26506, "high": 0.26947, "low": 0.26063, "close": 0.26303, "volume": 28381141.0, "close_time": 1754755199999, "quote_volume": 7515826.53202, "trades": 55475, "taker_buy_base": 14101201.0, "taker_buy_quote": 3733621.48901 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.263, "high": 0.26823, "low": 0.26257, "close": 0.26593, "volume": 19074671.0, "close_time": 1754769599999, "quote_volume": 5062422.878, "trades": 48028, "taker_buy_base": 10198107.0, "taker_buy_quote": 2706410.19133 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.26592, "high": 0.26804, "low": 0.26302, "close": 0.26606, "volume": 30100606.0, "close_time": 1754783999999, "quote_volume": 8003611.82838, "trades": 52784, "taker_buy_base": 14669112.0, "taker_buy_quote": 3900199.79815 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.26606, "high": 0.26885, "low": 0.26393, "close": 0.26813, "volume": 23936054.0, "close_time": 1754798399999, "quote_volume": 6384843.68054, "trades": 48098, "taker_buy_base": 12240402.0, "taker_buy_quote": 3265353.49924 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.26814, "high": 0.27189, "low": 0.25699, "close": 0.25735, "volume": 42720388.0, "close_time": 1754812799999, "quote_volume": 11311638.01021, "trades": 66235, "taker_buy_base": 19542640.0, "taker_buy_quote": 5183029.5294 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.25738, "high": 0.25983, "low": 0.2546, "close": 0.25605, "volume": 25132108.0, "close_time": 1754827199999, "quote_volume": 6456204.69863, "trades": 41569, "taker_buy_base": 11028203.0, "taker_buy_quote": 2834668.4677 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.25606, "high": 0.26068, "low": 0.25552, "close": 0.2593, "volume": 21448785.0, "close_time": 1754841599999, "quote_volume": 5541212.45855, "trades": 43299, "taker_buy_base": 11284600.0, "taker_buy_quote": 2916212.65622 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.2593, "high": 0.26129, "low": 0.2579, "close": 0.25995, "volume": 10335931.0, "close_time": 1754855999999, "quote_volume": 2684891.34194, "trades": 25483, "taker_buy_base": 5314545.0, "taker_buy_quote": 1380465.05945 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.25995, "high": 0.26018, "low": 0.25517, "close": 0.2593, "volume": 15736825.0, "close_time": 1754870399999, "quote_volume": 4055402.1949, "trades": 31120, "taker_buy_base": 7042928.0, "taker_buy_quote": 1815144.84735 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.25931, "high": 0.26999, "low": 0.2576, "close": 0.26598, "volume": 32791813.0, "close_time": 1754884799999, "quote_volume": 8696607.02473, "trades": 66681, "taker_buy_base": 16544903.0, "taker_buy_quote": 4386940.25074 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.26599, "high": 0.26795, "low": 0.26088, "close": 0.26154, "volume": 19486925.0, "close_time": 1754899199999, "quote_volume": 5171683.2026, "trades": 38066, "taker_buy_base": 9899970.0, "taker_buy_quote": 2629558.92579 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.26153, "high": 0.26487, "low": 0.25187, "close": 0.2527, "volume": 34748791.0, "close_time": 1754913599999, "quote_volume": 8984273.25766, "trades": 69774, "taker_buy_base": 14330072.0, "taker_buy_quote": 3706967.7302 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.25272, "high": 0.25653, "low": 0.25019, "close": 0.2539, "volume": 49225415.0, "close_time": 1754927999999, "quote_volume": 12477278.99375, "trades": 100670, "taker_buy_base": 20654825.0, "taker_buy_quote": 5238464.2132 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.2539, "high": 0.25616, "low": 0.2473, "close": 0.24751, "volume": 41972581.0, "close_time": 1754942399999, "quote_volume": 10538525.14875, "trades": 73933, "taker_buy_base": 19042408.0, "taker_buy_quote": 4781539.06789 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.24751, "high": 0.24947, "low": 0.24338, "close": 0.24657, "volume": 47746711.0, "close_time": 1754956799999, "quote_volume": 11768269.98031, "trades": 68673, "taker_buy_base": 22888664.0, "taker_buy_quote": 5642080.807 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.24657, "high": 0.25112, "low": 0.24626, "close": 0.2486, "volume": 24501411.0, "close_time": 1754971199999, "quote_volume": 6112172.1113, "trades": 30601, "taker_buy_base": 12290097.0, "taker_buy_quote": 3063843.80956 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.24861, "high": 0.25025, "low": 0.24485, "close": 0.24888, "volume": 28080314.0, "close_time": 1754985599999, "quote_volume": 6947363.0253, "trades": 28436, "taker_buy_base": 12064017.0, "taker_buy_quote": 2989383.5185 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.2489, "high": 0.24928, "low": 0.24471, "close": 0.24671, "volume": 21641080.0, "close_time": 1754999999999, "quote_volume": 5334211.05475, "trades": 30486, "taker_buy_base": 7433858.0, "taker_buy_quote": 1833892.16287 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.24672, "high": 0.25628, "low": 0.24614, "close": 0.25615, "volume": 52530991.0, "close_time": 1755014399999, "quote_volume": 13241055.28196, "trades": 89209, "taker_buy_base": 28066484.0, "taker_buy_quote": 7072647.16838 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.25615, "high": 0.2617, "low": 0.25386, "close": 0.26159, "volume": 37199475.0, "close_time": 1755028799999, "quote_volume": 9599265.71954, "trades": 74975, "taker_buy_base": 21492109.0, "taker_buy_quote": 5547624.87552 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.26161, "high": 0.26412, "low": 0.25948, "close": 0.26099, "volume": 38398765.0, "close_time": 1755043199999, "quote_volume": 10044660.31444, "trades": 59036, "taker_buy_base": 18275468.0, "taker_buy_quote": 4780055.4521 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.26097, "high": 0.2628, "low": 0.25594, "close": 0.26178, "volume": 40291257.0, "close_time": 1755057599999, "quote_volume": 10452192.05841, "trades": 44774, "taker_buy_base": 18883776.0, "taker_buy_quote": 4902256.7784 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.26178, "high": 0.26361, "low": 0.25808, "close": 0.26302, "volume": 24877671.0, "close_time": 1755071999999, "quote_volume": 6495803.87864, "trades": 36511, "taker_buy_base": 11258909.0, "taker_buy_quote": 2943503.12073 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.26296, "high": 0.2675, "low": 0.2629, "close": 0.26447, "volume": 61933646.0, "close_time": 1755086399999, "quote_volume": 16441145.88878, "trades": 71572, "taker_buy_base": 37621127.0, "taker_buy_quote": 9987389.18352 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.26447, "high": 0.26765, "low": 0.2598, "close": 0.26261, "volume": 66749707.0, "close_time": 1755100799999, "quote_volume": 17595483.61688, "trades": 98994, "taker_buy_base": 31432697.0, "taker_buy_quote": 8291861.71905 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.26262, "high": 0.26499, "low": 0.26151, "close": 0.26476, "volume": 24675765.0, "close_time": 1755115199999, "quote_volume": 6505237.60452, "trades": 59987, "taker_buy_base": 11955170.0, "taker_buy_quote": 3153209.69991 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.26474, "high": 0.2677, "low": 0.26212, "close": 0.26603, "volume": 26287192.0, "close_time": 1755129599999, "quote_volume": 6969826.8493, "trades": 44152, "taker_buy_base": 14308336.0, "taker_buy_quote": 3795801.00952 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.26604, "high": 0.27625, "low": 0.26544, "close": 0.2732, "volume": 55387090.0, "close_time": 1755143999999, "quote_volume": 15037550.58157, "trades": 78175, "taker_buy_base": 31433338.0, "taker_buy_quote": 8532130.47862 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.27317, "high": 0.2748, "low": 0.26518, "close": 0.27031, "volume": 56578126.0, "close_time": 1755158399999, "quote_volume": 15274119.81286, "trades": 68994, "taker_buy_base": 27325532.0, "taker_buy_quote": 7378469.69838 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.27032, "high": 0.27046, "low": 0.26183, "close": 0.26233, "volume": 52891970.0, "close_time": 1755172799999, "quote_volume": 14083225.18879, "trades": 72152, "taker_buy_base": 22664059.0, "taker_buy_quote": 6037770.49255 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.26232, "high": 0.26424, "low": 0.247, "close": 0.2522, "volume": 157599503.0, "close_time": 1755187199999, "quote_volume": 39942975.10078, "trades": 219856, "taker_buy_base": 71015589.0, "taker_buy_quote": 17998564.44508 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.25218, "high": 0.25222, "low": 0.24557, "close": 0.24849, "volume": 49353584.0, "close_time": 1755201599999, "quote_volume": 12279233.19838, "trades": 82869, "taker_buy_base": 19713080.0, "taker_buy_quote": 4905905.45714 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.24848, "high": 0.25009, "low": 0.244, "close": 0.24866, "volume": 26414565.0, "close_time": 1755215999999, "quote_volume": 6537872.59094, "trades": 52441, "taker_buy_base": 12152972.0, "taker_buy_quote": 3009012.98063 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.24864, "high": 0.25431, "low": 0.24779, "close": 0.25423, "volume": 25039807.0, "close_time": 1755230399999, "quote_volume": 6272963.97614, "trades": 42078, "taker_buy_base": 12150381.0, "taker_buy_quote": 3043194.92427 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.25423, "high": 0.25678, "low": 0.25071, "close": 0.25518, "volume": 22687049.0, "close_time": 1755244799999, "quote_volume": 5761818.13083, "trades": 35027, "taker_buy_base": 10743345.0, "taker_buy_quote": 2727821.99381 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.25519, "high": 0.2585, "low": 0.25213, "close": 0.25286, "volume": 22556725.0, "close_time": 1755259199999, "quote_volume": 5754000.85267, "trades": 34603, "taker_buy_base": 10044886.0, "taker_buy_quote": 2562868.49234 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.25288, "high": 0.25624, "low": 0.2422, "close": 0.24362, "volume": 64044034.0, "close_time": 1755273599999, "quote_volume": 15922459.20928, "trades": 112890, "taker_buy_base": 26759149.0, "taker_buy_quote": 6668240.43003 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.24362, "high": 0.24618, "low": 0.24025, "close": 0.24429, "volume": 76639980.0, "close_time": 1755287999999, "quote_volume": 18662154.19497, "trades": 83896, "taker_buy_base": 38364128.0, "taker_buy_quote": 9346702.44801 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.24429, "high": 0.25143, "low": 0.2433, "close": 0.24754, "volume": 38711081.0, "close_time": 1755302399999, "quote_volume": 9579700.85075, "trades": 42216, "taker_buy_base": 20993389.0, "taker_buy_quote": 5199795.63754 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.24753, "high": 0.25504, "low": 0.24714, "close": 0.25047, "volume": 37286952.0, "close_time": 1755316799999, "quote_volume": 9360881.93986, "trades": 37954, "taker_buy_base": 21341615.0, "taker_buy_quote": 5358751.30527 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.25048, "high": 0.25103, "low": 0.24779, "close": 0.24997, "volume": 19210357.0, "close_time": 1755331199999, "quote_volume": 4787183.74113, "trades": 21997, "taker_buy_base": 7982720.0, "taker_buy_quote": 1990930.1348 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.24998, "high": 0.25217, "low": 0.24807, "close": 0.2481, "volume": 19886673.0, "close_time": 1755345599999, "quote_volume": 4973459.13379, "trades": 27384, "taker_buy_base": 8874788.0, "taker_buy_quote": 2220867.76457 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.24809, "high": 0.25209, "low": 0.24713, "close": 0.25018, "volume": 26292320.0, "close_time": 1755359999999, "quote_volume": 6570936.18994, "trades": 34712, "taker_buy_base": 13135018.0, "taker_buy_quote": 3285844.09107 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.25017, "high": 0.25171, "low": 0.249, "close": 0.25108, "volume": 14357499.0, "close_time": 1755374399999, "quote_volume": 3595261.0299, "trades": 20263, "taker_buy_base": 7705404.0, "taker_buy_quote": 1931216.09934 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.25106, "high": 0.25251, "low": 0.25037, "close": 0.2523, "volume": 8491770.0, "close_time": 1755388799999, "quote_volume": 2136792.0888, "trades": 13619, "taker_buy_base": 4372296.0, "taker_buy_quote": 1100370.59282 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.25232, "high": 0.25397, "low": 0.25041, "close": 0.25349, "volume": 12967759.0, "close_time": 1755403199999, "quote_volume": 3272652.18434, "trades": 19757, "taker_buy_base": 7521703.0, "taker_buy_quote": 1898565.87767 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.25353, "high": 0.25616, "low": 0.25309, "close": 0.25446, "volume": 20269819.0, "close_time": 1755417599999, "quote_volume": 5163759.57962, "trades": 20163, "taker_buy_base": 11937382.0, "taker_buy_quote": 3042018.18809 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.25445, "high": 0.25727, "low": 0.25397, "close": 0.25656, "volume": 20156971.0, "close_time": 1755431999999, "quote_volume": 5157154.26814, "trades": 24335, "taker_buy_base": 11797655.0, "taker_buy_quote": 3019234.35726 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.25657, "high": 0.25885, "low": 0.25418, "close": 0.25884, "volume": 25955235.0, "close_time": 1755446399999, "quote_volume": 6648657.47339, "trades": 26544, "taker_buy_base": 15635416.0, "taker_buy_quote": 4010055.94002 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.25884, "high": 0.26039, "low": 0.25091, "close": 0.25178, "volume": 34608764.0, "close_time": 1755460799999, "quote_volume": 8832376.22381, "trades": 38712, "taker_buy_base": 15596655.0, "taker_buy_quote": 3985769.20803 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.25178, "high": 0.25526, "low": 0.25127, "close": 0.2521, "volume": 14579009.0, "close_time": 1755475199999, "quote_volume": 3686494.77401, "trades": 19525, "taker_buy_base": 7539089.0, "taker_buy_quote": 1906956.7371 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.25211, "high": 0.25291, "low": 0.24172, "close": 0.24406, "volume": 47130635.0, "close_time": 1755489599999, "quote_volume": 11626454.19504, "trades": 67363, "taker_buy_base": 19106414.0, "taker_buy_quote": 4711187.06806 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.24405, "high": 0.24698, "low": 0.24189, "close": 0.24271, "volume": 32740265.0, "close_time": 1755503999999, "quote_volume": 7990260.33838, "trades": 43083, "taker_buy_base": 14029831.0, "taker_buy_quote": 3425784.95236 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.24271, "high": 0.24318, "low": 0.23838, "close": 0.24047, "volume": 46656451.0, "close_time": 1755518399999, "quote_volume": 11231840.13239, "trades": 40409, "taker_buy_base": 18929112.0, "taker_buy_quote": 4559536.64586 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.24047, "high": 0.24537, "low": 0.23992, "close": 0.24507, "volume": 32422692.0, "close_time": 1755532799999, "quote_volume": 7880637.7128, "trades": 43980, "taker_buy_base": 17038004.0, "taker_buy_quote": 4142601.03116 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.24506, "high": 0.24818, "low": 0.24278, "close": 0.24491, "volume": 36325783.0, "close_time": 1755547199999, "quote_volume": 8909866.9297, "trades": 35988, "taker_buy_base": 15483764.0, "taker_buy_quote": 3802607.58214 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.24492, "high": 0.2493, "low": 0.24378, "close": 0.24498, "volume": 19191957.0, "close_time": 1755561599999, "quote_volume": 4732944.96426, "trades": 21185, "taker_buy_base": 8994470.0, "taker_buy_quote": 2219720.76206 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.24499, "high": 0.24748, "low": 0.23813, "close": 0.23832, "volume": 33910474.0, "close_time": 1755575999999, "quote_volume": 8239309.55075, "trades": 47348, "taker_buy_base": 13953768.0, "taker_buy_quote": 3394825.63515 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.23829, "high": 0.24124, "low": 0.23648, "close": 0.23921, "volume": 23219160.0, "close_time": 1755590399999, "quote_volume": 5543864.92512, "trades": 32959, "taker_buy_base": 10915694.0, "taker_buy_quote": 2607831.87906 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.23922, "high": 0.24316, "low": 0.2375, "close": 0.24212, "volume": 27207674.0, "close_time": 1755604799999, "quote_volume": 6550484.6244, "trades": 28463, "taker_buy_base": 14929400.0, "taker_buy_quote": 3596627.95163 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.24212, "high": 0.2429, "low": 0.23477, "close": 0.23546, "volume": 49296602.0, "close_time": 1755619199999, "quote_volume": 11739270.98491, "trades": 51334, "taker_buy_base": 22000732.0, "taker_buy_quote": 5241322.73104 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.23547, "high": 0.23633, "low": 0.23193, "close": 0.23313, "volume": 35935318.0, "close_time": 1755633599999, "quote_volume": 8420021.7025, "trades": 45113, "taker_buy_base": 17575652.0, "taker_buy_quote": 4120627.38981 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.23313, "high": 0.23561, "low": 0.23052, "close": 0.23156, "volume": 23900390.0, "close_time": 1755647999999, "quote_volume": 5576608.72124, "trades": 25962, "taker_buy_base": 10284054.0, "taker_buy_quote": 2401008.11893 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.23158, "high": 0.23532, "low": 0.23053, "close": 0.23368, "volume": 24036670.0, "close_time": 1755662399999, "quote_volume": 5598849.09968, "trades": 28950, "taker_buy_base": 12516654.0, "taker_buy_quote": 2916893.19052 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.23369, "high": 0.23556, "low": 0.2336, "close": 0.23386, "volume": 14493069.0, "close_time": 1755676799999, "quote_volume": 3400443.2647, "trades": 17955, "taker_buy_base": 7279283.0, "taker_buy_quote": 1708881.85702 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.23387, "high": 0.23605, "low": 0.23058, "close": 0.23368, "volume": 25289217.0, "close_time": 1755691199999, "quote_volume": 5915659.17761, "trades": 27459, "taker_buy_base": 11485829.0, "taker_buy_quote": 2687178.95277 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.2337, "high": 0.23807, "low": 0.22921, "close": 0.23564, "volume": 55165445.0, "close_time": 1755705599999, "quote_volume": 12894787.15393, "trades": 68729, "taker_buy_base": 28256928.0, "taker_buy_quote": 6609932.00807 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.23567, "high": 0.24242, "low": 0.23563, "close": 0.24228, "volume": 37352557.0, "close_time": 1755719999999, "quote_volume": 8911054.65879, "trades": 39735, "taker_buy_base": 20811141.0, "taker_buy_quote": 4967935.26055 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.24229, "high": 0.24288, "low": 0.24042, "close": 0.24177, "volume": 16878103.0, "close_time": 1755734399999, "quote_volume": 4081224.8267, "trades": 19122, "taker_buy_base": 9141073.0, "taker_buy_quote": 2210873.56485 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.24169, "high": 0.24322, "low": 0.23841, "close": 0.23924, "volume": 19049804.0, "close_time": 1755748799999, "quote_volume": 4590918.8301, "trades": 23961, "taker_buy_base": 9206131.0, "taker_buy_quote": 2219530.59649 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.23925, "high": 0.24012, "low": 0.23629, "close": 0.23827, "volume": 13688084.0, "close_time": 1755763199999, "quote_volume": 3263693.83632, "trades": 19584, "taker_buy_base": 6838011.0, "taker_buy_quote": 1629795.7017 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.23827, "high": 0.23854, "low": 0.23514, "close": 0.23633, "volume": 12684113.0, "close_time": 1755777599999, "quote_volume": 3000365.76047, "trades": 19770, "taker_buy_base": 5720817.0, "taker_buy_quote": 1353144.57781 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.23631, "high": 0.23917, "low": 0.2336, "close": 0.23385, "volume": 39045326.0, "close_time": 1755791999999, "quote_volume": 9227504.26008, "trades": 47778, "taker_buy_base": 17777202.0, "taker_buy_quote": 4203811.15422 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.23387, "high": 0.23708, "low": 0.23237, "close": 0.23484, "volume": 18201958.0, "close_time": 1755806399999, "quote_volume": 4269287.4789, "trades": 24954, "taker_buy_base": 9972799.0, "taker_buy_quote": 2340371.56479 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.23485, "high": 0.23769, "low": 0.23392, "close": 0.23554, "volume": 15366351.0, "close_time": 1755820799999, "quote_volume": 3623415.90595, "trades": 16003, "taker_buy_base": 7791249.0, "taker_buy_quote": 1838344.0433 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.23555, "high": 0.23863, "low": 0.23439, "close": 0.2351, "volume": 20048624.0, "close_time": 1755835199999, "quote_volume": 4744499.91171, "trades": 24040, "taker_buy_base": 9361454.0, "taker_buy_quote": 2217929.97537 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.23511, "high": 0.23777, "low": 0.23471, "close": 0.23702, "volume": 15970601.0, "close_time": 1755849599999, "quote_volume": 3770720.09798, "trades": 22015, "taker_buy_base": 8431607.0, "taker_buy_quote": 1991961.7856 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.23701, "high": 0.23867, "low": 0.23213, "close": 0.23222, "volume": 18061948.0, "close_time": 1755863999999, "quote_volume": 4254334.1602, "trades": 24532, "taker_buy_base": 7162508.0, "taker_buy_quote": 1689267.34954 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.23223, "high": 0.2521, "low": 0.22814, "close": 0.24933, "volume": 158425035.0, "close_time": 1755878399999, "quote_volume": 38261236.36981, "trades": 184791, "taker_buy_base": 85906801.0, "taker_buy_quote": 20762902.27588 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.24934, "high": 0.25718, "low": 0.24929, "close": 0.25555, "volume": 60591513.0, "close_time": 1755892799999, "quote_volume": 15387921.41335, "trades": 80396, "taker_buy_base": 33558772.0, "taker_buy_quote": 8517123.62664 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.25556, "high": 0.25897, "low": 0.25507, "close": 0.25692, "volume": 27299766.0, "close_time": 1755907199999, "quote_volume": 7009689.43489, "trades": 36367, "taker_buy_base": 14174260.0, "taker_buy_quote": 3639212.27906 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.25694, "high": 0.25717, "low": 0.24686, "close": 0.24745, "volume": 28087784.0, "close_time": 1755921599999, "quote_volume": 7063404.0476, "trades": 37865, "taker_buy_base": 12950613.0, "taker_buy_quote": 3259397.74213 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.24749, "high": 0.25576, "low": 0.24738, "close": 0.25122, "volume": 25415884.0, "close_time": 1755935999999, "quote_volume": 6423034.78058, "trades": 33152, "taker_buy_base": 14598514.0, "taker_buy_quote": 3690356.81001 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.25123, "high": 0.25191, "low": 0.24894, "close": 0.25025, "volume": 10764853.0, "close_time": 1755950399999, "quote_volume": 2693848.9139, "trades": 20601, "taker_buy_base": 5085379.0, "taker_buy_quote": 1272877.80241 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.25026, "high": 0.25095, "low": 0.24805, "close": 0.24892, "volume": 15275746.0, "close_time": 1755964799999, "quote_volume": 3806625.46603, "trades": 22113, "taker_buy_base": 7233682.0, "taker_buy_quote": 1802905.86483 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.24894, "high": 0.25361, "low": 0.24814, "close": 0.25354, "volume": 11938198.0, "close_time": 1755979199999, "quote_volume": 2984621.88268, "trades": 13305, "taker_buy_base": 5481029.0, "taker_buy_quote": 1372345.8479 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.25354, "high": 0.25462, "low": 0.25216, "close": 0.25338, "volume": 14191991.0, "close_time": 1755993599999, "quote_volume": 3592689.04841, "trades": 14595, "taker_buy_base": 7718467.0, "taker_buy_quote": 1953715.79775 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.25338, "high": 0.25381, "low": 0.25047, "close": 0.25181, "volume": 10264650.0, "close_time": 1756007999999, "quote_volume": 2590792.00321, "trades": 20000, "taker_buy_base": 4706050.0, "taker_buy_quote": 1187775.4135 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.25181, "high": 0.25244, "low": 0.24698, "close": 0.24702, "volume": 12440634.0, "close_time": 1756022399999, "quote_volume": 3101262.19303, "trades": 18291, "taker_buy_base": 5282511.0, "taker_buy_quote": 1316219.25714 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.24703, "high": 0.24864, "low": 0.24304, "close": 0.24419, "volume": 14048799.0, "close_time": 1756036799999, "quote_volume": 3453835.54329, "trades": 23462, "taker_buy_base": 5718459.0, "taker_buy_quote": 1405806.11283 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.24416, "high": 0.24954, "low": 0.24388, "close": 0.24686, "volume": 16083934.0, "close_time": 1756051199999, "quote_volume": 3968979.49603, "trades": 22675, "taker_buy_base": 7493944.0, "taker_buy_quote": 1849461.66082 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.24687, "high": 0.2608, "low": 0.24588, "close": 0.25163, "volume": 83017834.0, "close_time": 1756065599999, "quote_volume": 20993646.04913, "trades": 110110, "taker_buy_base": 41828618.0, "taker_buy_quote": 10589427.22755 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.25162, "high": 0.25189, "low": 0.24574, "close": 0.24817, "volume": 51984230.0, "close_time": 1756079999999, "quote_volume": 12939991.90563, "trades": 77913, "taker_buy_base": 25378287.0, "taker_buy_quote": 6320714.73952 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.24818, "high": 0.25092, "low": 0.24251, "close": 0.24805, "volume": 31673111.0, "close_time": 1756094399999, "quote_volume": 7815349.00789, "trades": 46406, "taker_buy_base": 16331681.0, "taker_buy_quote": 4031987.38477 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.24805, "high": 0.24852, "low": 0.23778, "close": 0.23836, "volume": 32046816.0, "close_time": 1756108799999, "quote_volume": 7776215.24246, "trades": 42099, "taker_buy_base": 12263495.0, "taker_buy_quote": 2976793.22455 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.23837, "high": 0.24031, "low": 0.23511, "close": 0.23645, "volume": 45271401.0, "close_time": 1756123199999, "quote_volume": 10738411.24523, "trades": 54544, "taker_buy_base": 15923267.0, "taker_buy_quote": 3778172.32656 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.23641, "high": 0.24173, "low": 0.23566, "close": 0.23807, "volume": 25937897.0, "close_time": 1756137599999, "quote_volume": 6189586.20448, "trades": 45247, "taker_buy_base": 13293892.0, "taker_buy_quote": 3173159.07237 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.23805, "high": 0.24005, "low": 0.23136, "close": 0.23178, "volume": 36154785.0, "close_time": 1756151999999, "quote_volume": 8520966.29161, "trades": 53753, "taker_buy_base": 13976704.0, "taker_buy_quote": 3296277.68195 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.23182, "high": 0.23291, "low": 0.22677, "close": 0.23079, "volume": 56696888.0, "close_time": 1756166399999, "quote_volume": 13001428.36047, "trades": 94197, "taker_buy_base": 23587062.0, "taker_buy_quote": 5409528.38041 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.23079, "high": 0.23604, "low": 0.22972, "close": 0.23364, "volume": 43915800.0, "close_time": 1756180799999, "quote_volume": 10243552.5512, "trades": 61943, "taker_buy_base": 22269617.0, "taker_buy_quote": 5197215.8854 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.2337, "high": 0.23839, "low": 0.23368, "close": 0.23605, "volume": 18430705.0, "close_time": 1756195199999, "quote_volume": 4348686.66765, "trades": 28264, "taker_buy_base": 9784746.0, "taker_buy_quote": 2310370.74825 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.23606, "high": 0.23863, "low": 0.23342, "close": 0.23457, "volume": 20235743.0, "close_time": 1756209599999, "quote_volume": 4776982.40028, "trades": 28401, "taker_buy_base": 8319342.0, "taker_buy_quote": 1964496.10755 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.23457, "high": 0.2389, "low": 0.23302, "close": 0.23613, "volume": 35348275.0, "close_time": 1756223999999, "quote_volume": 8335652.62129, "trades": 59808, "taker_buy_base": 17998432.0, "taker_buy_quote": 4244206.34074 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.23614, "high": 0.24507, "low": 0.23548, "close": 0.24399, "volume": 32253376.0, "close_time": 1756238399999, "quote_volume": 7743634.61179, "trades": 34543, "taker_buy_base": 20686779.0, "taker_buy_quote": 4967265.86465 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.24398, "high": 0.24476, "low": 0.24144, "close": 0.24177, "volume": 15934837.0, "close_time": 1756252799999, "quote_volume": 3870103.09496, "trades": 22932, "taker_buy_base": 7801123.0, "taker_buy_quote": 1894537.6643 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.24176, "high": 0.24304, "low": 0.23896, "close": 0.24148, "volume": 18436720.0, "close_time": 1756267199999, "quote_volume": 4440195.80097, "trades": 20888, "taker_buy_base": 9046827.0, "taker_buy_quote": 2181837.43824 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.24148, "high": 0.24334, "low": 0.23918, "close": 0.23994, "volume": 13743220.0, "close_time": 1756281599999, "quote_volume": 3310716.24621, "trades": 17415, "taker_buy_base": 5757114.0, "taker_buy_quote": 1388424.43444 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.23996, "high": 0.24211, "low": 0.23878, "close": 0.24096, "volume": 8522637.0, "close_time": 1756295999999, "quote_volume": 2047562.66907, "trades": 15648, "taker_buy_base": 4155577.0, "taker_buy_quote": 998671.9147 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.24094, "high": 0.24358, "low": 0.23867, "close": 0.24127, "volume": 35156874.0, "close_time": 1756310399999, "quote_volume": 8485140.47023, "trades": 36525, "taker_buy_base": 16941931.0, "taker_buy_quote": 4090311.06275 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.24129, "high": 0.24293, "low": 0.23943, "close": 0.24036, "volume": 18890037.0, "close_time": 1756324799999, "quote_volume": 4557789.47748, "trades": 25504, "taker_buy_base": 10107778.0, "taker_buy_quote": 2438522.18856 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.24034, "high": 0.24284, "low": 0.23715, "close": 0.23761, "volume": 51323753.0, "close_time": 1756339199999, "quote_volume": 12334433.11343, "trades": 52829, "taker_buy_base": 23924878.0, "taker_buy_quote": 5752280.06065 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.23762, "high": 0.24009, "low": 0.23617, "close": 0.23855, "volume": 25056518.0, "close_time": 1756353599999, "quote_volume": 5969912.84849, "trades": 26152, "taker_buy_base": 12552770.0, "taker_buy_quote": 2993786.50645 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.23856, "high": 0.24147, "low": 0.23812, "close": 0.24026, "volume": 15286943.0, "close_time": 1756367999999, "quote_volume": 3670297.19419, "trades": 22047, "taker_buy_base": 8979358.0, "taker_buy_quote": 2155640.34681 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.24026, "high": 0.24201, "low": 0.23828, "close": 0.23881, "volume": 12123096.0, "close_time": 1756382399999, "quote_volume": 2909323.70033, "trades": 16391, "taker_buy_base": 5791393.0, "taker_buy_quote": 1390999.03612 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.23881, "high": 0.24187, "low": 0.23738, "close": 0.23831, "volume": 26270141.0, "close_time": 1756396799999, "quote_volume": 6293542.37205, "trades": 42379, "taker_buy_base": 13182061.0, "taker_buy_quote": 3158622.871 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.23831, "high": 0.23988, "low": 0.23555, "close": 0.23562, "volume": 30064990.0, "close_time": 1756411199999, "quote_volume": 7138723.85687, "trades": 27906, "taker_buy_base": 14596471.0, "taker_buy_quote": 3468109.12461 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.2356, "high": 0.24096, "low": 0.2354, "close": 0.23922, "volume": 25917634.0, "close_time": 1756425599999, "quote_volume": 6198413.52079, "trades": 27610, "taker_buy_base": 13196445.0, "taker_buy_quote": 3151671.08628 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.23922, "high": 0.24037, "low": 0.23624, "close": 0.23728, "volume": 30958955.0, "close_time": 1756439999999, "quote_volume": 7377961.5586, "trades": 29871, "taker_buy_base": 14860491.0, "taker_buy_quote": 3542150.51102 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.23728, "high": 0.2375, "low": 0.2299, "close": 0.23164, "volume": 63967496.0, "close_time": 1756454399999, "quote_volume": 14942833.92462, "trades": 86520, "taker_buy_base": 31718047.0, "taker_buy_quote": 7403554.48196 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.23162, "high": 0.23222, "low": 0.22516, "close": 0.22849, "volume": 41224100.0, "close_time": 1756468799999, "quote_volume": 9412173.16714, "trades": 46246, "taker_buy_base": 18437902.0, "taker_buy_quote": 4217473.56121 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.22848, "high": 0.23363, "low": 0.22349, "close": 0.22623, "volume": 65184828.0, "close_time": 1756483199999, "quote_volume": 14869114.5858, "trades": 68142, "taker_buy_base": 31843947.0, "taker_buy_quote": 7262191.18234 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.22624, "high": 0.22732, "low": 0.2242, "close": 0.22566, "volume": 28674304.0, "close_time": 1756497599999, "quote_volume": 6470782.02787, "trades": 30676, "taker_buy_base": 14176102.0, "taker_buy_quote": 3200034.12862 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.22561, "high": 0.22877, "low": 0.22395, "close": 0.22796, "volume": 19630862.0, "close_time": 1756511999999, "quote_volume": 4435661.70791, "trades": 24704, "taker_buy_base": 11315204.0, "taker_buy_quote": 2557632.34579 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.22797, "high": 0.22863, "low": 0.22287, "close": 0.22632, "volume": 27441006.0, "close_time": 1756526399999, "quote_volume": 6192967.05206, "trades": 26368, "taker_buy_base": 12931105.0, "taker_buy_quote": 2920199.11035 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.22632, "high": 0.22951, "low": 0.22584, "close": 0.22761, "volume": 15549279.0, "close_time": 1756540799999, "quote_volume": 3541394.89341, "trades": 18541, "taker_buy_base": 8781950.0, "taker_buy_quote": 1998650.45671 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.22762, "high": 0.22785, "low": 0.22314, "close": 0.22625, "volume": 20677358.0, "close_time": 1756555199999, "quote_volume": 4663645.59863, "trades": 21231, "taker_buy_base": 10805715.0, "taker_buy_quote": 2436045.7425 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.22626, "high": 0.22642, "low": 0.22028, "close": 0.22581, "volume": 26193867.0, "close_time": 1756569599999, "quote_volume": 5845323.04867, "trades": 29924, "taker_buy_base": 12715952.0, "taker_buy_quote": 2838455.02929 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.22581, "high": 0.22593, "low": 0.22378, "close": 0.22577, "volume": 9059952.0, "close_time": 1756583999999, "quote_volume": 2039377.69441, "trades": 15360, "taker_buy_base": 4727502.0, "taker_buy_quote": 1064429.32254 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.22578, "high": 0.2268, "low": 0.2246, "close": 0.22574, "volume": 8279254.0, "close_time": 1756598399999, "quote_volume": 1867927.41384, "trades": 12708, "taker_buy_base": 4550428.0, "taker_buy_quote": 1026598.20624 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.22575, "high": 0.22871, "low": 0.22561, "close": 0.22774, "volume": 8732912.0, "close_time": 1756612799999, "quote_volume": 1985707.57342, "trades": 16605, "taker_buy_base": 4486598.0, "taker_buy_quote": 1019762.55825 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.22775, "high": 0.22784, "low": 0.22399, "close": 0.22417, "volume": 8299572.0, "close_time": 1756627199999, "quote_volume": 1872594.71395, "trades": 12029, "taker_buy_base": 3419467.0, "taker_buy_quote": 771707.78289 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.22419, "high": 0.22722, "low": 0.22378, "close": 0.225, "volume": 8555765.0, "close_time": 1756641599999, "quote_volume": 1928309.75382, "trades": 14994, "taker_buy_base": 4700746.0, "taker_buy_quote": 1060196.9971 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.22497, "high": 0.22579, "low": 0.22237, "close": 0.22569, "volume": 11632316.0, "close_time": 1756655999999, "quote_volume": 2607144.45762, "trades": 17994, "taker_buy_base": 5932063.0, "taker_buy_quote": 1329553.1884 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.2257, "high": 0.22582, "low": 0.22264, "close": 0.22279, "volume": 13293506.0, "close_time": 1756670399999, "quote_volume": 2974468.11832, "trades": 15120, "taker_buy_base": 6012724.0, "taker_buy_quote": 1344540.21297 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.22279, "high": 0.22419, "low": 0.21784, "close": 0.21896, "volume": 28561773.0, "close_time": 1756684799999, "quote_volume": 6315483.08018, "trades": 26175, "taker_buy_base": 13605905.0, "taker_buy_quote": 3012481.63076 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.21895, "high": 0.21903, "low": 0.21231, "close": 0.21506, "volume": 35558886.0, "close_time": 1756699199999, "quote_volume": 7663302.63212, "trades": 49315, "taker_buy_base": 16153137.0, "taker_buy_quote": 3481619.32478 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.21505, "high": 0.22134, "low": 0.21147, "close": 0.22049, "volume": 30815675.0, "close_time": 1756713599999, "quote_volume": 6645003.24403, "trades": 39054, "taker_buy_base": 16143261.0, "taker_buy_quote": 3482569.07802 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.22048, "high": 0.22368, "low": 0.2182, "close": 0.21845, "volume": 37664088.0, "close_time": 1756727999999, "quote_volume": 8341763.41002, "trades": 46394, "taker_buy_base": 18485465.0, "taker_buy_quote": 4096565.00547 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.21845, "high": 0.21924, "low": 0.21459, "close": 0.2156, "volume": 32524406.0, "close_time": 1756742399999, "quote_volume": 7048141.45577, "trades": 43906, "taker_buy_base": 18498470.0, "taker_buy_quote": 4005704.22632 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.21559, "high": 0.21655, "low": 0.21262, "close": 0.21629, "volume": 17765980.0, "close_time": 1756756799999, "quote_volume": 3813784.52076, "trades": 28210, "taker_buy_base": 9350255.0, "taker_buy_quote": 2007776.5497 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.2163, "high": 0.21636, "low": 0.21059, "close": 0.21468, "volume": 31255420.0, "close_time": 1756771199999, "quote_volume": 6670791.62014, "trades": 38769, "taker_buy_base": 14742629.0, "taker_buy_quote": 3146633.38957 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.2147, "high": 0.21888, "low": 0.21265, "close": 0.21814, "volume": 18501463.0, "close_time": 1756785599999, "quote_volume": 3981358.67502, "trades": 32747, "taker_buy_base": 8838952.0, "taker_buy_quote": 1902070.47672 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.21814, "high": 0.2202, "low": 0.21672, "close": 0.21759, "volume": 17260643.0, "close_time": 1756799999999, "quote_volume": 3775092.93161, "trades": 20007, "taker_buy_base": 9149063.0, "taker_buy_quote": 2001559.58176 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.21759, "high": 0.21964, "low": 0.21626, "close": 0.21655, "volume": 10771194.0, "close_time": 1756814399999, "quote_volume": 2347871.15224, "trades": 16620, "taker_buy_base": 4876277.0, "taker_buy_quote": 1063062.27387 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.21655, "high": 0.21769, "low": 0.21143, "close": 0.21199, "volume": 89674415.0, "close_time": 1756828799999, "quote_volume": 19259638.67563, "trades": 82293, "taker_buy_base": 49364544.0, "taker_buy_quote": 10602121.83051 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.21199, "high": 0.21576, "low": 0.21198, "close": 0.21409, "volume": 23382392.0, "close_time": 1756843199999, "quote_volume": 4999354.44504, "trades": 24482, "taker_buy_base": 11722710.0, "taker_buy_quote": 2507313.05312 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.21409, "high": 0.22079, "low": 0.21386, "close": 0.22058, "volume": 29356784.0, "close_time": 1756857599999, "quote_volume": 6404876.89823, "trades": 26880, "taker_buy_base": 16297981.0, "taker_buy_quote": 3551412.21148 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.22059, "high": 0.22304, "low": 0.2187, "close": 0.22048, "volume": 15497530.0, "close_time": 1756871999999, "quote_volume": 3424224.43487, "trades": 23893, "taker_buy_base": 8061676.0, "taker_buy_quote": 1781287.32864 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.22042, "high": 0.2209, "low": 0.21762, "close": 0.21896, "volume": 11060804.0, "close_time": 1756886399999, "quote_volume": 2422257.70355, "trades": 15280, "taker_buy_base": 4929682.0, "taker_buy_quote": 1079560.4607 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.21896, "high": 0.22182, "low": 0.21881, "close": 0.22044, "volume": 13438346.0, "close_time": 1756900799999, "quote_volume": 2963057.38005, "trades": 18685, "taker_buy_base": 7378273.0, "taker_buy_quote": 1626966.11335 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.22043, "high": 0.22354, "low": 0.21945, "close": 0.2218, "volume": 22120678.0, "close_time": 1756915199999, "quote_volume": 4899582.65349, "trades": 27765, "taker_buy_base": 11531788.0, "taker_buy_quote": 2553905.25981 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.22181, "high": 0.22247, "low": 0.21952, "close": 0.22097, "volume": 15734239.0, "close_time": 1756929599999, "quote_volume": 3475536.37411, "trades": 26838, "taker_buy_base": 5825824.0, "taker_buy_quote": 1287259.71824 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.22099, "high": 0.22123, "low": 0.21876, "close": 0.21929, "volume": 14393225.0, "close_time": 1756943999999, "quote_volume": 3161992.73442, "trades": 29355, "taker_buy_base": 4852104.0, "taker_buy_quote": 1065773.48027 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.21929, "high": 0.22012, "low": 0.21642, "close": 0.21701, "volume": 21444902.0, "close_time": 1756958399999, "quote_volume": 4676457.05524, "trades": 34957, "taker_buy_base": 8755226.0, "taker_buy_quote": 1909193.00099 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.21701, "high": 0.21792, "low": 0.2145, "close": 0.21504, "volume": 17706944.0, "close_time": 1756972799999, "quote_volume": 3820829.05989, "trades": 28760, "taker_buy_base": 7150532.0, "taker_buy_quote": 1543235.9057 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.21506, "high": 0.21607, "low": 0.2141, "close": 0.21416, "volume": 17445270.0, "close_time": 1756987199999, "quote_volume": 3752395.73349, "trades": 24980, "taker_buy_base": 6876864.0, "taker_buy_quote": 1479226.74155 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.21416, "high": 0.21611, "low": 0.2117, "close": 0.21216, "volume": 74284972.0, "close_time": 1757001599999, "quote_volume": 15873267.61642, "trades": 70292, "taker_buy_base": 35224573.0, "taker_buy_quote": 7529914.96076 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.21216, "high": 0.21322, "low": 0.21093, "close": 0.21107, "volume": 17426980.0, "close_time": 1757015999999, "quote_volume": 3692751.44364, "trades": 32803, "taker_buy_base": 6249086.0, "taker_buy_quote": 1324424.3637 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.21108, "high": 0.21514, "low": 0.21093, "close": 0.21351, "volume": 21859625.0, "close_time": 1757030399999, "quote_volume": 4660824.09281, "trades": 28634, "taker_buy_base": 9783501.0, "taker_buy_quote": 2088172.69477 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.2135, "high": 0.21548, "low": 0.21239, "close": 0.21525, "volume": 12151449.0, "close_time": 1757044799999, "quote_volume": 2602986.07854, "trades": 15525, "taker_buy_base": 5705844.0, "taker_buy_quote": 1222714.02801 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.21525, "high": 0.21933, "low": 0.21448, "close": 0.21917, "volume": 13923629.0, "close_time": 1757059199999, "quote_volume": 3018300.4078, "trades": 14513, "taker_buy_base": 7983403.0, "taker_buy_quote": 1731416.44811 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.21917, "high": 0.22083, "low": 0.21799, "close": 0.22053, "volume": 20783191.0, "close_time": 1757073599999, "quote_volume": 4557048.85102, "trades": 20301, "taker_buy_base": 10000848.0, "taker_buy_quote": 2194114.66489 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.22054, "high": 0.22414, "low": 0.2163, "close": 0.21784, "volume": 53606478.0, "close_time": 1757087999999, "quote_volume": 11814355.05981, "trades": 70725, "taker_buy_base": 26759680.0, "taker_buy_quote": 5897571.59094 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.21786, "high": 0.22056, "low": 0.21576, "close": 0.22053, "volume": 14653902.0, "close_time": 1757102399999, "quote_volume": 3193585.62158, "trades": 17533, "taker_buy_base": 7560317.0, "taker_buy_quote": 1648243.36717 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.2205, "high": 0.22094, "low": 0.21795, "close": 0.2183, "volume": 15892972.0, "close_time": 1757116799999, "quote_volume": 3489186.66076, "trades": 18610, "taker_buy_base": 7967537.0, "taker_buy_quote": 1749099.70644 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.21828, "high": 0.21973, "low": 0.21771, "close": 0.21816, "volume": 4278750.0, "close_time": 1757131199999, "quote_volume": 934973.24828, "trades": 8239, "taker_buy_base": 2142274.0, "taker_buy_quote": 468077.65381 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.21816, "high": 0.21816, "low": 0.21605, "close": 0.21738, "volume": 6941701.0, "close_time": 1757145599999, "quote_volume": 1505786.78224, "trades": 9123, "taker_buy_base": 3545041.0, "taker_buy_quote": 768901.16015 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.21739, "high": 0.21739, "low": 0.21541, "close": 0.21634, "volume": 6203016.0, "close_time": 1757159999999, "quote_volume": 1340089.38745, "trades": 7501, "taker_buy_base": 2438233.0, "taker_buy_quote": 526728.3987 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.21633, "high": 0.21742, "low": 0.21535, "close": 0.21551, "volume": 7461161.0, "close_time": 1757174399999, "quote_volume": 1615135.25946, "trades": 9984, "taker_buy_base": 3268888.0, "taker_buy_quote": 707610.16079 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.21551, "high": 0.21619, "low": 0.21379, "close": 0.21395, "volume": 9756168.0, "close_time": 1757188799999, "quote_volume": 2100084.44718, "trades": 12670, "taker_buy_base": 4826293.0, "taker_buy_quote": 1039020.8753 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.21395, "high": 0.21509, "low": 0.21371, "close": 0.21461, "volume": 6966001.0, "close_time": 1757203199999, "quote_volume": 1492181.91075, "trades": 10120, "taker_buy_base": 3444392.0, "taker_buy_quote": 737851.96567 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.21463, "high": 0.21868, "low": 0.21443, "close": 0.21799, "volume": 9083201.0, "close_time": 1757217599999, "quote_volume": 1968477.0506, "trades": 10401, "taker_buy_base": 5683785.0, "taker_buy_quote": 1230932.81852 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.21797, "high": 0.22076, "low": 0.21797, "close": 0.21967, "volume": 12459977.0, "close_time": 1757231999999, "quote_volume": 2735226.83621, "trades": 12373, "taker_buy_base": 7116884.0, "taker_buy_quote": 1562390.68852 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.21968, "high": 0.22097, "low": 0.21934, "close": 0.22004, "volume": 7496250.0, "close_time": 1757246399999, "quote_volume": 1649923.7406, "trades": 8907, "taker_buy_base": 3959372.0, "taker_buy_quote": 871546.18737 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.22005, "high": 0.2219, "low": 0.21855, "close": 0.22007, "volume": 18042034.0, "close_time": 1757260799999, "quote_volume": 3968332.73239, "trades": 20113, "taker_buy_base": 9769590.0, "taker_buy_quote": 2148409.23951 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.22005, "high": 0.22037, "low": 0.2172, "close": 0.21814, "volume": 13942125.0, "close_time": 1757275199999, "quote_volume": 3045271.28801, "trades": 12127, "taker_buy_base": 6085330.0, "taker_buy_quote": 1329639.8375 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.21813, "high": 0.22078, "low": 0.21789, "close": 0.21949, "volume": 15358464.0, "close_time": 1757289599999, "quote_volume": 3366957.34788, "trades": 12794, "taker_buy_base": 7253035.0, "taker_buy_quote": 1590711.86961 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.21951, "high": 0.22251, "low": 0.21801, "close": 0.2209, "volume": 15430279.0, "close_time": 1757303999999, "quote_volume": 3395715.58688, "trades": 19457, "taker_buy_base": 8819772.0, "taker_buy_quote": 1941077.40818 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.22089, "high": 0.22172, "low": 0.21975, "close": 0.22119, "volume": 15026312.0, "close_time": 1757318399999, "quote_volume": 3316490.07635, "trades": 16248, "taker_buy_base": 7165302.0, "taker_buy_quote": 1581798.37031 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.2212, "high": 0.22523, "low": 0.22115, "close": 0.22275, "volume": 25837613.0, "close_time": 1757332799999, "quote_volume": 5766847.08372, "trades": 24056, "taker_buy_base": 13823982.0, "taker_buy_quote": 3084775.76231 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.22277, "high": 0.22787, "low": 0.22256, "close": 0.22717, "volume": 34378462.0, "close_time": 1757347199999, "quote_volume": 7755463.02169, "trades": 35019, "taker_buy_base": 18349130.0, "taker_buy_quote": 4138183.2947 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.22717, "high": 0.22759, "low": 0.2248, "close": 0.22561, "volume": 13065771.0, "close_time": 1757361599999, "quote_volume": 2955353.86896, "trades": 20312, "taker_buy_base": 5756750.0, "taker_buy_quote": 1302412.66656 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.22562, "high": 0.22723, "low": 0.22419, "close": 0.22633, "volume": 11830349.0, "close_time": 1757375999999, "quote_volume": 2671162.38721, "trades": 15833, "taker_buy_base": 5682756.0, "taker_buy_quote": 1283073.04664 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.22633, "high": 0.22854, "low": 0.22381, "close": 0.22626, "volume": 17322919.0, "close_time": 1757390399999, "quote_volume": 3916273.97155, "trades": 28954, "taker_buy_base": 8818325.0, "taker_buy_quote": 1994064.39406 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.22626, "high": 0.233, "low": 0.22577, "close": 0.23221, "volume": 28505339.0, "close_time": 1757404799999, "quote_volume": 6542702.09461, "trades": 35949, "taker_buy_base": 14903162.0, "taker_buy_quote": 3422386.21455 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.2322, "high": 0.2343, "low": 0.23148, "close": 0.23192, "volume": 17889404.0, "close_time": 1757419199999, "quote_volume": 4169315.42095, "trades": 23310, "taker_buy_base": 8722212.0, "taker_buy_quote": 2032860.35513 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.23193, "high": 0.23495, "low": 0.22478, "close": 0.22568, "volume": 37908579.0, "close_time": 1757433599999, "quote_volume": 8689929.75004, "trades": 56091, "taker_buy_base": 18257223.0, "taker_buy_quote": 4186539.21328 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.22568, "high": 0.22851, "low": 0.22474, "close": 0.22753, "volume": 14281791.0, "close_time": 1757447999999, "quote_volume": 3233866.71357, "trades": 20490, "taker_buy_base": 7396711.0, "taker_buy_quote": 1675129.76504 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.22754, "high": 0.22922, "low": 0.22687, "close": 0.22811, "volume": 16212757.0, "close_time": 1757462399999, "quote_volume": 3697290.84029, "trades": 16420, "taker_buy_base": 8768705.0, "taker_buy_quote": 2000631.08724 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.22811, "high": 0.23146, "low": 0.22671, "close": 0.23141, "volume": 13230113.0, "close_time": 1757476799999, "quote_volume": 3035051.69922, "trades": 21164, "taker_buy_base": 7012189.0, "taker_buy_quote": 1608645.54498 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.2314, "high": 0.2332, "low": 0.22936, "close": 0.2328, "volume": 12861358.0, "close_time": 1757491199999, "quote_volume": 2973478.59686, "trades": 19749, "taker_buy_base": 6248190.0, "taker_buy_quote": 1444410.00723 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.2328, "high": 0.23376, "low": 0.23034, "close": 0.23133, "volume": 14999435.0, "close_time": 1757505599999, "quote_volume": 3478229.4262, "trades": 18855, "taker_buy_base": 7204260.0, "taker_buy_quote": 1671064.93536 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.23132, "high": 0.23677, "low": 0.23086, "close": 0.23346, "volume": 51610808.0, "close_time": 1757519999999, "quote_volume": 12095251.22353, "trades": 49694, "taker_buy_base": 27696573.0, "taker_buy_quote": 6491183.16461 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.23348, "high": 0.23439, "low": 0.22991, "close": 0.23069, "volume": 19665777.0, "close_time": 1757534399999, "quote_volume": 4569588.62114, "trades": 21394, "taker_buy_base": 8109691.0, "taker_buy_quote": 1885715.51917 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.23071, "high": 0.23425, "low": 0.23062, "close": 0.23424, "volume": 9712128.0, "close_time": 1757548799999, "quote_volume": 2262329.96002, "trades": 14310, "taker_buy_base": 4648193.0, "taker_buy_quote": 1082656.59171 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.23424, "high": 0.2362, "low": 0.23376, "close": 0.2359, "volume": 17414227.0, "close_time": 1757563199999, "quote_volume": 4092985.13932, "trades": 18813, "taker_buy_base": 8424043.0, "taker_buy_quote": 1980137.96316 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.2359, "high": 0.23777, "low": 0.23492, "close": 0.23681, "volume": 11932880.0, "close_time": 1757577599999, "quote_volume": 2820584.13821, "trades": 16217, "taker_buy_base": 5889708.0, "taker_buy_quote": 1392216.1462 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.23682, "high": 0.23898, "low": 0.23645, "close": 0.23698, "volume": 13586568.0, "close_time": 1757591999999, "quote_volume": 3228779.16261, "trades": 17569, "taker_buy_base": 6867275.0, "taker_buy_quote": 1631954.9129 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.23698, "high": 0.24147, "low": 0.2334, "close": 0.2335, "volume": 52481606.0, "close_time": 1757606399999, "quote_volume": 12378563.18312, "trades": 84412, "taker_buy_base": 24915228.0, "taker_buy_quote": 5880314.02999 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.2335, "high": 0.23635, "low": 0.23341, "close": 0.23575, "volume": 23299658.0, "close_time": 1757620799999, "quote_volume": 5477212.59275, "trades": 52470, "taker_buy_base": 9114659.0, "taker_buy_quote": 2142244.64115 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.23576, "high": 0.24061, "low": 0.23441, "close": 0.23978, "volume": 28719575.0, "close_time": 1757635199999, "quote_volume": 6847037.45738, "trades": 41149, "taker_buy_base": 14531785.0, "taker_buy_quote": 3468785.98412 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.23979, "high": 0.24329, "low": 0.23944, "close": 0.24255, "volume": 27681082.0, "close_time": 1757649599999, "quote_volume": 6691593.17713, "trades": 31357, "taker_buy_base": 13716734.0, "taker_buy_quote": 3317830.59175 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.24253, "high": 0.2456, "low": 0.2415, "close": 0.24205, "volume": 38549151.0, "close_time": 1757663999999, "quote_volume": 9394752.16229, "trades": 30297, "taker_buy_base": 18673020.0, "taker_buy_quote": 4548919.03462 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.24206, "high": 0.24232, "low": 0.23921, "close": 0.23944, "volume": 28212474.0, "close_time": 1757678399999, "quote_volume": 6789487.55099, "trades": 25800, "taker_buy_base": 12219614.0, "taker_buy_quote": 2941340.71873 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.23948, "high": 0.24298, "low": 0.23783, "close": 0.24107, "volume": 31051971.0, "close_time": 1757692799999, "quote_volume": 7467232.16542, "trades": 39647, "taker_buy_base": 14914998.0, "taker_buy_quote": 3584426.85976 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.24105, "high": 0.24472, "low": 0.24062, "close": 0.24447, "volume": 29337856.0, "close_time": 1757707199999, "quote_volume": 7135749.59527, "trades": 30619, "taker_buy_base": 15013651.0, "taker_buy_quote": 3652266.93139 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.24445, "high": 0.24573, "low": 0.24224, "close": 0.2455, "volume": 19230552.0, "close_time": 1757721599999, "quote_volume": 4696147.33958, "trades": 21618, "taker_buy_base": 10290137.0, "taker_buy_quote": 2513628.63018 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.24551, "high": 0.24753, "low": 0.24409, "close": 0.24663, "volume": 14726328.0, "close_time": 1757735999999, "quote_volume": 3618736.92075, "trades": 20021, "taker_buy_base": 7760534.0, "taker_buy_quote": 1907156.75902 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.24664, "high": 0.24725, "low": 0.24495, "close": 0.24655, "volume": 10941602.0, "close_time": 1757750399999, "quote_volume": 2694398.65488, "trades": 14723, "taker_buy_base": 5577666.0, "taker_buy_quote": 1373405.95352 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.24658, "high": 0.25305, "low": 0.24651, "close": 0.25261, "volume": 26857436.0, "close_time": 1757764799999, "quote_volume": 6725941.46876, "trades": 32719, "taker_buy_base": 12991066.0, "taker_buy_quote": 3252542.74958 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.25261, "high": 0.25481, "low": 0.24816, "close": 0.24905, "volume": 44273606.0, "close_time": 1757779199999, "quote_volume": 11122754.72427, "trades": 59777, "taker_buy_base": 20432924.0, "taker_buy_quote": 5130822.36415 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.24905, "high": 0.25017, "low": 0.24387, "close": 0.24624, "volume": 32717993.0, "close_time": 1757793599999, "quote_volume": 8054207.77968, "trades": 53576, "taker_buy_base": 12914185.0, "taker_buy_quote": 3179774.89303 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.24624, "high": 0.24925, "low": 0.24622, "close": 0.24817, "volume": 13340932.0, "close_time": 1757807999999, "quote_volume": 3301606.69166, "trades": 20576, "taker_buy_base": 8065888.0, "taker_buy_quote": 1994556.88675 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.2482, "high": 0.24847, "low": 0.24365, "close": 0.24394, "volume": 17367755.0, "close_time": 1757822399999, "quote_volume": 4267663.06467, "trades": 25563, "taker_buy_base": 7573169.0, "taker_buy_quote": 1862041.63143 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.24398, "high": 0.24537, "low": 0.24171, "close": 0.24329, "volume": 17187149.0, "close_time": 1757836799999, "quote_volume": 4181911.84805, "trades": 19477, "taker_buy_base": 7248673.0, "taker_buy_quote": 1764610.06068 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.24328, "high": 0.24509, "low": 0.24049, "close": 0.24069, "volume": 20108423.0, "close_time": 1757851199999, "quote_volume": 4883157.12779, "trades": 21551, "taker_buy_base": 8956344.0, "taker_buy_quote": 2176237.44486 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.24069, "high": 0.2418, "low": 0.23689, "close": 0.23844, "volume": 31010371.0, "close_time": 1757865599999, "quote_volume": 7409792.58676, "trades": 45651, "taker_buy_base": 12177886.0, "taker_buy_quote": 2909213.32639 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.23842, "high": 0.24311, "low": 0.23806, "close": 0.2397, "volume": 23651717.0, "close_time": 1757879999999, "quote_volume": 5698920.79113, "trades": 36496, "taker_buy_base": 11472745.0, "taker_buy_quote": 2764236.1295 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.2397, "high": 0.2431, "low": 0.23884, "close": 0.24076, "volume": 15444865.0, "close_time": 1757894399999, "quote_volume": 3719248.87206, "trades": 24214, "taker_buy_base": 6848963.0, "taker_buy_quote": 1651325.26579 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.24075, "high": 0.24284, "low": 0.23858, "close": 0.2423, "volume": 15253811.0, "close_time": 1757908799999, "quote_volume": 3679087.81197, "trades": 21542, "taker_buy_base": 7680854.0, "taker_buy_quote": 1851892.64074 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.24233, "high": 0.24332, "low": 0.23734, "close": 0.23769, "volume": 24398381.0, "close_time": 1757923199999, "quote_volume": 5873022.58309, "trades": 28701, "taker_buy_base": 10916147.0, "taker_buy_quote": 2629648.38326 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.23767, "high": 0.23767, "low": 0.23173, "close": 0.23376, "volume": 39536280.0, "close_time": 1757937599999, "quote_volume": 9258102.31605, "trades": 46260, "taker_buy_base": 16617228.0, "taker_buy_quote": 3891620.90297 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.23379, "high": 0.23528, "low": 0.23071, "close": 0.23172, "volume": 32600899.0, "close_time": 1757951999999, "quote_volume": 7589603.42723, "trades": 46620, "taker_buy_base": 14359377.0, "taker_buy_quote": 3343584.94717 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.23172, "high": 0.23541, "low": 0.23003, "close": 0.23441, "volume": 33748474.0, "close_time": 1757966399999, "quote_volume": 7843553.56859, "trades": 42288, "taker_buy_base": 14263500.0, "taker_buy_quote": 3318229.76555 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.23441, "high": 0.23728, "low": 0.23388, "close": 0.23701, "volume": 11881271.0, "close_time": 1757980799999, "quote_volume": 2800607.67749, "trades": 16743, "taker_buy_base": 6295171.0, "taker_buy_quote": 1484856.65259 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.237, "high": 0.237, "low": 0.23401, "close": 0.23401, "volume": 12044287.0, "close_time": 1757995199999, "quote_volume": 2834357.27976, "trades": 14727, "taker_buy_base": 5080241.0, "taker_buy_quote": 1195357.60727 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.234, "high": 0.23548, "low": 0.23161, "close": 0.2348, "volume": 9877898.0, "close_time": 1758009599999, "quote_volume": 2309857.61058, "trades": 15833, "taker_buy_base": 4901068.0, "taker_buy_quote": 1146086.80694 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.2348, "high": 0.23821, "low": 0.23479, "close": 0.23643, "volume": 14543533.0, "close_time": 1758023999999, "quote_volume": 3446676.64229, "trades": 22398, "taker_buy_base": 7273028.0, "taker_buy_quote": 1723441.28317 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.23646, "high": 0.23855, "low": 0.23339, "close": 0.23682, "volume": 21789308.0, "close_time": 1758038399999, "quote_volume": 5146258.07195, "trades": 36147, "taker_buy_base": 11011967.0, "taker_buy_quote": 2602100.7659 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.23684, "high": 0.23984, "low": 0.23505, "close": 0.23824, "volume": 16609649.0, "close_time": 1758052799999, "quote_volume": 3948839.11575, "trades": 24290, "taker_buy_base": 9339773.0, "taker_buy_quote": 2220478.82537 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.23826, "high": 0.23995, "low": 0.23765, "close": 0.23804, "volume": 14900130.0, "close_time": 1758067199999, "quote_volume": 3557217.98298, "trades": 14809, "taker_buy_base": 6880158.0, "taker_buy_quote": 1642616.70134 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.23803, "high": 0.23864, "low": 0.236, "close": 0.23615, "volume": 12310522.0, "close_time": 1758081599999, "quote_volume": 2922035.05033, "trades": 18551, "taker_buy_base": 5256706.0, "taker_buy_quote": 1248305.45071 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.23616, "high": 0.2388, "low": 0.234, "close": 0.23769, "volume": 14145343.0, "close_time": 1758095999999, "quote_volume": 3348435.48965, "trades": 17454, "taker_buy_base": 7331573.0, "taker_buy_quote": 1737392.1397 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.23769, "high": 0.23773, "low": 0.23354, "close": 0.23446, "volume": 19085817.0, "close_time": 1758110399999, "quote_volume": 4484900.14174, "trades": 20111, "taker_buy_base": 10387351.0, "taker_buy_quote": 2440685.75621 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.23447, "high": 0.23562, "low": 0.23289, "close": 0.23413, "volume": 21898062.0, "close_time": 1758124799999, "quote_volume": 5131413.53593, "trades": 20938, "taker_buy_base": 10303777.0, "taker_buy_quote": 2414336.45181 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.23412, "high": 0.2395, "low": 0.23268, "close": 0.2375, "volume": 113548996.0, "close_time": 1758139199999, "quote_volume": 26864541.46124, "trades": 92779, "taker_buy_base": 59161889.0, "taker_buy_quote": 13998082.45238 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.23751, "high": 0.24553, "low": 0.23399, "close": 0.24302, "volume": 79790671.0, "close_time": 1758153599999, "quote_volume": 19187623.39608, "trades": 59059, "taker_buy_base": 36960207.0, "taker_buy_quote": 8898619.29473 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.24303, "high": 0.24592, "low": 0.24169, "close": 0.24581, "volume": 29258761.0, "close_time": 1758167999999, "quote_volume": 7134539.36818, "trades": 27790, "taker_buy_base": 14114469.0, "taker_buy_quote": 3439464.37374 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.24581, "high": 0.24699, "low": 0.24166, "close": 0.24602, "volume": 35692643.0, "close_time": 1758182399999, "quote_volume": 8733833.58394, "trades": 24399, "taker_buy_base": 16058690.0, "taker_buy_quote": 3928958.45207 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.24602, "high": 0.25224, "low": 0.24564, "close": 0.24786, "volume": 51130953.0, "close_time": 1758196799999, "quote_volume": 12722018.7017, "trades": 46436, "taker_buy_base": 26607557.0, "taker_buy_quote": 6623245.2828 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.24787, "high": 0.24895, "low": 0.24575, "close": 0.24698, "volume": 33056495.0, "close_time": 1758211199999, "quote_volume": 8166425.76521, "trades": 32814, "taker_buy_base": 16367709.0, "taker_buy_quote": 4044397.64516 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.24696, "high": 0.24965, "low": 0.24631, "close": 0.2491, "volume": 31133897.0, "close_time": 1758225599999, "quote_volume": 7722521.53863, "trades": 25416, "taker_buy_base": 15636824.0, "taker_buy_quote": 3879181.35637 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.2491, "high": 0.24988, "low": 0.24477, "close": 0.24623, "volume": 21098306.0, "close_time": 1758239999999, "quote_volume": 5219846.19452, "trades": 20583, "taker_buy_base": 9399847.0, "taker_buy_quote": 2326588.88863 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.24623, "high": 0.25026, "low": 0.24458, "close": 0.24483, "volume": 30343414.0, "close_time": 1758254399999, "quote_volume": 7528951.64165, "trades": 27305, "taker_buy_base": 13110707.0, "taker_buy_quote": 3252673.91696 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.24483, "high": 0.24662, "low": 0.24224, "close": 0.2444, "volume": 29172400.0, "close_time": 1758268799999, "quote_volume": 7127334.79708, "trades": 40616, "taker_buy_base": 16729029.0, "taker_buy_quote": 4087635.15326 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.24437, "high": 0.24613, "low": 0.23931, "close": 0.2398, "volume": 19652611.0, "close_time": 1758283199999, "quote_volume": 4771688.71366, "trades": 36460, "taker_buy_base": 11452567.0, "taker_buy_quote": 2782139.66832 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.2398, "high": 0.24197, "low": 0.23633, "close": 0.23837, "volume": 27022073.0, "close_time": 1758297599999, "quote_volume": 6462945.46872, "trades": 41330, "taker_buy_base": 14455856.0, "taker_buy_quote": 3458895.94129 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.23834, "high": 0.23996, "low": 0.23598, "close": 0.23709, "volume": 18001206.0, "close_time": 1758311999999, "quote_volume": 4288299.18075, "trades": 23817, "taker_buy_base": 10600100.0, "taker_buy_quote": 2527044.61008 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.23716, "high": 0.24032, "low": 0.23684, "close": 0.23884, "volume": 7544515.0, "close_time": 1758326399999, "quote_volume": 1798539.43465, "trades": 14570, "taker_buy_base": 3932931.0, "taker_buy_quote": 937590.99284 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.23883, "high": 0.24103, "low": 0.2379, "close": 0.23977, "volume": 7558678.0, "close_time": 1758340799999, "quote_volume": 1813665.92131, "trades": 14964, "taker_buy_base": 3159723.0, "taker_buy_quote": 758056.69962 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.23977, "high": 0.2454, "low": 0.23936, "close": 0.2443, "volume": 17827401.0, "close_time": 1758355199999, "quote_volume": 4332953.31365, "trades": 25844, "taker_buy_base": 8260901.0, "taker_buy_quote": 2008968.49764 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.24429, "high": 0.24483, "low": 0.23969, "close": 0.24169, "volume": 9781036.0, "close_time": 1758369599999, "quote_volume": 2363082.45984, "trades": 20009, "taker_buy_base": 4950237.0, "taker_buy_quote": 1195556.46538 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.24168, "high": 0.24696, "low": 0.24095, "close": 0.24487, "volume": 19189814.0, "close_time": 1758383999999, "quote_volume": 4678765.58145, "trades": 27392, "taker_buy_base": 9634280.0, "taker_buy_quote": 2349077.31008 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.24488, "high": 0.24537, "low": 0.24183, "close": 0.24253, "volume": 10688271.0, "close_time": 1758398399999, "quote_volume": 2599195.00278, "trades": 17597, "taker_buy_base": 5095543.0, "taker_buy_quote": 1239263.95912 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.24251, "high": 0.24397, "low": 0.24166, "close": 0.24196, "volume": 5185327.0, "close_time": 1758412799999, "quote_volume": 1259413.53861, "trades": 9678, "taker_buy_base": 2516736.0, "taker_buy_quote": 611211.79546 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.24195, "high": 0.24276, "low": 0.24053, "close": 0.24223, "volume": 6367466.0, "close_time": 1758427199999, "quote_volume": 1538734.94119, "trades": 12010, "taker_buy_base": 3230263.0, "taker_buy_quote": 780577.97601 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.24223, "high": 0.24301, "low": 0.24061, "close": 0.24093, "volume": 12522849.0, "close_time": 1758441599999, "quote_volume": 3025581.0154, "trades": 17436, "taker_buy_base": 5113600.0, "taker_buy_quote": 1235704.3226 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.24094, "high": 0.24099, "low": 0.2365, "close": 0.23687, "volume": 11931420.0, "close_time": 1758455999999, "quote_volume": 2840881.57805, "trades": 18825, "taker_buy_base": 5638087.0, "taker_buy_quote": 1343049.97093 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.23689, "high": 0.23803, "low": 0.23566, "close": 0.23576, "volume": 7847018.0, "close_time": 1758470399999, "quote_volume": 1859401.2315, "trades": 13851, "taker_buy_base": 3313293.0, "taker_buy_quote": 785466.15885 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.23576, "high": 0.23705, "low": 0.23376, "close": 0.23623, "volume": 9647509.0, "close_time": 1758484799999, "quote_volume": 2270605.10666, "trades": 17373, "taker_buy_base": 4217739.0, "taker_buy_quote": 992450.39074 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.2362, "high": 0.23636, "low": 0.23344, "close": 0.23403, "volume": 8628490.0, "close_time": 1758499199999, "quote_volume": 2023810.06819, "trades": 14028, "taker_buy_base": 3808992.0, "taker_buy_quote": 893599.91181 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.23403, "high": 0.23483, "low": 0.22385, "close": 0.22675, "volume": 44341326.0, "close_time": 1758513599999, "quote_volume": 10128279.74645, "trades": 66393, "taker_buy_base": 21697952.0, "taker_buy_quote": 4953049.6193 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.22674, "high": 0.22701, "low": 0.21028, "close": 0.21694, "volume": 71379643.0, "close_time": 1758527999999, "quote_volume": 15556124.21643, "trades": 127905, "taker_buy_base": 31678916.0, "taker_buy_quote": 6895739.79444 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.21696, "high": 0.21789, "low": 0.21398, "close": 0.21706, "volume": 33543823.0, "close_time": 1758542399999, "quote_volume": 7255325.67208, "trades": 69268, "taker_buy_base": 12852037.0, "taker_buy_quote": 2780191.6026 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.21707, "high": 0.22224, "low": 0.21642, "close": 0.21907, "volume": 57798968.0, "close_time": 1758556799999, "quote_volume": 12700415.2929, "trades": 61809, "taker_buy_base": 20994695.0, "taker_buy_quote": 4609373.77742 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.21908, "high": 0.22058, "low": 0.21686, "close": 0.21721, "volume": 30535532.0, "close_time": 1758571199999, "quote_volume": 6680182.63429, "trades": 32792, "taker_buy_base": 13447792.0, "taker_buy_quote": 2942931.29055 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.2172, "high": 0.22249, "low": 0.21669, "close": 0.2222, "volume": 18964479.0, "close_time": 1758585599999, "quote_volume": 4176507.00001, "trades": 15162, "taker_buy_base": 11006133.0, "taker_buy_quote": 2424279.34609 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.2222, "high": 0.2227, "low": 0.21844, "close": 0.2209, "volume": 38289732.0, "close_time": 1758599999999, "quote_volume": 8454964.51457, "trades": 24691, "taker_buy_base": 18303374.0, "taker_buy_quote": 4042109.55811 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.22091, "high": 0.22454, "low": 0.21943, "close": 0.22384, "volume": 21753944.0, "close_time": 1758614399999, "quote_volume": 4835023.8443, "trades": 20202, "taker_buy_base": 13385201.0, "taker_buy_quote": 2974576.12835 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.22384, "high": 0.22523, "low": 0.22118, "close": 0.22219, "volume": 19619340.0, "close_time": 1758628799999, "quote_volume": 4377171.13904, "trades": 20068, "taker_buy_base": 8639080.0, "taker_buy_quote": 1928940.91603 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.22217, "high": 0.22382, "low": 0.2211, "close": 0.22289, "volume": 20300360.0, "close_time": 1758643199999, "quote_volume": 4518002.68604, "trades": 27571, "taker_buy_base": 9041587.0, "taker_buy_quote": 2011410.09837 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.22291, "high": 0.22398, "low": 0.21854, "close": 0.21898, "volume": 32746403.0, "close_time": 1758657599999, "quote_volume": 7246106.9555, "trades": 29978, "taker_buy_base": 15977861.0, "taker_buy_quote": 3535837.60752 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.21899, "high": 0.22148, "low": 0.2183, "close": 0.21903, "volume": 16608499.0, "close_time": 1758671999999, "quote_volume": 3648909.65489, "trades": 15719, "taker_buy_base": 8744210.0, "taker_buy_quote": 1921101.59662 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.21902, "high": 0.22267, "low": 0.21835, "close": 0.21856, "volume": 24194992.0, "close_time": 1758686399999, "quote_volume": 5331895.68, "trades": 24370, "taker_buy_base": 11749574.0, "taker_buy_quote": 2589607.51614 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.21856, "high": 0.22386, "low": 0.21637, "close": 0.22367, "volume": 37803931.0, "close_time": 1758700799999, "quote_volume": 8329409.54488, "trades": 29199, "taker_buy_base": 20037749.0, "taker_buy_quote": 4411972.47656 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.22368, "high": 0.22486, "low": 0.22262, "close": 0.22427, "volume": 19675765.0, "close_time": 1758715199999, "quote_volume": 4405378.69424, "trades": 17552, "taker_buy_base": 11446353.0, "taker_buy_quote": 2563096.56135 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.22425, "high": 0.22624, "low": 0.22249, "close": 0.22418, "volume": 23703537.0, "close_time": 1758729599999, "quote_volume": 5315785.53912, "trades": 22075, "taker_buy_base": 12230098.0, "taker_buy_quote": 2742550.75794 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.22417, "high": 0.22533, "low": 0.22327, "close": 0.22417, "volume": 18429407.0, "close_time": 1758743999999, "quote_volume": 4135366.84043, "trades": 15989, "taker_buy_base": 9938953.0, "taker_buy_quote": 2231046.47216 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.22416, "high": 0.22436, "low": 0.22083, "close": 0.22124, "volume": 14877842.0, "close_time": 1758758399999, "quote_volume": 3314658.64857, "trades": 14277, "taker_buy_base": 6968795.0, "taker_buy_quote": 1552890.35093 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.22123, "high": 0.22195, "low": 0.21687, "close": 0.2184, "volume": 40900290.0, "close_time": 1758772799999, "quote_volume": 8980051.52037, "trades": 30814, "taker_buy_base": 18194463.0, "taker_buy_quote": 3991827.9723 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.21838, "high": 0.21884, "low": 0.21239, "close": 0.21369, "volume": 54639263.0, "close_time": 1758787199999, "quote_volume": 11744443.08955, "trades": 44357, "taker_buy_base": 24722202.0, "taker_buy_quote": 5310610.86832 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.2137, "high": 0.21517, "low": 0.2114, "close": 0.2117, "volume": 30277105.0, "close_time": 1758801599999, "quote_volume": 6468947.12626, "trades": 29714, "taker_buy_base": 14649671.0, "taker_buy_quote": 3131115.5069 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.2117, "high": 0.21927, "low": 0.20917, "close": 0.21507, "volume": 69154828.0, "close_time": 1758815999999, "quote_volume": 14792921.94651, "trades": 61775, "taker_buy_base": 34203750.0, "taker_buy_quote": 7321331.70581 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.21507, "high": 0.21535, "low": 0.20533, "close": 0.20933, "volume": 58154188.0, "close_time": 1758830399999, "quote_volume": 12207631.01851, "trades": 66417, "taker_buy_base": 27169268.0, "taker_buy_quote": 5699053.75681 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.20934, "high": 0.21033, "low": 0.20583, "close": 0.20754, "volume": 22175690.0, "close_time": 1758844799999, "quote_volume": 4610521.76678, "trades": 25668, "taker_buy_base": 11756255.0, "taker_buy_quote": 2444101.92401 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.20754, "high": 0.21159, "low": 0.20736, "close": 0.20996, "volume": 18692515.0, "close_time": 1758859199999, "quote_volume": 3921712.16262, "trades": 31788, "taker_buy_base": 8736794.0, "taker_buy_quote": 1832322.439 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.20996, "high": 0.21037, "low": 0.20621, "close": 0.20753, "volume": 32816410.0, "close_time": 1758873599999, "quote_volume": 6824795.96109, "trades": 37435, "taker_buy_base": 12227509.0, "taker_buy_quote": 2543575.04737 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.20753, "high": 0.2096, "low": 0.20501, "close": 0.20742, "volume": 24323730.0, "close_time": 1758887999999, "quote_volume": 5035443.25617, "trades": 33656, "taker_buy_base": 11093385.0, "taker_buy_quote": 2296383.87032 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.20742, "high": 0.21094, "low": 0.20573, "close": 0.20963, "volume": 52859769.0, "close_time": 1758902399999, "quote_volume": 11042629.75212, "trades": 54096, "taker_buy_base": 24841864.0, "taker_buy_quote": 5190065.92447 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.20961, "high": 0.21639, "low": 0.20936, "close": 0.21407, "volume": 29769240.0, "close_time": 1758916799999, "quote_volume": 6362291.98578, "trades": 34098, "taker_buy_base": 13787394.0, "taker_buy_quote": 2947653.01586 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.21407, "high": 0.21504, "low": 0.21337, "close": 0.21438, "volume": 8713810.0, "close_time": 1758931199999, "quote_volume": 1865572.63165, "trades": 13729, "taker_buy_base": 4605369.0, "taker_buy_quote": 985908.21061 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.21437, "high": 0.21437, "low": 0.2122, "close": 0.21338, "volume": 8939769.0, "close_time": 1758945599999, "quote_volume": 1905313.71821, "trades": 13277, "taker_buy_base": 4805639.0, "taker_buy_quote": 1024131.32948 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.21338, "high": 0.21424, "low": 0.21245, "close": 0.21278, "volume": 6263948.0, "close_time": 1758959999999, "quote_volume": 1335834.23155, "trades": 9698, "taker_buy_base": 2758076.0, "taker_buy_quote": 588044.59249 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.21278, "high": 0.21525, "low": 0.21159, "close": 0.2133, "volume": 12085945.0, "close_time": 1758974399999, "quote_volume": 2578107.13317, "trades": 18610, "taker_buy_base": 5889658.0, "taker_buy_quote": 1255879.38242 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.21331, "high": 0.21441, "low": 0.21216, "close": 0.21342, "volume": 9386484.0, "close_time": 1758988799999, "quote_volume": 2002149.77265, "trades": 14292, "taker_buy_base": 5547104.0, "taker_buy_quote": 1183400.21479 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.21343, "high": 0.2135, "low": 0.21133, "close": 0.21253, "volume": 6498713.0, "close_time": 1759003199999, "quote_volume": 1380389.82471, "trades": 14308, "taker_buy_base": 3228050.0, "taker_buy_quote": 685602.518 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.21254, "high": 0.21441, "low": 0.2122, "close": 0.2127, "volume": 8605003.0, "close_time": 1759017599999, "quote_volume": 1832315.32069, "trades": 11038, "taker_buy_base": 3544610.0, "taker_buy_quote": 754677.66484 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.2127, "high": 0.21288, "low": 0.21051, "close": 0.2111, "volume": 11297458.0, "close_time": 1759031999999, "quote_volume": 2388605.07258, "trades": 17971, "taker_buy_base": 5439875.0, "taker_buy_quote": 1150307.5784 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.2111, "high": 0.21164, "low": 0.20985, "close": 0.21075, "volume": 7914160.0, "close_time": 1759046399999, "quote_volume": 1668385.25191, "trades": 15550, "taker_buy_base": 3714940.0, "taker_buy_quote": 783090.53841 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.21074, "high": 0.21114, "low": 0.20808, "close": 0.20862, "volume": 9172227.0, "close_time": 1759060799999, "quote_volume": 1919845.97935, "trades": 18976, "taker_buy_base": 4546512.0, "taker_buy_quote": 951675.72834 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.20862, "high": 0.21131, "low": 0.20746, "close": 0.21131, "volume": 10277890.0, "close_time": 1759075199999, "quote_volume": 2156617.73727, "trades": 18255, "taker_buy_base": 5555758.0, "taker_buy_quote": 1165731.4144 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.21132, "high": 0.21439, "low": 0.21132, "close": 0.21299, "volume": 10974058.0, "close_time": 1759089599999, "quote_volume": 2338647.33228, "trades": 17028, "taker_buy_base": 5660659.0, "taker_buy_quote": 1207641.98661 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.21299, "high": 0.21698, "low": 0.21275, "close": 0.21607, "volume": 17239541.0, "close_time": 1759103999999, "quote_volume": 3710597.84896, "trades": 22871, "taker_buy_base": 9985067.0, "taker_buy_quote": 2148790.8647 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.21607, "high": 0.21667, "low": 0.21492, "close": 0.21618, "volume": 8518080.0, "close_time": 1759118399999, "quote_volume": 1839207.40149, "trades": 17062, "taker_buy_base": 3998672.0, "taker_buy_quote": 863376.86226 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.21618, "high": 0.21623, "low": 0.21375, "close": 0.21517, "volume": 7268955.0, "close_time": 1759132799999, "quote_volume": 1562315.10885, "trades": 14932, "taker_buy_base": 4146655.0, "taker_buy_quote": 891274.02576 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.21518, "high": 0.21644, "low": 0.21234, "close": 0.21407, "volume": 8115250.0, "close_time": 1759147199999, "quote_volume": 1741124.887, "trades": 16476, "taker_buy_base": 4241265.0, "taker_buy_quote": 909946.69564 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.21406, "high": 0.22007, "low": 0.21202, "close": 0.2171, "volume": 38181036.0, "close_time": 1759161599999, "quote_volume": 8257385.61177, "trades": 45200, "taker_buy_base": 15697160.0, "taker_buy_quote": 3396512.53947 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.2171, "high": 0.218, "low": 0.21394, "close": 0.21676, "volume": 30262175.0, "close_time": 1759175999999, "quote_volume": 6524375.04546, "trades": 28746, "taker_buy_base": 13338904.0, "taker_buy_quote": 2874603.04836 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.21675, "high": 0.21914, "low": 0.21656, "close": 0.21676, "volume": 14288127.0, "close_time": 1759190399999, "quote_volume": 3111046.23684, "trades": 20722, "taker_buy_base": 7233550.0, "taker_buy_quote": 1574859.65057 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.21676, "high": 0.21784, "low": 0.21462, "close": 0.21517, "volume": 25454209.0, "close_time": 1759204799999, "quote_volume": 5503437.62948, "trades": 25550, "taker_buy_base": 11909681.0, "taker_buy_quote": 2575438.11719 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.21517, "high": 0.21636, "low": 0.21344, "close": 0.21381, "volume": 15546774.0, "close_time": 1759219199999, "quote_volume": 3341397.87083, "trades": 19357, "taker_buy_base": 7657427.0, "taker_buy_quote": 1645629.09852 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.21382, "high": 0.2141, "low": 0.21176, "close": 0.21388, "volume": 14100522.0, "close_time": 1759233599999, "quote_volume": 3001412.33179, "trades": 19148, "taker_buy_base": 6572195.0, "taker_buy_quote": 1398937.75226 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.21387, "high": 0.21443, "low": 0.21018, "close": 0.21126, "volume": 29670848.0, "close_time": 1759247999999, "quote_volume": 6306433.80791, "trades": 31149, "taker_buy_base": 12457226.0, "taker_buy_quote": 2650001.91348 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.21125, "high": 0.21516, "low": 0.20899, "close": 0.21503, "volume": 43942514.0, "close_time": 1759262399999, "quote_volume": 9284131.3645, "trades": 35849, "taker_buy_base": 28029154.0, "taker_buy_quote": 5922341.76998 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.21501, "high": 0.21771, "low": 0.21386, "close": 0.215, "volume": 28367578.0, "close_time": 1759276799999, "quote_volume": 6124608.5112, "trades": 31587, "taker_buy_base": 13472245.0, "taker_buy_quote": 2908187.86074 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.21501, "high": 0.216, "low": 0.21024, "close": 0.21056, "volume": 18603027.0, "close_time": 1759291199999, "quote_volume": 3983437.97283, "trades": 27977, "taker_buy_base": 9284989.0, "taker_buy_quote": 1988822.81979 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.21056, "high": 0.21398, "low": 0.21041, "close": 0.21158, "volume": 17448534.0, "close_time": 1759305599999, "quote_volume": 3703522.79829, "trades": 28233, "taker_buy_base": 9429561.0, "taker_buy_quote": 2001048.40911 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.21157, "high": 0.22275, "low": 0.21151, "close": 0.22088, "volume": 41167991.0, "close_time": 1759319999999, "quote_volume": 9040407.35893, "trades": 58746, "taker_buy_base": 20643690.0, "taker_buy_quote": 4535756.29378 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.22089, "high": 0.223, "low": 0.21916, "close": 0.22255, "volume": 19707968.0, "close_time": 1759334399999, "quote_volume": 4360738.39024, "trades": 32362, "taker_buy_base": 10293212.0, "taker_buy_quote": 2277356.84151 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.22254, "high": 0.22426, "low": 0.2211, "close": 0.22344, "volume": 27296510.0, "close_time": 1759348799999, "quote_volume": 6075596.28167, "trades": 31582, "taker_buy_base": 15953154.0, "taker_buy_quote": 3549900.4636 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.22345, "high": 0.22448, "low": 0.22151, "close": 0.22428, "volume": 20027422.0, "close_time": 1759363199999, "quote_volume": 4458274.71141, "trades": 21150, "taker_buy_base": 10279872.0, "taker_buy_quote": 2288837.00428 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.2243, "high": 0.22822, "low": 0.2233, "close": 0.22722, "volume": 16807749.0, "close_time": 1759377599999, "quote_volume": 3799247.74504, "trades": 31179, "taker_buy_base": 8511634.0, "taker_buy_quote": 1923596.63922 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.22723, "high": 0.22847, "low": 0.2254, "close": 0.22653, "volume": 15792120.0, "close_time": 1759391999999, "quote_volume": 3585492.51304, "trades": 22899, "taker_buy_base": 7572959.0, "taker_buy_quote": 1718880.41001 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.22654, "high": 0.22819, "low": 0.22581, "close": 0.22688, "volume": 8586681.0, "close_time": 1759406399999, "quote_volume": 1949094.50003, "trades": 17581, "taker_buy_base": 4461464.0, "taker_buy_quote": 1012567.28014 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.2269, "high": 0.22806, "low": 0.22149, "close": 0.2258, "volume": 27002857.0, "close_time": 1759420799999, "quote_volume": 6076819.85261, "trades": 41051, "taker_buy_base": 13846612.0, "taker_buy_quote": 3115482.24413 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.2258, "high": 0.23034, "low": 0.22547, "close": 0.22945, "volume": 28444101.0, "close_time": 1759435199999, "quote_volume": 6477782.3603, "trades": 34783, "taker_buy_base": 15060878.0, "taker_buy_quote": 3431281.86092 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.22946, "high": 0.22974, "low": 0.22624, "close": 0.22746, "volume": 21198332.0, "close_time": 1759449599999, "quote_volume": 4829734.54655, "trades": 22593, "taker_buy_base": 9529991.0, "taker_buy_quote": 2170576.6914 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.22747, "high": 0.22753, "low": 0.22374, "close": 0.22467, "volume": 23944247.0, "close_time": 1759463999999, "quote_volume": 5391651.51583, "trades": 28135, "taker_buy_base": 11882743.0, "taker_buy_quote": 2676025.28228 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.22467, "high": 0.2263, "low": 0.22317, "close": 0.22382, "volume": 14119261.0, "close_time": 1759478399999, "quote_volume": 3174102.07724, "trades": 20509, "taker_buy_base": 6968272.0, "taker_buy_quote": 1566925.90636 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.22382, "high": 0.22508, "low": 0.22254, "close": 0.22307, "volume": 10218828.0, "close_time": 1759492799999, "quote_volume": 2289018.5922, "trades": 21821, "taker_buy_base": 4509916.0, "taker_buy_quote": 1010695.12747 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.22308, "high": 0.22599, "low": 0.22016, "close": 0.22573, "volume": 37768224.0, "close_time": 1759507199999, "quote_volume": 8383087.08903, "trades": 48407, "taker_buy_base": 22618587.0, "taker_buy_quote": 5018744.95575 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.22574, "high": 0.22986, "low": 0.22265, "close": 0.22504, "volume": 41888119.0, "close_time": 1759521599999, "quote_volume": 9458326.07317, "trades": 62010, "taker_buy_base": 21979260.0, "taker_buy_quote": 4961863.36473 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.22506, "high": 0.22619, "low": 0.22399, "close": 0.22543, "volume": 9971507.0, "close_time": 1759535999999, "quote_volume": 2245937.03929, "trades": 16457, "taker_buy_base": 5023546.0, "taker_buy_quote": 1131435.74068 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.22545, "high": 0.22623, "low": 0.22174, "close": 0.22304, "volume": 13223761.0, "close_time": 1759550399999, "quote_volume": 2959192.88492, "trades": 20236, "taker_buy_base": 5352709.0, "taker_buy_quote": 1197093.92175 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.22302, "high": 0.2254, "low": 0.22282, "close": 0.22395, "volume": 10656198.0, "close_time": 1759564799999, "quote_volume": 2387951.83474, "trades": 21008, "taker_buy_base": 5745958.0, "taker_buy_quote": 1287396.21653 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.22395, "high": 0.22395, "low": 0.21855, "close": 0.21945, "volume": 27175207.0, "close_time": 1759579199999, "quote_volume": 5999425.21862, "trades": 29024, "taker_buy_base": 12020306.0, "taker_buy_quote": 2653555.56867 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.21943, "high": 0.22072, "low": 0.21484, "close": 0.21553, "volume": 31036623.0, "close_time": 1759593599999, "quote_volume": 6744196.45408, "trades": 32435, "taker_buy_base": 14555130.0, "taker_buy_quote": 3163220.75833 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.21553, "high": 0.21675, "low": 0.21501, "close": 0.21622, "volume": 10396200.0, "close_time": 1759607999999, "quote_volume": 2244668.77855, "trades": 17242, "taker_buy_base": 5124050.0, "taker_buy_quote": 1106542.55247 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.21623, "high": 0.21767, "low": 0.21596, "close": 0.21705, "volume": 7917936.0, "close_time": 1759622399999, "quote_volume": 1717496.84581, "trades": 11411, "taker_buy_base": 4572839.0, "taker_buy_quote": 991710.79613 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.21705, "high": 0.22223, "low": 0.21613, "close": 0.21992, "volume": 24454075.0, "close_time": 1759636799999, "quote_volume": 5357703.14163, "trades": 28667, "taker_buy_base": 12377010.0, "taker_buy_quote": 2710736.73938 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.21992, "high": 0.2255, "low": 0.21962, "close": 0.22536, "volume": 29152648.0, "close_time": 1759651199999, "quote_volume": 6470823.343, "trades": 45106, "taker_buy_base": 16719620.0, "taker_buy_quote": 3709348.63981 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.22536, "high": 0.2267, "low": 0.2199, "close": 0.22107, "volume": 26690911.0, "close_time": 1759665599999, "quote_volume": 5957920.92477, "trades": 43751, "taker_buy_base": 12060437.0, "taker_buy_quote": 2691241.19575 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.22108, "high": 0.22197, "low": 0.21933, "close": 0.22037, "volume": 14782086.0, "close_time": 1759679999999, "quote_volume": 3258868.90519, "trades": 29277, "taker_buy_base": 7184254.0, "taker_buy_quote": 1584059.89909 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.22037, "high": 0.22059, "low": 0.21431, "close": 0.21462, "volume": 24958820.0, "close_time": 1759694399999, "quote_volume": 5427452.78882, "trades": 35258, "taker_buy_base": 11899296.0, "taker_buy_quote": 2589180.6285 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.21462, "high": 0.21728, "low": 0.21428, "close": 0.21636, "volume": 14578640.0, "close_time": 1759708799999, "quote_volume": 3146894.03695, "trades": 21933, "taker_buy_base": 6838991.0, "taker_buy_quote": 1476369.09213 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.21636, "high": 0.21844, "low": 0.21515, "close": 0.21798, "volume": 13922870.0, "close_time": 1759723199999, "quote_volume": 3021586.45495, "trades": 26922, "taker_buy_base": 7236896.0, "taker_buy_quote": 1570575.25365 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.21798, "high": 0.22082, "low": 0.21663, "close": 0.21951, "volume": 10626664.0, "close_time": 1759737599999, "quote_volume": 2325465.8511, "trades": 21497, "taker_buy_base": 5012474.0, "taker_buy_quote": 1097186.74305 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.21951, "high": 0.22331, "low": 0.21951, "close": 0.22285, "volume": 17815775.0, "close_time": 1759751999999, "quote_volume": 3945098.48012, "trades": 27441, "taker_buy_base": 7857785.0, "taker_buy_quote": 1739705.31772 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.22286, "high": 0.23364, "low": 0.22286, "close": 0.23068, "volume": 72242555.0, "close_time": 1759766399999, "quote_volume": 16536857.14404, "trades": 96678, "taker_buy_base": 37070574.0, "taker_buy_quote": 8481980.08623 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.23068, "high": 0.23114, "low": 0.22759, "close": 0.23023, "volume": 54609039.0, "close_time": 1759780799999, "quote_volume": 12526290.98656, "trades": 48942, "taker_buy_base": 30874156.0, "taker_buy_quote": 7080997.03941 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.23022, "high": 0.23309, "low": 0.2297, "close": 0.23011, "volume": 25120200.0, "close_time": 1759795199999, "quote_volume": 5811679.13542, "trades": 38448, "taker_buy_base": 12389222.0, "taker_buy_quote": 2866966.59775 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.23012, "high": 0.23106, "low": 0.22781, "close": 0.2285, "volume": 24193946.0, "close_time": 1759809599999, "quote_volume": 5550650.58929, "trades": 36194, "taker_buy_base": 12983715.0, "taker_buy_quote": 2979507.8865 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.2285, "high": 0.23011, "low": 0.22496, "close": 0.22544, "volume": 19389124.0, "close_time": 1759823999999, "quote_volume": 4412844.6634, "trades": 31356, "taker_buy_base": 8964047.0, "taker_buy_quote": 2040996.34629 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.22545, "high": 0.22616, "low": 0.22334, "close": 0.22559, "volume": 15106265.0, "close_time": 1759838399999, "quote_volume": 3398710.7462, "trades": 29580, "taker_buy_base": 7076849.0, "taker_buy_quote": 1592239.28746 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.22559, "high": 0.22825, "low": 0.21661, "close": 0.21731, "volume": 52398899.0, "close_time": 1759852799999, "quote_volume": 11620706.78281, "trades": 83646, "taker_buy_base": 27432325.0, "taker_buy_quote": 6079119.0176 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.21733, "high": 0.22013, "low": 0.21619, "close": 0.21751, "volume": 24005479.0, "close_time": 1759867199999, "quote_volume": 5234784.26293, "trades": 46732, "taker_buy_base": 11040877.0, "taker_buy_quote": 2407363.71098 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.21756, "high": 0.22162, "low": 0.21744, "close": 0.21816, "volume": 24411309.0, "close_time": 1759881599999, "quote_volume": 5360892.51623, "trades": 28082, "taker_buy_base": 10033224.0, "taker_buy_quote": 2203079.70818 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.21816, "high": 0.22152, "low": 0.21628, "close": 0.21723, "volume": 13652741.0, "close_time": 1759895999999, "quote_volume": 2993914.63193, "trades": 27247, "taker_buy_base": 6603064.0, "taker_buy_quote": 1447436.44476 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.21721, "high": 0.21861, "low": 0.21527, "close": 0.21711, "volume": 23384730.0, "close_time": 1759910399999, "quote_volume": 5059941.44219, "trades": 43085, "taker_buy_base": 10304359.0, "taker_buy_quote": 2230492.52215 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.2171, "high": 0.21915, "low": 0.21682, "close": 0.2176, "volume": 13853465.0, "close_time": 1759924799999, "quote_volume": 3020794.20188, "trades": 24191, "taker_buy_base": 6223774.0, "taker_buy_quote": 1356827.81033 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.2176, "high": 0.22005, "low": 0.2156, "close": 0.21705, "volume": 18756051.0, "close_time": 1759939199999, "quote_volume": 4086353.34469, "trades": 43598, "taker_buy_base": 9049528.0, "taker_buy_quote": 1972163.65114 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.21706, "high": 0.22235, "low": 0.21654, "close": 0.22015, "volume": 34080884.0, "close_time": 1759953599999, "quote_volume": 7513320.16503, "trades": 45739, "taker_buy_base": 17801437.0, "taker_buy_quote": 3924804.80985 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.22014, "high": 0.22086, "low": 0.21855, "close": 0.21968, "volume": 19158773.0, "close_time": 1759967999999, "quote_volume": 4207494.71406, "trades": 21285, "taker_buy_base": 8682298.0, "taker_buy_quote": 1907310.07182 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.2197, "high": 0.22003, "low": 0.21282, "close": 0.21441, "volume": 32747923.0, "close_time": 1759982399999, "quote_volume": 7060805.29624, "trades": 47775, "taker_buy_base": 16637440.0, "taker_buy_quote": 3585356.12603 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.21441, "high": 0.21528, "low": 0.21197, "close": 0.2124, "volume": 21098916.0, "close_time": 1759996799999, "quote_volume": 4510072.04262, "trades": 35717, "taker_buy_base": 10036743.0, "taker_buy_quote": 2145343.81846 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.2124, "high": 0.21347, "low": 0.20993, "close": 0.21291, "volume": 49143949.0, "close_time": 1760011199999, "quote_volume": 10407385.97578, "trades": 54669, "taker_buy_base": 23567199.0, "taker_buy_quote": 4992182.03855 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.21292, "high": 0.21734, "low": 0.2101, "close": 0.21112, "volume": 63809279.0, "close_time": 1760025599999, "quote_volume": 13605365.63493, "trades": 75157, "taker_buy_base": 31539622.0, "taker_buy_quote": 6730323.59276 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.21112, "high": 0.21227, "low": 0.20877, "close": 0.21121, "volume": 28283602.0, "close_time": 1760039999999, "quote_volume": 5956405.48882, "trades": 43005, "taker_buy_base": 16119243.0, "taker_buy_quote": 3394049.59331 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.21121, "high": 0.21435, "low": 0.21041, "close": 0.21297, "volume": 13364704.0, "close_time": 1760054399999, "quote_volume": 2843690.42235, "trades": 18376, "taker_buy_base": 5960122.0, "taker_buy_quote": 1266476.77994 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.21296, "high": 0.21551, "low": 0.21083, "close": 0.21403, "volume": 14418973.0, "close_time": 1760068799999, "quote_volume": 3078526.13342, "trades": 26544, "taker_buy_base": 8227595.0, "taker_buy_quote": 1757357.88391 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.21402, "high": 0.21597, "low": 0.21243, "close": 0.21262, "volume": 11603398.0, "close_time": 1760083199999, "quote_volume": 2483028.27092, "trades": 28747, "taker_buy_base": 5440622.0, "taker_buy_quote": 1164355.92762 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.21262, "high": 0.21589, "low": 0.21225, "close": 0.21541, "volume": 14513486.0, "close_time": 1760097599999, "quote_volume": 3113946.84761, "trades": 27569, "taker_buy_base": 7696590.0, "taker_buy_quote": 1650951.29529 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.21541, "high": 0.21688, "low": 0.20441, "close": 0.20663, "volume": 89812470.0, "close_time": 1760111999999, "quote_volume": 18884773.28368, "trades": 112542, "taker_buy_base": 43052736.0, "taker_buy_quote": 9054979.63138 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.20663, "high": 0.20824, "low": 0.20083, "close": 0.20231, "volume": 72553463.0, "close_time": 1760126399999, "quote_volume": 14852100.2773, "trades": 89609, "taker_buy_base": 33034835.0, "taker_buy_quote": 6764357.38338 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.2023, "high": 0.20443, "low": 0.0725, "close": 0.16436, "volume": 497365471.0, "close_time": 1760140799999, "quote_volume": 79277072.6896, "trades": 664914, "taker_buy_base": 243396896.0, "taker_buy_quote": 38932260.08777 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.16441, "high": 0.17145, "low": 0.16005, "close": 0.16788, "volume": 106007511.0, "close_time": 1760155199999, "quote_volume": 17657871.16937, "trades": 157945, "taker_buy_base": 56546747.0, "taker_buy_quote": 9423034.73049 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.16787, "high": 0.17153, "low": 0.16659, "close": 0.16959, "volume": 45608376.0, "close_time": 1760169599999, "quote_volume": 7708897.96423, "trades": 58492, "taker_buy_base": 23730206.0, "taker_buy_quote": 4011437.15287 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.16956, "high": 0.17705, "low": 0.16872, "close": 0.1753, "volume": 39208447.0, "close_time": 1760183999999, "quote_volume": 6839688.94037, "trades": 83906, "taker_buy_base": 19614402.0, "taker_buy_quote": 3422840.41289 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.17529, "high": 0.17551, "low": 0.16933, "close": 0.17482, "volume": 30723476.0, "close_time": 1760198399999, "quote_volume": 5310794.40426, "trades": 99164, "taker_buy_base": 13651442.0, "taker_buy_quote": 2359824.16899 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.17483, "high": 0.17595, "low": 0.16557, "close": 0.16725, "volume": 35106392.0, "close_time": 1760212799999, "quote_volume": 6036443.93865, "trades": 110572, "taker_buy_base": 14801606.0, "taker_buy_quote": 2539636.0843 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.16725, "high": 0.16934, "low": 0.16173, "close": 0.16805, "volume": 41166048.0, "close_time": 1760227199999, "quote_volume": 6832956.04951, "trades": 105410, "taker_buy_base": 20161240.0, "taker_buy_quote": 3346938.4612 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.16805, "high": 0.16984, "low": 0.16465, "close": 0.16863, "volume": 24689062.0, "close_time": 1760241599999, "quote_volume": 4119995.55374, "trades": 81087, "taker_buy_base": 12559213.0, "taker_buy_quote": 2094471.16439 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.16863, "high": 0.17252, "low": 0.16825, "close": 0.1722, "volume": 19500836.0, "close_time": 1760255999999, "quote_volume": 3330401.92234, "trades": 49772, "taker_buy_base": 11006998.0, "taker_buy_quote": 1880476.40096 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1722, "high": 0.173, "low": 0.16923, "close": 0.1705, "volume": 18198108.0, "close_time": 1760270399999, "quote_volume": 3107019.68766, "trades": 44242, "taker_buy_base": 8091855.0, "taker_buy_quote": 1381505.18159 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.17049, "high": 0.18143, "low": 0.16855, "close": 0.18076, "volume": 51610558.0, "close_time": 1760284799999, "quote_volume": 9052092.75731, "trades": 156331, "taker_buy_base": 25805328.0, "taker_buy_quote": 4524479.82578 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.18077, "high": 0.18682, "low": 0.18077, "close": 0.18674, "volume": 51601963.0, "close_time": 1760299199999, "quote_volume": 9512850.02673, "trades": 133385, "taker_buy_base": 26437402.0, "taker_buy_quote": 4871465.3102 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.18675, "high": 0.18841, "low": 0.18266, "close": 0.18525, "volume": 38302250.0, "close_time": 1760313599999, "quote_volume": 7099789.62779, "trades": 74846, "taker_buy_base": 21735345.0, "taker_buy_quote": 4029272.30963 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.18526, "high": 0.18635, "low": 0.18243, "close": 0.18393, "volume": 30643544.0, "close_time": 1760327999999, "quote_volume": 5642509.91752, "trades": 77965, "taker_buy_base": 15939954.0, "taker_buy_quote": 2936524.45084 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.18394, "high": 0.1897, "low": 0.18307, "close": 0.18713, "volume": 38825218.0, "close_time": 1760342399999, "quote_volume": 7223193.36599, "trades": 62168, "taker_buy_base": 20052443.0, "taker_buy_quote": 3732130.23024 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.18712, "high": 0.19043, "low": 0.18289, "close": 0.1863, "volume": 63646252.0, "close_time": 1760356799999, "quote_volume": 11911379.10764, "trades": 110503, "taker_buy_base": 34744886.0, "taker_buy_quote": 6506201.51661 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.18629, "high": 0.19111, "low": 0.185, "close": 0.18802, "volume": 105205649.0, "close_time": 1760371199999, "quote_volume": 19797721.85803, "trades": 182595, "taker_buy_base": 56607918.0, "taker_buy_quote": 10653691.66413 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.18803, "high": 0.19358, "low": 0.18729, "close": 0.19343, "volume": 56844121.0, "close_time": 1760385599999, "quote_volume": 10797070.84398, "trades": 105088, "taker_buy_base": 31231408.0, "taker_buy_quote": 5932950.96204 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.19344, "high": 0.19555, "low": 0.19242, "close": 0.19431, "volume": 17743565.0, "close_time": 1760399999999, "quote_volume": 3441882.97852, "trades": 36185, "taker_buy_base": 10229819.0, "taker_buy_quote": 1984550.53307 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.19431, "high": 0.19507, "low": 0.18837, "close": 0.18954, "volume": 24757895.0, "close_time": 1760414399999, "quote_volume": 4740384.77843, "trades": 53382, "taker_buy_base": 9417051.0, "taker_buy_quote": 1802697.66712 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.18954, "high": 0.19008, "low": 0.17714, "close": 0.17952, "volume": 80995795.0, "close_time": 1760428799999, "quote_volume": 14808953.57921, "trades": 147831, "taker_buy_base": 36935398.0, "taker_buy_quote": 6745161.08872 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.17951, "high": 0.18219, "low": 0.17634, "close": 0.18033, "volume": 46197497.0, "close_time": 1760443199999, "quote_volume": 8298504.15823, "trades": 100666, "taker_buy_base": 23211113.0, "taker_buy_quote": 4169609.48104 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.18033, "high": 0.18607, "low": 0.17576, "close": 0.18568, "volume": 83308949.0, "close_time": 1760457599999, "quote_volume": 15062757.46635, "trades": 140599, "taker_buy_base": 43983962.0, "taker_buy_quote": 7953217.59373 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.18569, "high": 0.1887, "low": 0.18339, "close": 0.18604, "volume": 95378700.0, "close_time": 1760471999999, "quote_volume": 17780930.51047, "trades": 141867, "taker_buy_base": 47435766.0, "taker_buy_quote": 8844614.52747 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.18603, "high": 0.19049, "low": 0.18489, "close": 0.1902, "volume": 22488299.0, "close_time": 1760486399999, "quote_volume": 4221888.87319, "trades": 39873, "taker_buy_base": 13054045.0, "taker_buy_quote": 2451558.02338 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.19019, "high": 0.19055, "low": 0.1865, "close": 0.1875, "volume": 22318696.0, "close_time": 1760500799999, "quote_volume": 4209386.32916, "trades": 47846, "taker_buy_base": 10139908.0, "taker_buy_quote": 1912738.23111 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1875, "high": 0.18984, "low": 0.18638, "close": 0.18969, "volume": 26023491.0, "close_time": 1760515199999, "quote_volume": 4894273.94925, "trades": 38000, "taker_buy_base": 13661975.0, "taker_buy_quote": 2570144.06299 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1897, "high": 0.19178, "low": 0.18657, "close": 0.18751, "volume": 28879483.0, "close_time": 1760529599999, "quote_volume": 5467995.26099, "trades": 50852, "taker_buy_base": 13457413.0, "taker_buy_quote": 2551127.48553 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.18751, "high": 0.18773, "low": 0.18056, "close": 0.1813, "volume": 57263105.0, "close_time": 1760543999999, "quote_volume": 10539472.53906, "trades": 104604, "taker_buy_base": 29193517.0, "taker_buy_quote": 5375625.31492 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1813, "high": 0.18255, "low": 0.17944, "close": 0.18023, "volume": 31869788.0, "close_time": 1760558399999, "quote_volume": 5769757.85572, "trades": 71925, "taker_buy_base": 16290112.0, "taker_buy_quote": 2950381.46615 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.18023, "high": 0.18092, "low": 0.17735, "close": 0.17895, "volume": 24097879.0, "close_time": 1760572799999, "quote_volume": 4314535.46558, "trades": 47016, "taker_buy_base": 11147684.0, "taker_buy_quote": 1995438.68858 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.17896, "high": 0.18112, "low": 0.17775, "close": 0.17902, "volume": 19464773.0, "close_time": 1760587199999, "quote_volume": 3494695.66728, "trades": 47721, "taker_buy_base": 9566649.0, "taker_buy_quote": 1717603.10531 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.17901, "high": 0.18095, "low": 0.17779, "close": 0.17949, "volume": 24129464.0, "close_time": 1760601599999, "quote_volume": 4329754.56512, "trades": 48221, "taker_buy_base": 11172269.0, "taker_buy_quote": 2004778.51136 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1795, "high": 0.18305, "low": 0.17534, "close": 0.18294, "volume": 42906007.0, "close_time": 1760615999999, "quote_volume": 7706782.00493, "trades": 83676, "taker_buy_base": 21489611.0, "taker_buy_quote": 3857599.35127 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.18294, "high": 0.18517, "low": 0.17347, "close": 0.17434, "volume": 43893503.0, "close_time": 1760630399999, "quote_volume": 7900794.9178, "trades": 123609, "taker_buy_base": 21547202.0, "taker_buy_quote": 3875872.26732 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.17433, "high": 0.17785, "low": 0.16972, "close": 0.1712, "volume": 53349355.0, "close_time": 1760644799999, "quote_volume": 9267198.24997, "trades": 153183, "taker_buy_base": 25688717.0, "taker_buy_quote": 4462359.13816 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.17121, "high": 0.17203, "low": 0.16869, "close": 0.17085, "volume": 26630429.0, "close_time": 1760659199999, "quote_volume": 4529146.162, "trades": 72992, "taker_buy_base": 13793883.0, "taker_buy_quote": 2345490.3064 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.17085, "high": 0.17389, "low": 0.17034, "close": 0.17229, "volume": 17022066.0, "close_time": 1760673599999, "quote_volume": 2924297.57985, "trades": 42905, "taker_buy_base": 8337061.0, "taker_buy_quote": 1432004.18212 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.17229, "high": 0.17239, "low": 0.15893, "close": 0.15942, "volume": 52107909.0, "close_time": 1760687999999, "quote_volume": 8597662.61267, "trades": 117633, "taker_buy_base": 23654443.0, "taker_buy_quote": 3901957.91688 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.15943, "high": 0.16456, "low": 0.15704, "close": 0.16308, "volume": 71686042.0, "close_time": 1760702399999, "quote_volume": 11483499.59853, "trades": 171950, "taker_buy_base": 34866057.0, "taker_buy_quote": 5585487.22459 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.16309, "high": 0.16411, "low": 0.15552, "close": 0.16081, "volume": 80197171.0, "close_time": 1760716799999, "quote_volume": 12811276.75882, "trades": 166652, "taker_buy_base": 39540615.0, "taker_buy_quote": 6317308.66922 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.16081, "high": 0.16384, "low": 0.15921, "close": 0.16231, "volume": 41745002.0, "close_time": 1760731199999, "quote_volume": 6739422.56999, "trades": 90972, "taker_buy_base": 19651019.0, "taker_buy_quote": 3171891.92192 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.16232, "high": 0.16547, "low": 0.1619, "close": 0.16256, "volume": 21795212.0, "close_time": 1760745599999, "quote_volume": 3575110.40447, "trades": 27431, "taker_buy_base": 9203153.0, "taker_buy_quote": 1509221.18891 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.16257, "high": 0.1653, "low": 0.16228, "close": 0.16465, "volume": 15344213.0, "close_time": 1760759999999, "quote_volume": 2515601.48528, "trades": 21670, "taker_buy_base": 7897089.0, "taker_buy_quote": 1294698.24167 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.16465, "high": 0.16669, "low": 0.163, "close": 0.16498, "volume": 15331983.0, "close_time": 1760774399999, "quote_volume": 2524407.28213, "trades": 28414, "taker_buy_base": 8007016.0, "taker_buy_quote": 1318584.31731 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.16499, "high": 0.16687, "low": 0.16479, "close": 0.1666, "volume": 13865371.0, "close_time": 1760788799999, "quote_volume": 2300010.20365, "trades": 26259, "taker_buy_base": 7309560.0, "taker_buy_quote": 1212532.10524 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.16661, "high": 0.16773, "low": 0.1637, "close": 0.16476, "volume": 16523066.0, "close_time": 1760803199999, "quote_volume": 2728736.47917, "trades": 31960, "taker_buy_base": 8377288.0, "taker_buy_quote": 1383230.6684 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.16477, "high": 0.16602, "low": 0.1632, "close": 0.16578, "volume": 16854674.0, "close_time": 1760817599999, "quote_volume": 2772080.92113, "trades": 25720, "taker_buy_base": 7586987.0, "taker_buy_quote": 1248452.9759 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.16578, "high": 0.16682, "low": 0.16514, "close": 0.1659, "volume": 11409401.0, "close_time": 1760831999999, "quote_volume": 1892939.28666, "trades": 15002, "taker_buy_base": 5457030.0, "taker_buy_quote": 905411.53776 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.16589, "high": 0.1664, "low": 0.16433, "close": 0.16599, "volume": 9926811.0, "close_time": 1760846399999, "quote_volume": 1639152.53295, "trades": 16864, "taker_buy_base": 4840026.0, "taker_buy_quote": 799167.93692 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.166, "high": 0.16607, "low": 0.16361, "close": 0.16444, "volume": 7983922.0, "close_time": 1760860799999, "quote_volume": 1314681.47867, "trades": 15138, "taker_buy_base": 3673266.0, "taker_buy_quote": 604970.26148 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.16444, "high": 0.16917, "low": 0.16243, "close": 0.16741, "volume": 44947856.0, "close_time": 1760875199999, "quote_volume": 7455119.36907, "trades": 76961, "taker_buy_base": 22893247.0, "taker_buy_quote": 3798491.32647 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.16742, "high": 0.17261, "low": 0.16635, "close": 0.17119, "volume": 26199706.0, "close_time": 1760889599999, "quote_volume": 4446398.72611, "trades": 48744, "taker_buy_base": 13415601.0, "taker_buy_quote": 2277090.5984 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.17119, "high": 0.17359, "low": 0.17058, "close": 0.17191, "volume": 21837118.0, "close_time": 1760903999999, "quote_volume": 3754143.45198, "trades": 37813, "taker_buy_base": 10299371.0, "taker_buy_quote": 1770685.8935 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.17192, "high": 0.17257, "low": 0.17016, "close": 0.1705, "volume": 10798396.0, "close_time": 1760918399999, "quote_volume": 1852446.32028, "trades": 18467, "taker_buy_base": 4985634.0, "taker_buy_quote": 855349.05626 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.17049, "high": 0.17478, "low": 0.16684, "close": 0.17459, "volume": 18718511.0, "close_time": 1760932799999, "quote_volume": 3180046.90003, "trades": 49284, "taker_buy_base": 9425012.0, "taker_buy_quote": 1600748.70445 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1746, "high": 0.17867, "low": 0.17382, "close": 0.17752, "volume": 20010502.0, "close_time": 1760947199999, "quote_volume": 3531398.12693, "trades": 44301, "taker_buy_base": 10079180.0, "taker_buy_quote": 1778754.52457 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.17753, "high": 0.18013, "low": 0.17615, "close": 0.17805, "volume": 20399843.0, "close_time": 1760961599999, "quote_volume": 3624988.09481, "trades": 43629, "taker_buy_base": 11534642.0, "taker_buy_quote": 2049258.16267 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.17805, "high": 0.18098, "low": 0.17692, "close": 0.17719, "volume": 29553271.0, "close_time": 1760975999999, "quote_volume": 5295312.07813, "trades": 58199, "taker_buy_base": 17060897.0, "taker_buy_quote": 3056098.66796 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.17718, "high": 0.17803, "low": 0.17403, "close": 0.17737, "volume": 31589282.0, "close_time": 1760990399999, "quote_volume": 5551047.43037, "trades": 53893, "taker_buy_base": 16082323.0, "taker_buy_quote": 2826024.56502 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.17736, "high": 0.17816, "low": 0.17554, "close": 0.17554, "volume": 15635811.0, "close_time": 1761004799999, "quote_volume": 2761681.17879, "trades": 20951, "taker_buy_base": 7445010.0, "taker_buy_quote": 1315158.8667 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.17554, "high": 0.1759, "low": 0.17173, "close": 0.17194, "volume": 15643855.0, "close_time": 1761019199999, "quote_volume": 2720936.02219, "trades": 25275, "taker_buy_base": 6995163.0, "taker_buy_quote": 1216445.59734 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.17193, "high": 0.172, "low": 0.16861, "close": 0.171, "volume": 20397001.0, "close_time": 1761033599999, "quote_volume": 3469627.36725, "trades": 42615, "taker_buy_base": 9902917.0, "taker_buy_quote": 1684721.27982 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.17099, "high": 0.17329, "low": 0.16939, "close": 0.17246, "volume": 13376330.0, "close_time": 1761047999999, "quote_volume": 2294845.18016, "trades": 23142, "taker_buy_base": 6754058.0, "taker_buy_quote": 1159194.65207 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.17247, "high": 0.18194, "low": 0.17116, "close": 0.18018, "volume": 44068830.0, "close_time": 1761062399999, "quote_volume": 7774935.26813, "trades": 96612, "taker_buy_base": 22906456.0, "taker_buy_quote": 4044866.34445 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.18018, "high": 0.18077, "low": 0.17581, "close": 0.17698, "volume": 33940455.0, "close_time": 1761076799999, "quote_volume": 6047867.84347, "trades": 71918, "taker_buy_base": 16207970.0, "taker_buy_quote": 2889473.29482 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.17698, "high": 0.17707, "low": 0.17005, "close": 0.17043, "volume": 30386638.0, "close_time": 1761091199999, "quote_volume": 5286621.02268, "trades": 52304, "taker_buy_base": 13248949.0, "taker_buy_quote": 2305407.4182 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.17042, "high": 0.17151, "low": 0.16929, "close": 0.17097, "volume": 17933362.0, "close_time": 1761105599999, "quote_volume": 3056584.92557, "trades": 37493, "taker_buy_base": 9399274.0, "taker_buy_quote": 1602117.06995 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.17098, "high": 0.17234, "low": 0.16929, "close": 0.17096, "volume": 18448516.0, "close_time": 1761119999999, "quote_volume": 3150460.56171, "trades": 33112, "taker_buy_base": 8627677.0, "taker_buy_quote": 1473572.85431 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.17095, "high": 0.17095, "low": 0.16644, "close": 0.16887, "volume": 24100738.0, "close_time": 1761134399999, "quote_volume": 4068832.70816, "trades": 45252, "taker_buy_base": 11764348.0, "taker_buy_quote": 1985220.8111 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.16886, "high": 0.17113, "low": 0.16721, "close": 0.16918, "volume": 37223931.0, "close_time": 1761148799999, "quote_volume": 6295190.72827, "trades": 80956, "taker_buy_base": 18913456.0, "taker_buy_quote": 3198370.53523 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.16918, "high": 0.17013, "low": 0.16514, "close": 0.16708, "volume": 28967770.0, "close_time": 1761163199999, "quote_volume": 4864772.46039, "trades": 58299, "taker_buy_base": 13931225.0, "taker_buy_quote": 2340577.72004 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.16708, "high": 0.16744, "low": 0.1614, "close": 0.16609, "volume": 36005584.0, "close_time": 1761177599999, "quote_volume": 5908575.47308, "trades": 46276, "taker_buy_base": 18149142.0, "taker_buy_quote": 2978921.04267 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.16608, "high": 0.16714, "low": 0.16547, "close": 0.16628, "volume": 16100869.0, "close_time": 1761191999999, "quote_volume": 2677774.77399, "trades": 23139, "taker_buy_base": 6471290.0, "taker_buy_quote": 1076144.53784 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.16629, "high": 0.16944, "low": 0.166, "close": 0.16874, "volume": 12339931.0, "close_time": 1761206399999, "quote_volume": 2074839.73768, "trades": 20091, "taker_buy_base": 6699124.0, "taker_buy_quote": 1126113.11686 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.16875, "high": 0.17017, "low": 0.16825, "close": 0.16847, "volume": 10720835.0, "close_time": 1761220799999, "quote_volume": 1815799.5572, "trades": 17585, "taker_buy_base": 4661829.0, "taker_buy_quote": 789482.8811 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.16847, "high": 0.16971, "low": 0.163, "close": 0.1631, "volume": 43198083.0, "close_time": 1761235199999, "quote_volume": 7198035.15631, "trades": 66302, "taker_buy_base": 25840008.0, "taker_buy_quote": 4304775.84017 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.16309, "high": 0.16761, "low": 0.16281, "close": 0.16519, "volume": 35345744.0, "close_time": 1761249599999, "quote_volume": 5832874.82887, "trades": 55021, "taker_buy_base": 17403726.0, "taker_buy_quote": 2869437.70884 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.16519, "high": 0.16572, "low": 0.16302, "close": 0.16506, "volume": 19004089.0, "close_time": 1761263999999, "quote_volume": 3128050.7835, "trades": 24778, "taker_buy_base": 9799346.0, "taker_buy_quote": 1612793.20358 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.16507, "high": 0.166, "low": 0.16421, "close": 0.16545, "volume": 11035461.0, "close_time": 1761278399999, "quote_volume": 1821657.39719, "trades": 20294, "taker_buy_base": 4983912.0, "taker_buy_quote": 822693.22549 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.16545, "high": 0.1706, "low": 0.16512, "close": 0.16957, "volume": 21050091.0, "close_time": 1761292799999, "quote_volume": 3548894.85901, "trades": 32114, "taker_buy_base": 10295254.0, "taker_buy_quote": 1735362.25452 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.16957, "high": 0.17135, "low": 0.16708, "close": 0.16932, "volume": 15270091.0, "close_time": 1761307199999, "quote_volume": 2589032.70331, "trades": 26420, "taker_buy_base": 7029804.0, "taker_buy_quote": 1191815.08383 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.16933, "high": 0.17278, "low": 0.16695, "close": 0.16759, "volume": 39312800.0, "close_time": 1761321599999, "quote_volume": 6680045.35415, "trades": 72845, "taker_buy_base": 20510165.0, "taker_buy_quote": 3486473.55449 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.16759, "high": 0.17002, "low": 0.16678, "close": 0.16945, "volume": 18310961.0, "close_time": 1761335999999, "quote_volume": 3083307.48369, "trades": 24081, "taker_buy_base": 8707148.0, "taker_buy_quote": 1466271.83584 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.16944, "high": 0.17152, "low": 0.16935, "close": 0.17079, "volume": 13484983.0, "close_time": 1761350399999, "quote_volume": 2302848.31162, "trades": 17042, "taker_buy_base": 6837768.0, "taker_buy_quote": 1167135.31667 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.17079, "high": 0.17096, "low": 0.16971, "close": 0.16991, "volume": 11214934.0, "close_time": 1761364799999, "quote_volume": 1909607.23637, "trades": 16882, "taker_buy_base": 6088806.0, "taker_buy_quote": 1036613.52374 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1699, "high": 0.17112, "low": 0.16882, "close": 0.16907, "volume": 11774509.0, "close_time": 1761379199999, "quote_volume": 1998928.93927, "trades": 17164, "taker_buy_base": 4787434.0, "taker_buy_quote": 813026.75801 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.16907, "high": 0.17049, "low": 0.16854, "close": 0.17026, "volume": 8414160.0, "close_time": 1761393599999, "quote_volume": 1426354.8748, "trades": 15536, "taker_buy_base": 4230676.0, "taker_buy_quote": 717164.37591 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.17026, "high": 0.17253, "low": 0.17013, "close": 0.17217, "volume": 13748940.0, "close_time": 1761407999999, "quote_volume": 2355161.25663, "trades": 18447, "taker_buy_base": 6462042.0, "taker_buy_quote": 1106702.89442 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.17218, "high": 0.17388, "low": 0.17191, "close": 0.17354, "volume": 9898630.0, "close_time": 1761422399999, "quote_volume": 1710898.17145, "trades": 15747, "taker_buy_base": 5475842.0, "taker_buy_quote": 946401.49853 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.17354, "high": 0.17395, "low": 0.17215, "close": 0.17252, "volume": 6893061.0, "close_time": 1761436799999, "quote_volume": 1192278.83527, "trades": 11122, "taker_buy_base": 3339561.0, "taker_buy_quote": 577564.96004 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.17253, "high": 0.1734, "low": 0.17086, "close": 0.17117, "volume": 11615978.0, "close_time": 1761451199999, "quote_volume": 1996886.44549, "trades": 17439, "taker_buy_base": 4993933.0, "taker_buy_quote": 858621.35735 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.17116, "high": 0.17468, "low": 0.1711, "close": 0.1744, "volume": 7840906.0, "close_time": 1761465599999, "quote_volume": 1356491.02036, "trades": 10243, "taker_buy_base": 3474406.0, "taker_buy_quote": 601171.19611 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.17439, "high": 0.17821, "low": 0.17427, "close": 0.17806, "volume": 16928183.0, "close_time": 1761479999999, "quote_volume": 2984931.17263, "trades": 27083, "taker_buy_base": 9843527.0, "taker_buy_quote": 1734787.69716 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.17807, "high": 0.18066, "low": 0.17807, "close": 0.17998, "volume": 14925532.0, "close_time": 1761494399999, "quote_volume": 2676647.0406, "trades": 28097, "taker_buy_base": 7123376.0, "taker_buy_quote": 1277574.41576 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.17997, "high": 0.18013, "low": 0.17825, "close": 0.17849, "volume": 9157446.0, "close_time": 1761508799999, "quote_volume": 1640065.08605, "trades": 14970, "taker_buy_base": 4952399.0, "taker_buy_quote": 887021.26345 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.17848, "high": 0.18142, "low": 0.17668, "close": 0.17995, "volume": 34026597.0, "close_time": 1761523199999, "quote_volume": 6099802.47292, "trades": 38885, "taker_buy_base": 17016905.0, "taker_buy_quote": 3053220.90619 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.17995, "high": 0.18399, "low": 0.17939, "close": 0.1815, "volume": 21618890.0, "close_time": 1761537599999, "quote_volume": 3940463.27157, "trades": 32592, "taker_buy_base": 10661562.0, "taker_buy_quote": 1943164.10942 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.18149, "high": 0.1838, "low": 0.18105, "close": 0.18189, "volume": 16561906.0, "close_time": 1761551999999, "quote_volume": 3021780.12617, "trades": 29193, "taker_buy_base": 8580585.0, "taker_buy_quote": 1566103.3268 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.18189, "high": 0.18242, "low": 0.1777, "close": 0.17909, "volume": 19608344.0, "close_time": 1761566399999, "quote_volume": 3520396.85422, "trades": 38676, "taker_buy_base": 9623210.0, "taker_buy_quote": 1727384.99395 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1791, "high": 0.18217, "low": 0.17638, "close": 0.17994, "volume": 35883043.0, "close_time": 1761580799999, "quote_volume": 6435853.95746, "trades": 65049, "taker_buy_base": 20693019.0, "taker_buy_quote": 3712442.82536 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.17993, "high": 0.18394, "low": 0.1798, "close": 0.18247, "volume": 41225661.0, "close_time": 1761595199999, "quote_volume": 7514234.57941, "trades": 60492, "taker_buy_base": 24099266.0, "taker_buy_quote": 4392588.80417 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.18248, "high": 0.1849, "low": 0.18069, "close": 0.18479, "volume": 22294469.0, "close_time": 1761609599999, "quote_volume": 4062688.01945, "trades": 39885, "taker_buy_base": 10439917.0, "taker_buy_quote": 1902741.76258 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.18478, "high": 0.19859, "low": 0.18387, "close": 0.1971, "volume": 178002259.0, "close_time": 1761623999999, "quote_volume": 34490461.97099, "trades": 239419, "taker_buy_base": 92464064.0, "taker_buy_quote": 17904245.33454 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.19712, "high": 0.21975, "low": 0.19665, "close": 0.21178, "volume": 304398706.0, "close_time": 1761638399999, "quote_volume": 63493708.32876, "trades": 315434, "taker_buy_base": 149851854.0, "taker_buy_quote": 31216726.63615 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2118, "high": 0.21639, "low": 0.20331, "close": 0.20749, "volume": 107136243.0, "close_time": 1761652799999, "quote_volume": 22401116.82683, "trades": 127871, "taker_buy_base": 50205338.0, "taker_buy_quote": 10498278.88945 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.20748, "high": 0.21063, "low": 0.1979, "close": 0.20301, "volume": 178380353.0, "close_time": 1761667199999, "quote_volume": 36571647.22846, "trades": 166220, "taker_buy_base": 78809678.0, "taker_buy_quote": 16147194.94013 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.20301, "high": 0.20389, "low": 0.19705, "close": 0.19821, "volume": 67337474.0, "close_time": 1761681599999, "quote_volume": 13533355.33847, "trades": 57258, "taker_buy_base": 33910846.0, "taker_buy_quote": 6816715.75782 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.19818, "high": 0.19818, "low": 0.19269, "close": 0.1945, "volume": 76951043.0, "close_time": 1761695999999, "quote_volume": 15044279.24492, "trades": 59950, "taker_buy_base": 35749995.0, "taker_buy_quote": 6988608.19739 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.19451, "high": 0.19661, "low": 0.19244, "close": 0.19484, "volume": 47093720.0, "close_time": 1761710399999, "quote_volume": 9146922.19656, "trades": 35569, "taker_buy_base": 22320668.0, "taker_buy_quote": 4338571.16636 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.19484, "high": 0.19772, "low": 0.19355, "close": 0.19694, "volume": 26577359.0, "close_time": 1761724799999, "quote_volume": 5188143.47407, "trades": 26329, "taker_buy_base": 13091017.0, "taker_buy_quote": 2556802.29475 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.19695, "high": 0.19951, "low": 0.19417, "close": 0.19845, "volume": 53273985.0, "close_time": 1761739199999, "quote_volume": 10482587.73516, "trades": 49116, "taker_buy_base": 22965992.0, "taker_buy_quote": 4524206.07805 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.19844, "high": 0.20501, "low": 0.19724, "close": 0.19776, "volume": 121776037.0, "close_time": 1761753599999, "quote_volume": 24494921.02359, "trades": 74656, "taker_buy_base": 60418883.0, "taker_buy_quote": 12155049.04164 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.19779, "high": 0.2047, "low": 0.19484, "close": 0.20022, "volume": 146597138.0, "close_time": 1761767999999, "quote_volume": 29376311.93509, "trades": 106852, "taker_buy_base": 74635054.0, "taker_buy_quote": 14940686.81786 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.20024, "high": 0.20675, "low": 0.19954, "close": 0.20109, "volume": 76426046.0, "close_time": 1761782399999, "quote_volume": 15517275.64053, "trades": 62611, "taker_buy_base": 36020867.0, "taker_buy_quote": 7315637.96234 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.20108, "high": 0.20699, "low": 0.20006, "close": 0.20401, "volume": 93099332.0, "close_time": 1761796799999, "quote_volume": 19019773.54397, "trades": 94138, "taker_buy_base": 45007512.0, "taker_buy_quote": 9194707.25214 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.204, "high": 0.21091, "low": 0.19676, "close": 0.20794, "volume": 169320026.0, "close_time": 1761811199999, "quote_volume": 34566939.35776, "trades": 199626, "taker_buy_base": 78725014.0, "taker_buy_quote": 16073724.26219 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.20795, "high": 0.20867, "low": 0.2023, "close": 0.203, "volume": 78787611.0, "close_time": 1761825599999, "quote_volume": 16183833.93007, "trades": 91417, "taker_buy_base": 31131223.0, "taker_buy_quote": 6392096.35582 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.20299, "high": 0.20348, "low": 0.19205, "close": 0.19228, "volume": 131406716.0, "close_time": 1761839999999, "quote_volume": 25888967.62328, "trades": 154683, "taker_buy_base": 59882168.0, "taker_buy_quote": 11800520.61721 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.19228, "high": 0.19537, "low": 0.18954, "close": 0.19003, "volume": 104862395.0, "close_time": 1761854399999, "quote_volume": 20194436.29, "trades": 109830, "taker_buy_base": 49801191.0, "taker_buy_quote": 9595303.60451 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.19003, "high": 0.19732, "low": 0.18932, "close": 0.19657, "volume": 69780747.0, "close_time": 1761868799999, "quote_volume": 13525752.54283, "trades": 75015, "taker_buy_base": 37886084.0, "taker_buy_quote": 7343980.33393 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.19658, "high": 0.19885, "low": 0.19089, "close": 0.19258, "volume": 52528906.0, "close_time": 1761883199999, "quote_volume": 10250250.62214, "trades": 67238, "taker_buy_base": 22453006.0, "taker_buy_quote": 4383228.36152 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.19258, "high": 0.19443, "low": 0.19166, "close": 0.19223, "volume": 43319393.0, "close_time": 1761897599999, "quote_volume": 8372152.52471, "trades": 56558, "taker_buy_base": 21244730.0, "taker_buy_quote": 4107418.65023 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.19224, "high": 0.19756, "low": 0.19102, "close": 0.1969, "volume": 35497819.0, "close_time": 1761911999999, "quote_volume": 6863895.00605, "trades": 50843, "taker_buy_base": 18375478.0, "taker_buy_quote": 3556616.78819 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.19689, "high": 0.19955, "low": 0.19356, "close": 0.19571, "volume": 94273907.0, "close_time": 1761926399999, "quote_volume": 18586979.55846, "trades": 114074, "taker_buy_base": 45849089.0, "taker_buy_quote": 9039803.67727 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.19571, "high": 0.19865, "low": 0.19027, "close": 0.1979, "volume": 66151755.0, "close_time": 1761940799999, "quote_volume": 12836318.21951, "trades": 82592, "taker_buy_base": 33895431.0, "taker_buy_quote": 6583363.11234 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.19789, "high": 0.2041, "low": 0.1964, "close": 0.201, "volume": 56086733.0, "close_time": 1761955199999, "quote_volume": 11224230.25897, "trades": 63198, "taker_buy_base": 30208975.0, "taker_buy_quote": 6049012.7398 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.20101, "high": 0.2035, "low": 0.19758, "close": 0.20341, "volume": 45076692.0, "close_time": 1761969599999, "quote_volume": 9043087.51251, "trades": 54689, "taker_buy_base": 20061133.0, "taker_buy_quote": 4028120.08911 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.20341, "high": 0.20485, "low": 0.20051, "close": 0.20169, "volume": 28959944.0, "close_time": 1761983999999, "quote_volume": 5861204.8759, "trades": 43086, "taker_buy_base": 13916533.0, "taker_buy_quote": 2817219.88839 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.20168, "high": 0.20221, "low": 0.19866, "close": 0.19913, "volume": 30733087.0, "close_time": 1761998399999, "quote_volume": 6163239.22839, "trades": 31004, "taker_buy_base": 13387130.0, "taker_buy_quote": 2688027.87253 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.19913, "high": 0.201, "low": 0.19779, "close": 0.20065, "volume": 28909894.0, "close_time": 1762012799999, "quote_volume": 5761384.46822, "trades": 41716, "taker_buy_base": 13511865.0, "taker_buy_quote": 2694338.3368 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.20066, "high": 0.20213, "low": 0.19845, "close": 0.19926, "volume": 30943164.0, "close_time": 1762027199999, "quote_volume": 6198529.68281, "trades": 38765, "taker_buy_base": 17821423.0, "taker_buy_quote": 3568798.22052 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.19926, "high": 0.19944, "low": 0.19577, "close": 0.19636, "volume": 22744990.0, "close_time": 1762041599999, "quote_volume": 4491405.77891, "trades": 26375, "taker_buy_base": 11623034.0, "taker_buy_quote": 2296983.71077 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.19637, "high": 0.19664, "low": 0.19467, "close": 0.1954, "volume": 18356589.0, "close_time": 1762055999999, "quote_volume": 3589097.13203, "trades": 22655, "taker_buy_base": 8721383.0, "taker_buy_quote": 1706516.74546 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.19539, "high": 0.19682, "low": 0.195, "close": 0.19644, "volume": 15345620.0, "close_time": 1762070399999, "quote_volume": 3004749.57851, "trades": 27313, "taker_buy_base": 6927537.0, "taker_buy_quote": 1356530.84428 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.19645, "high": 0.19792, "low": 0.1932, "close": 0.19779, "volume": 31049849.0, "close_time": 1762084799999, "quote_volume": 6074631.56293, "trades": 41507, "taker_buy_base": 14828541.0, "taker_buy_quote": 2903314.72984 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.19779, "high": 0.19807, "low": 0.19227, "close": 0.19356, "volume": 36142427.0, "close_time": 1762099199999, "quote_volume": 7047071.63149, "trades": 52809, "taker_buy_base": 13281631.0, "taker_buy_quote": 2587397.41629 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.19355, "high": 0.19566, "low": 0.19049, "close": 0.19119, "volume": 39055064.0, "close_time": 1762113599999, "quote_volume": 7549336.65036, "trades": 46997, "taker_buy_base": 19428753.0, "taker_buy_quote": 3755618.55491 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.19119, "high": 0.19507, "low": 0.19046, "close": 0.19452, "volume": 22198613.0, "close_time": 1762127999999, "quote_volume": 4278901.96306, "trades": 30371, "taker_buy_base": 12096619.0, "taker_buy_quote": 2333800.36963 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.19451, "high": 0.19546, "low": 0.18416, "close": 0.18462, "volume": 53996695.0, "close_time": 1762142399999, "quote_volume": 10204445.43287, "trades": 81245, "taker_buy_base": 24071991.0, "taker_buy_quote": 4548617.04656 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.18462, "high": 0.18656, "low": 0.18172, "close": 0.18279, "volume": 35867581.0, "close_time": 1762156799999, "quote_volume": 6596333.10701, "trades": 58959, "taker_buy_base": 16768885.0, "taker_buy_quote": 3085706.41916 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.18278, "high": 0.18493, "low": 0.18031, "close": 0.18261, "volume": 28360675.0, "close_time": 1762171199999, "quote_volume": 5179326.60288, "trades": 50322, "taker_buy_base": 13993108.0, "taker_buy_quote": 2556669.57412 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.18262, "high": 0.18428, "low": 0.16624, "close": 0.17486, "volume": 91527108.0, "close_time": 1762185599999, "quote_volume": 16189653.18634, "trades": 119234, "taker_buy_base": 42674214.0, "taker_buy_quote": 7544459.59207 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.17487, "high": 0.1832, "low": 0.1736, "close": 0.17944, "volume": 58364394.0, "close_time": 1762199999999, "quote_volume": 10488802.63817, "trades": 119393, "taker_buy_base": 29646893.0, "taker_buy_quote": 5327437.1875 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.17945, "high": 0.17972, "low": 0.17334, "close": 0.17528, "volume": 54760570.0, "close_time": 1762214399999, "quote_volume": 9640687.49997, "trades": 76687, "taker_buy_base": 26628921.0, "taker_buy_quote": 4688004.75343 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.17528, "high": 0.17919, "low": 0.17429, "close": 0.17808, "volume": 42728192.0, "close_time": 1762228799999, "quote_volume": 7570395.86801, "trades": 73502, "taker_buy_base": 22930872.0, "taker_buy_quote": 4064652.73438 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.17809, "high": 0.1791, "low": 0.16954, "close": 0.17093, "volume": 89706087.0, "close_time": 1762243199999, "quote_volume": 15509614.68766, "trades": 129331, "taker_buy_base": 45023683.0, "taker_buy_quote": 7786634.52928 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.17092, "high": 0.17682, "low": 0.17044, "close": 0.17573, "volume": 58752353.0, "close_time": 1762257599999, "quote_volume": 10211547.34396, "trades": 92033, "taker_buy_base": 30887445.0, "taker_buy_quote": 5369664.98705 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.17573, "high": 0.17674, "low": 0.17054, "close": 0.17291, "volume": 62311860.0, "close_time": 1762271999999, "quote_volume": 10836707.60191, "trades": 100224, "taker_buy_base": 30222337.0, "taker_buy_quote": 5255930.85868 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1729, "high": 0.17454, "low": 0.1626, "close": 0.16429, "volume": 115107609.0, "close_time": 1762286399999, "quote_volume": 19312200.2575, "trades": 173051, "taker_buy_base": 55533763.0, "taker_buy_quote": 9320688.14273 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.16429, "high": 0.17028, "low": 0.1588, "close": 0.16859, "volume": 117912499.0, "close_time": 1762300799999, "quote_volume": 19338520.83688, "trades": 180392, "taker_buy_base": 56387087.0, "taker_buy_quote": 9254370.56075 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.16859, "high": 0.17222, "low": 0.16034, "close": 0.17143, "volume": 82323302.0, "close_time": 1762315199999, "quote_volume": 13739609.32455, "trades": 147043, "taker_buy_base": 40905942.0, "taker_buy_quote": 6824533.69343 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.17143, "high": 0.17311, "low": 0.1695, "close": 0.17121, "volume": 32504956.0, "close_time": 1762329599999, "quote_volume": 5572615.964, "trades": 48279, "taker_buy_base": 14696685.0, "taker_buy_quote": 2519198.57189 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.17123, "high": 0.17149, "low": 0.16801, "close": 0.17118, "volume": 29913142.0, "close_time": 1762343999999, "quote_volume": 5081326.01493, "trades": 34310, "taker_buy_base": 16874191.0, "taker_buy_quote": 2866338.85193 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.17116, "high": 0.17432, "low": 0.16999, "close": 0.17374, "volume": 46081878.0, "close_time": 1762358399999, "quote_volume": 7938278.44241, "trades": 39261, "taker_buy_base": 25642470.0, "taker_buy_quote": 4416123.75235 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.17376, "high": 0.17683, "low": 0.17146, "close": 0.17537, "volume": 36364487.0, "close_time": 1762372799999, "quote_volume": 6352254.77325, "trades": 24675, "taker_buy_base": 19244538.0, "taker_buy_quote": 3360105.4439 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.17539, "high": 0.17666, "low": 0.17405, "close": 0.17518, "volume": 19919194.0, "close_time": 1762387199999, "quote_volume": 3489208.63159, "trades": 17730, "taker_buy_base": 10536345.0, "taker_buy_quote": 1845637.40269 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.17518, "high": 0.17543, "low": 0.17144, "close": 0.1737, "volume": 23050988.0, "close_time": 1762401599999, "quote_volume": 4002142.64809, "trades": 24475, "taker_buy_base": 10381287.0, "taker_buy_quote": 1801690.16526 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.17372, "high": 0.17427, "low": 0.16961, "close": 0.17012, "volume": 19901447.0, "close_time": 1762415999999, "quote_volume": 3415218.96367, "trades": 20362, "taker_buy_base": 9128976.0, "taker_buy_quote": 1567174.56347 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1701, "high": 0.17073, "low": 0.1683, "close": 0.16914, "volume": 19747601.0, "close_time": 1762430399999, "quote_volume": 3347981.39966, "trades": 17063, "taker_buy_base": 10177624.0, "taker_buy_quote": 1725559.56596 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.16915, "high": 0.17076, "low": 0.16434, "close": 0.1648, "volume": 40922197.0, "close_time": 1762444799999, "quote_volume": 6859079.3774, "trades": 33131, "taker_buy_base": 20106738.0, "taker_buy_quote": 3371875.02279 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.16479, "high": 0.16624, "low": 0.16172, "close": 0.16336, "volume": 50732225.0, "close_time": 1762459199999, "quote_volume": 8343604.79869, "trades": 37346, "taker_buy_base": 26283421.0, "taker_buy_quote": 4324582.5747 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.16335, "high": 0.16461, "low": 0.16091, "close": 0.1632, "volume": 29001443.0, "close_time": 1762473599999, "quote_volume": 4719111.46204, "trades": 29873, "taker_buy_base": 15707415.0, "taker_buy_quote": 2555477.63698 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.16319, "high": 0.1676, "low": 0.16237, "close": 0.16627, "volume": 37061205.0, "close_time": 1762487999999, "quote_volume": 6106431.00655, "trades": 84573, "taker_buy_base": 18832341.0, "taker_buy_quote": 3103697.06876 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.16628, "high": 0.16929, "low": 0.16538, "close": 0.16921, "volume": 21248065.0, "close_time": 1762502399999, "quote_volume": 3561303.67561, "trades": 37556, "taker_buy_base": 9382173.0, "taker_buy_quote": 1572157.97373 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1692, "high": 0.16941, "low": 0.16158, "close": 0.16305, "volume": 33776012.0, "close_time": 1762516799999, "quote_volume": 5584996.67669, "trades": 63203, "taker_buy_base": 17838033.0, "taker_buy_quote": 2948626.64519 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.16306, "high": 0.16953, "low": 0.15948, "close": 0.16863, "volume": 69563807.0, "close_time": 1762531199999, "quote_volume": 11438387.85777, "trades": 150725, "taker_buy_base": 32665480.0, "taker_buy_quote": 5376461.71153 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.16864, "high": 0.18127, "low": 0.16766, "close": 0.17784, "volume": 109129249.0, "close_time": 1762545599999, "quote_volume": 19155222.75564, "trades": 162358, "taker_buy_base": 56661706.0, "taker_buy_quote": 9948381.90851 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.17784, "high": 0.18016, "low": 0.17651, "close": 0.17707, "volume": 35474386.0, "close_time": 1762559999999, "quote_volume": 6327875.07677, "trades": 79775, "taker_buy_base": 17198755.0, "taker_buy_quote": 3067574.69738 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.17707, "high": 0.18037, "low": 0.17541, "close": 0.17651, "volume": 48661404.0, "close_time": 1762574399999, "quote_volume": 8656763.85235, "trades": 83255, "taker_buy_base": 24552269.0, "taker_buy_quote": 4370709.21169 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.17651, "high": 0.17922, "low": 0.17382, "close": 0.17612, "volume": 52822597.0, "close_time": 1762588799999, "quote_volume": 9313147.4863, "trades": 64772, "taker_buy_base": 21204803.0, "taker_buy_quote": 3742646.38988 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.17612, "high": 0.1772, "low": 0.17452, "close": 0.17619, "volume": 21068234.0, "close_time": 1762603199999, "quote_volume": 3706364.44001, "trades": 38296, "taker_buy_base": 10611180.0, "taker_buy_quote": 1867107.21913 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1762, "high": 0.1765, "low": 0.17182, "close": 0.17265, "volume": 31921510.0, "close_time": 1762617599999, "quote_volume": 5560725.90098, "trades": 53951, "taker_buy_base": 13329213.0, "taker_buy_quote": 2321521.28976 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.17265, "high": 0.17466, "low": 0.17157, "close": 0.173, "volume": 21972425.0, "close_time": 1762631999999, "quote_volume": 3807540.86207, "trades": 35918, "taker_buy_base": 11308078.0, "taker_buy_quote": 1960766.90666 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.173, "high": 0.1758, "low": 0.17208, "close": 0.17566, "volume": 13841272.0, "close_time": 1762646399999, "quote_volume": 2406698.73895, "trades": 23467, "taker_buy_base": 6559616.0, "taker_buy_quote": 1141378.62665 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.17566, "high": 0.17575, "low": 0.16853, "close": 0.16908, "volume": 25981715.0, "close_time": 1762660799999, "quote_volume": 4453387.47194, "trades": 48093, "taker_buy_base": 11796326.0, "taker_buy_quote": 2022825.31436 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.16909, "high": 0.17148, "low": 0.16887, "close": 0.17145, "volume": 19702137.0, "close_time": 1762675199999, "quote_volume": 3350143.37404, "trades": 34426, "taker_buy_base": 10130830.0, "taker_buy_quote": 1723586.75166 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.17144, "high": 0.17226, "low": 0.16843, "close": 0.17114, "volume": 22926702.0, "close_time": 1762689599999, "quote_volume": 3913601.29067, "trades": 38252, "taker_buy_base": 10995100.0, "taker_buy_quote": 1877681.07978 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.17115, "high": 0.1753, "low": 0.1703, "close": 0.17362, "volume": 37471513.0, "close_time": 1762703999999, "quote_volume": 6483192.78151, "trades": 65858, "taker_buy_base": 20031714.0, "taker_buy_quote": 3466548.26126 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.17362, "high": 0.17713, "low": 0.17245, "close": 0.17697, "volume": 37731237.0, "close_time": 1762718399999, "quote_volume": 6587377.92551, "trades": 43866, "taker_buy_base": 22510402.0, "taker_buy_quote": 3930734.44165 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.17697, "high": 0.17863, "low": 0.17533, "close": 0.17662, "volume": 21297616.0, "close_time": 1762732799999, "quote_volume": 3763938.07916, "trades": 38030, "taker_buy_base": 10246524.0, "taker_buy_quote": 1811079.57452 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.17662, "high": 0.18251, "low": 0.17544, "close": 0.18185, "volume": 55172641.0, "close_time": 1762747199999, "quote_volume": 9916565.63344, "trades": 78895, "taker_buy_base": 28738284.0, "taker_buy_quote": 5168035.93308 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.18185, "high": 0.18826, "low": 0.18121, "close": 0.18713, "volume": 40024851.0, "close_time": 1762761599999, "quote_volume": 7404476.41906, "trades": 66428, "taker_buy_base": 20502639.0, "taker_buy_quote": 3793246.44626 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.18713, "high": 0.19874, "low": 0.18631, "close": 0.19661, "volume": 100271354.0, "close_time": 1762775999999, "quote_volume": 19389424.15418, "trades": 158390, "taker_buy_base": 52234090.0, "taker_buy_quote": 10094083.13328 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.19662, "high": 0.19741, "low": 0.18784, "close": 0.18843, "volume": 93085368.0, "close_time": 1762790399999, "quote_volume": 17962306.5936, "trades": 137914, "taker_buy_base": 43095855.0, "taker_buy_quote": 8317658.17477 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.18843, "high": 0.19448, "low": 0.18725, "close": 0.19222, "volume": 54780271.0, "close_time": 1762804799999, "quote_volume": 10455468.73531, "trades": 86435, "taker_buy_base": 27080971.0, "taker_buy_quote": 5168255.20683 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.19222, "high": 0.19429, "low": 0.18966, "close": 0.19396, "volume": 42123148.0, "close_time": 1762819199999, "quote_volume": 8096397.50924, "trades": 60712, "taker_buy_base": 20063224.0, "taker_buy_quote": 3859976.25613 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.19397, "high": 0.19691, "low": 0.19151, "close": 0.19351, "volume": 73439152.0, "close_time": 1762833599999, "quote_volume": 14258523.11169, "trades": 131860, "taker_buy_base": 37895476.0, "taker_buy_quote": 7360964.82741 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1935, "high": 0.19359, "low": 0.18525, "close": 0.18556, "volume": 42830857.0, "close_time": 1762847999999, "quote_volume": 8097142.53955, "trades": 86945, "taker_buy_base": 18451725.0, "taker_buy_quote": 3491710.87222 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.18556, "high": 0.18834, "low": 0.18478, "close": 0.18702, "volume": 23418675.0, "close_time": 1762862399999, "quote_volume": 4373170.76134, "trades": 50710, "taker_buy_base": 11269426.0, "taker_buy_quote": 2103900.81872 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.18703, "high": 0.18755, "low": 0.18286, "close": 0.18451, "volume": 39561968.0, "close_time": 1762876799999, "quote_volume": 7313183.88683, "trades": 71635, "taker_buy_base": 17811736.0, "taker_buy_quote": 3292376.81953 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.18451, "high": 0.1851, "low": 0.17985, "close": 0.18, "volume": 30464832.0, "close_time": 1762891199999, "quote_volume": 5562271.38544, "trades": 85920, "taker_buy_base": 10659278.0, "taker_buy_quote": 1947584.12271 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.18, "high": 0.18055, "low": 0.17721, "close": 0.17776, "volume": 30588124.0, "close_time": 1762905599999, "quote_volume": 5461636.02856, "trades": 61993, "taker_buy_base": 12504403.0, "taker_buy_quote": 2232820.26513 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.17777, "high": 0.18145, "low": 0.1771, "close": 0.1801, "volume": 30259992.0, "close_time": 1762919999999, "quote_volume": 5427904.86181, "trades": 58324, "taker_buy_base": 15242571.0, "taker_buy_quote": 2733619.30121 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.18011, "high": 0.18426, "low": 0.17936, "close": 0.18051, "volume": 37301628.0, "close_time": 1762934399999, "quote_volume": 6774668.74101, "trades": 43549, "taker_buy_base": 18876020.0, "taker_buy_quote": 3426927.58778 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.18052, "high": 0.18606, "low": 0.18029, "close": 0.18468, "volume": 34586961.0, "close_time": 1762948799999, "quote_volume": 6353723.39781, "trades": 44059, "taker_buy_base": 19019734.0, "taker_buy_quote": 3493329.76328 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.18468, "high": 0.18641, "low": 0.17711, "close": 0.17769, "volume": 70081845.0, "close_time": 1762963199999, "quote_volume": 12783345.31571, "trades": 79150, "taker_buy_base": 33909778.0, "taker_buy_quote": 6183485.49155 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.17774, "high": 0.17813, "low": 0.17284, "close": 0.17413, "volume": 70047864.0, "close_time": 1762977599999, "quote_volume": 12290359.05287, "trades": 70122, "taker_buy_base": 32814779.0, "taker_buy_quote": 5758064.85708 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.17413, "high": 0.17557, "low": 0.17331, "close": 0.17402, "volume": 32521998.0, "close_time": 1762991999999, "quote_volume": 5677585.86592, "trades": 36074, "taker_buy_base": 16071833.0, "taker_buy_quote": 2805736.37696 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.17399, "high": 0.18017, "low": 0.17357, "close": 0.17868, "volume": 53483751.0, "close_time": 1763006399999, "quote_volume": 9436815.57477, "trades": 31109, "taker_buy_base": 28052302.0, "taker_buy_quote": 4946321.36758 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.17868, "high": 0.181, "low": 0.17712, "close": 0.17887, "volume": 38154618.0, "close_time": 1763020799999, "quote_volume": 6828148.23102, "trades": 27002, "taker_buy_base": 19430082.0, "taker_buy_quote": 3477515.03213 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.17887, "high": 0.18024, "low": 0.17755, "close": 0.17793, "volume": 22559124.0, "close_time": 1763035199999, "quote_volume": 4031636.62007, "trades": 16661, "taker_buy_base": 10634390.0, "taker_buy_quote": 1900882.08408 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.17794, "high": 0.17918, "low": 0.17439, "close": 0.17545, "volume": 61796213.0, "close_time": 1763049599999, "quote_volume": 10907829.21653, "trades": 42413, "taker_buy_base": 27360492.0, "taker_buy_quote": 4829003.92894 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.17544, "high": 0.17609, "low": 0.16424, "close": 0.16471, "volume": 75652104.0, "close_time": 1763063999999, "quote_volume": 12810433.63354, "trades": 50384, "taker_buy_base": 33187127.0, "taker_buy_quote": 5620947.61321 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1647, "high": 0.16657, "low": 0.1615, "close": 0.16481, "volume": 80562493.0, "close_time": 1763078399999, "quote_volume": 13174705.92689, "trades": 62781, "taker_buy_base": 37184532.0, "taker_buy_quote": 6082210.98076 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.16481, "high": 0.16538, "low": 0.16202, "close": 0.16269, "volume": 48242120.0, "close_time": 1763092799999, "quote_volume": 7900664.70698, "trades": 73305, "taker_buy_base": 24910411.0, "taker_buy_quote": 4079697.95103 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.16269, "high": 0.16365, "low": 0.1574, "close": 0.1615, "volume": 82092571.0, "close_time": 1763107199999, "quote_volume": 13190808.88361, "trades": 114952, "taker_buy_base": 40489607.0, "taker_buy_quote": 6509652.40344 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1615, "high": 0.16159, "low": 0.15693, "close": 0.15764, "volume": 51985908.0, "close_time": 1763121599999, "quote_volume": 8274191.81922, "trades": 61297, "taker_buy_base": 25388153.0, "taker_buy_quote": 4042044.28996 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.15763, "high": 0.16104, "low": 0.15411, "close": 0.15973, "volume": 122851694.0, "close_time": 1763135999999, "quote_volume": 19348774.46824, "trades": 177734, "taker_buy_base": 62131434.0, "taker_buy_quote": 9789920.3588 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.15974, "high": 0.16158, "low": 0.15557, "close": 0.15835, "volume": 61447047.0, "close_time": 1763150399999, "quote_volume": 9754060.17306, "trades": 97747, "taker_buy_base": 26060062.0, "taker_buy_quote": 4135327.57415 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.15835, "high": 0.15844, "low": 0.15071, "close": 0.15297, "volume": 56705895.0, "close_time": 1763164799999, "quote_volume": 8762143.52641, "trades": 84719, "taker_buy_base": 25677028.0, "taker_buy_quote": 3968994.28153 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.15298, "high": 0.15827, "low": 0.15281, "close": 0.15787, "volume": 33833400.0, "close_time": 1763179199999, "quote_volume": 5271019.89141, "trades": 50215, "taker_buy_base": 17097402.0, "taker_buy_quote": 2664121.89267 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.15788, "high": 0.15869, "low": 0.15719, "close": 0.15772, "volume": 26108274.0, "close_time": 1763193599999, "quote_volume": 4122927.30057, "trades": 31310, "taker_buy_base": 12762806.0, "taker_buy_quote": 2015749.61371 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.15773, "high": 0.15779, "low": 0.15424, "close": 0.15539, "volume": 28463562.0, "close_time": 1763207999999, "quote_volume": 4429635.8432, "trades": 38917, "taker_buy_base": 13996065.0, "taker_buy_quote": 2177275.93814 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.15538, "high": 0.15866, "low": 0.15464, "close": 0.1557, "volume": 47342734.0, "close_time": 1763222399999, "quote_volume": 7412918.11723, "trades": 45935, "taker_buy_base": 22124215.0, "taker_buy_quote": 3464082.41698 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.15569, "high": 0.15749, "low": 0.15466, "close": 0.15618, "volume": 21984161.0, "close_time": 1763236799999, "quote_volume": 3433480.29865, "trades": 32168, "taker_buy_base": 9990997.0, "taker_buy_quote": 1560503.28015 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.15619, "high": 0.15629, "low": 0.15385, "close": 0.15482, "volume": 18538986.0, "close_time": 1763251199999, "quote_volume": 2875904.39256, "trades": 23951, "taker_buy_base": 8655595.0, "taker_buy_quote": 1342442.89739 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.15483, "high": 0.15576, "low": 0.15196, "close": 0.15439, "volume": 28956064.0, "close_time": 1763265599999, "quote_volume": 4457656.21158, "trades": 47546, "taker_buy_base": 13894977.0, "taker_buy_quote": 2138998.19296 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.15439, "high": 0.15551, "low": 0.1535, "close": 0.15551, "volume": 14903147.0, "close_time": 1763279999999, "quote_volume": 2303857.69293, "trades": 22507, "taker_buy_base": 7495308.0, "taker_buy_quote": 1159106.50746 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.15552, "high": 0.15581, "low": 0.15103, "close": 0.15132, "volume": 30686345.0, "close_time": 1763294399999, "quote_volume": 4708271.97732, "trades": 60285, "taker_buy_base": 12614732.0, "taker_buy_quote": 1936083.68998 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.15133, "high": 0.15256, "low": 0.14861, "close": 0.14894, "volume": 40375200.0, "close_time": 1763308799999, "quote_volume": 6089329.43456, "trades": 53702, "taker_buy_base": 18615666.0, "taker_buy_quote": 2809356.78432 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.14895, "high": 0.15069, "low": 0.14639, "close": 0.14785, "volume": 67981863.0, "close_time": 1763323199999, "quote_volume": 10079044.58973, "trades": 95461, "taker_buy_base": 30777108.0, "taker_buy_quote": 4562590.13244 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.14786, "high": 0.14931, "low": 0.14503, "close": 0.14665, "volume": 54181220.0, "close_time": 1763337599999, "quote_volume": 7978731.41229, "trades": 77260, "taker_buy_base": 24431379.0, "taker_buy_quote": 3598307.04806 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.14665, "high": 0.15047, "low": 0.14558, "close": 0.15036, "volume": 40924963.0, "close_time": 1763351999999, "quote_volume": 6079931.52803, "trades": 64920, "taker_buy_base": 21199978.0, "taker_buy_quote": 3149836.38552 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.15037, "high": 0.15116, "low": 0.14855, "close": 0.15061, "volume": 24922899.0, "close_time": 1763366399999, "quote_volume": 3738386.94289, "trades": 44736, "taker_buy_base": 11194209.0, "taker_buy_quote": 1679075.03022 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.15061, "high": 0.15303, "low": 0.1498, "close": 0.15211, "volume": 22755328.0, "close_time": 1763380799999, "quote_volume": 3440857.62977, "trades": 38560, "taker_buy_base": 10685604.0, "taker_buy_quote": 1616687.11802 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.15211, "high": 0.15427, "low": 0.14621, "close": 0.14887, "volume": 95981095.0, "close_time": 1763395199999, "quote_volume": 14391659.0534, "trades": 147647, "taker_buy_base": 45577206.0, "taker_buy_quote": 6831501.9731 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.14888, "high": 0.15069, "low": 0.1429, "close": 0.14308, "volume": 75683921.0, "close_time": 1763409599999, "quote_volume": 11088704.65656, "trades": 114934, "taker_buy_base": 35290510.0, "taker_buy_quote": 5171345.17286 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.14309, "high": 0.14594, "low": 0.14195, "close": 0.14583, "volume": 51399447.0, "close_time": 1763423999999, "quote_volume": 7392143.63092, "trades": 67275, "taker_buy_base": 25179773.0, "taker_buy_quote": 3621142.66532 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.14583, "high": 0.14727, "low": 0.14285, "close": 0.146, "volume": 60393874.0, "close_time": 1763438399999, "quote_volume": 8754272.67264, "trades": 85632, "taker_buy_base": 29262298.0, "taker_buy_quote": 4240640.71846 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.14601, "high": 0.14682, "low": 0.14265, "close": 0.14428, "volume": 43661185.0, "close_time": 1763452799999, "quote_volume": 6314807.06908, "trades": 60021, "taker_buy_base": 21505898.0, "taker_buy_quote": 3111217.06204 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.14429, "high": 0.14727, "low": 0.14425, "close": 0.14606, "volume": 25049812.0, "close_time": 1763467199999, "quote_volume": 3658064.09595, "trades": 33256, "taker_buy_base": 12400436.0, "taker_buy_quote": 1810898.69888 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.14607, "high": 0.14961, "low": 0.14412, "close": 0.14886, "volume": 53404098.0, "close_time": 1763481599999, "quote_volume": 7828531.42575, "trades": 78050, "taker_buy_base": 26896866.0, "taker_buy_quote": 3945557.25793 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.14886, "high": 0.15245, "low": 0.14795, "close": 0.15135, "volume": 46608513.0, "close_time": 1763495999999, "quote_volume": 7015138.92075, "trades": 49718, "taker_buy_base": 23226407.0, "taker_buy_quote": 3495304.73239 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.15136, "high": 0.15196, "low": 0.14917, "close": 0.15061, "volume": 19317487.0, "close_time": 1763510399999, "quote_volume": 2911588.92389, "trades": 19318, "taker_buy_base": 9616105.0, "taker_buy_quote": 1449047.68529 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.15062, "high": 0.15196, "low": 0.1485, "close": 0.14894, "volume": 25466430.0, "close_time": 1763524799999, "quote_volume": 3829914.44461, "trades": 29281, "taker_buy_base": 12543873.0, "taker_buy_quote": 1887241.9605 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.14893, "high": 0.15029, "low": 0.14579, "close": 0.15015, "volume": 28825773.0, "close_time": 1763539199999, "quote_volume": 4264688.17942, "trades": 31936, "taker_buy_base": 14367539.0, "taker_buy_quote": 2125826.96451 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.15015, "high": 0.1502, "low": 0.14621, "close": 0.14651, "volume": 19987651.0, "close_time": 1763553599999, "quote_volume": 2959483.93304, "trades": 17209, "taker_buy_base": 8941503.0, "taker_buy_quote": 1323923.37202 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.14651, "high": 0.14866, "low": 0.14293, "close": 0.14303, "volume": 50923311.0, "close_time": 1763567999999, "quote_volume": 7430730.38351, "trades": 64479, "taker_buy_base": 21672438.0, "taker_buy_quote": 3159711.08167 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.14303, "high": 0.14385, "low": 0.13812, "close": 0.13915, "volume": 59707172.0, "close_time": 1763582399999, "quote_volume": 8386082.76909, "trades": 74578, "taker_buy_base": 28984163.0, "taker_buy_quote": 4074519.40114 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.13915, "high": 0.14555, "low": 0.13897, "close": 0.14489, "volume": 51937101.0, "close_time": 1763596799999, "quote_volume": 7431142.03602, "trades": 53925, "taker_buy_base": 27035613.0, "taker_buy_quote": 3866638.96792 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.14488, "high": 0.14718, "low": 0.14449, "close": 0.14643, "volume": 25725723.0, "close_time": 1763611199999, "quote_volume": 3753330.56486, "trades": 22539, "taker_buy_base": 13954856.0, "taker_buy_quote": 2035905.44306 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.14643, "high": 0.14801, "low": 0.14595, "close": 0.14763, "volume": 23190709.0, "close_time": 1763625599999, "quote_volume": 3409376.47922, "trades": 26297, "taker_buy_base": 12449699.0, "taker_buy_quote": 1831025.08743 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.14763, "high": 0.14767, "low": 0.14466, "close": 0.14523, "volume": 23977569.0, "close_time": 1763639999999, "quote_volume": 3496634.13178, "trades": 26219, "taker_buy_base": 12246167.0, "taker_buy_quote": 1785244.7767 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.14523, "high": 0.14728, "low": 0.14244, "close": 0.14262, "volume": 50980343.0, "close_time": 1763654399999, "quote_volume": 7393751.16808, "trades": 70592, "taker_buy_base": 25770137.0, "taker_buy_quote": 3740003.42414 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.14261, "high": 0.14282, "low": 0.13439, "close": 0.13694, "volume": 84166389.0, "close_time": 1763668799999, "quote_volume": 11565073.00133, "trades": 140542, "taker_buy_base": 38804907.0, "taker_buy_quote": 5330650.56001 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.13694, "high": 0.14009, "low": 0.13565, "close": 0.13653, "volume": 36424894.0, "close_time": 1763683199999, "quote_volume": 5025012.79507, "trades": 38343, "taker_buy_base": 19360357.0, "taker_buy_quote": 2672178.30126 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.13652, "high": 0.13844, "low": 0.13513, "close": 0.13598, "volume": 39268784.0, "close_time": 1763697599999, "quote_volume": 5365422.76517, "trades": 55686, "taker_buy_base": 19217008.0, "taker_buy_quote": 2626577.83962 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.13597, "high": 0.13655, "low": 0.1261, "close": 0.1314, "volume": 68911415.0, "close_time": 1763711999999, "quote_volume": 9113981.65069, "trades": 90487, "taker_buy_base": 31745687.0, "taker_buy_quote": 4201008.60285 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.13139, "high": 0.13323, "low": 0.12537, "close": 0.12571, "volume": 73020460.0, "close_time": 1763726399999, "quote_volume": 9405483.15513, "trades": 101657, "taker_buy_base": 36450768.0, "taker_buy_quote": 4698346.51314 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.12572, "high": 0.13199, "low": 0.12251, "close": 0.12786, "volume": 105890409.0, "close_time": 1763740799999, "quote_volume": 13573411.07847, "trades": 156992, "taker_buy_base": 52101700.0, "taker_buy_quote": 6686921.65132 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.12787, "high": 0.13419, "low": 0.12651, "close": 0.13153, "volume": 83860767.0, "close_time": 1763755199999, "quote_volume": 10999653.23202, "trades": 120774, "taker_buy_base": 40540000.0, "taker_buy_quote": 5311967.7358 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.13153, "high": 0.13276, "low": 0.12762, "close": 0.1308, "volume": 44605132.0, "close_time": 1763769599999, "quote_volume": 5810295.6004, "trades": 58564, "taker_buy_base": 21327773.0, "taker_buy_quote": 2777122.47579 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1308, "high": 0.13141, "low": 0.12976, "close": 0.13003, "volume": 23349434.0, "close_time": 1763783999999, "quote_volume": 3051210.05131, "trades": 38044, "taker_buy_base": 11905459.0, "taker_buy_quote": 1555896.60764 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.13004, "high": 0.13034, "low": 0.12752, "close": 0.12991, "volume": 35261200.0, "close_time": 1763798399999, "quote_volume": 4549669.00179, "trades": 56335, "taker_buy_base": 20252367.0, "taker_buy_quote": 2613535.90184 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.12991, "high": 0.13007, "low": 0.1266, "close": 0.12838, "volume": 27693940.0, "close_time": 1763812799999, "quote_volume": 3547519.1526, "trades": 50379, "taker_buy_base": 14223214.0, "taker_buy_quote": 1823474.52949 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.12837, "high": 0.12957, "low": 0.12642, "close": 0.12821, "volume": 23397838.0, "close_time": 1763827199999, "quote_volume": 2995645.83775, "trades": 42795, "taker_buy_base": 12025148.0, "taker_buy_quote": 1540350.33842 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.12821, "high": 0.13073, "low": 0.12806, "close": 0.13035, "volume": 15745911.0, "close_time": 1763841599999, "quote_volume": 2045781.34874, "trades": 26678, "taker_buy_base": 7918765.0, "taker_buy_quote": 1028581.53809 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.13036, "high": 0.13347, "low": 0.12961, "close": 0.13174, "volume": 16787733.0, "close_time": 1763855999999, "quote_volume": 2201667.04685, "trades": 25218, "taker_buy_base": 8250601.0, "taker_buy_quote": 1081726.38336 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.13173, "high": 0.1361, "low": 0.13122, "close": 0.13551, "volume": 26923935.0, "close_time": 1763870399999, "quote_volume": 3612582.18338, "trades": 47782, "taker_buy_base": 13985885.0, "taker_buy_quote": 1877350.48763 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.13552, "high": 0.13695, "low": 0.1343, "close": 0.13499, "volume": 25900250.0, "close_time": 1763884799999, "quote_volume": 3516724.98354, "trades": 36548, "taker_buy_base": 12356058.0, "taker_buy_quote": 1678425.14514 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.13498, "high": 0.13994, "low": 0.13487, "close": 0.13975, "volume": 37534407.0, "close_time": 1763899199999, "quote_volume": 5176874.16001, "trades": 43800, "taker_buy_base": 19413765.0, "taker_buy_quote": 2677444.81847 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.13976, "high": 0.14744, "low": 0.13883, "close": 0.14609, "volume": 81333223.0, "close_time": 1763913599999, "quote_volume": 11612503.52015, "trades": 110433, "taker_buy_base": 43367796.0, "taker_buy_quote": 6197223.4858 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1461, "high": 0.15564, "low": 0.14342, "close": 0.15361, "volume": 128069731.0, "close_time": 1763927999999, "quote_volume": 19079702.92476, "trades": 162356, "taker_buy_base": 63690215.0, "taker_buy_quote": 9485606.81523 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.15359, "high": 0.15384, "low": 0.14762, "close": 0.14795, "volume": 87144256.0, "close_time": 1763942399999, "quote_volume": 13100121.24574, "trades": 87691, "taker_buy_base": 40409472.0, "taker_buy_quote": 6072843.86269 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.14796, "high": 0.15216, "low": 0.14631, "close": 0.15057, "volume": 69816201.0, "close_time": 1763956799999, "quote_volume": 10403751.01833, "trades": 77194, "taker_buy_base": 37081961.0, "taker_buy_quote": 5528191.28616 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.15058, "high": 0.15112, "low": 0.14624, "close": 0.14663, "volume": 40262311.0, "close_time": 1763971199999, "quote_volume": 5981855.82109, "trades": 45119, "taker_buy_base": 18779045.0, "taker_buy_quote": 2789612.26556 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.14663, "high": 0.14744, "low": 0.14357, "close": 0.14489, "volume": 39778744.0, "close_time": 1763985599999, "quote_volume": 5775548.03085, "trades": 42343, "taker_buy_base": 17694032.0, "taker_buy_quote": 2568366.49939 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.14488, "high": 0.14503, "low": 0.14078, "close": 0.14213, "volume": 54764072.0, "close_time": 1763999999999, "quote_volume": 7818150.97312, "trades": 77336, "taker_buy_base": 24256884.0, "taker_buy_quote": 3462958.73061 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.14215, "high": 0.14915, "low": 0.14215, "close": 0.14785, "volume": 91794371.0, "close_time": 1764014399999, "quote_volume": 13440713.14905, "trades": 109218, "taker_buy_base": 39730784.0, "taker_buy_quote": 5824413.2154 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.14786, "high": 0.15067, "low": 0.14746, "close": 0.14851, "volume": 46445762.0, "close_time": 1764028799999, "quote_volume": 6937686.44965, "trades": 45470, "taker_buy_base": 22360334.0, "taker_buy_quote": 3339008.63203 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.14851, "high": 0.14923, "low": 0.14479, "close": 0.14511, "volume": 26278522.0, "close_time": 1764043199999, "quote_volume": 3866042.93014, "trades": 33194, "taker_buy_base": 13191757.0, "taker_buy_quote": 1941215.21532 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1451, "high": 0.14769, "low": 0.1438, "close": 0.14397, "volume": 19020219.0, "close_time": 1764057599999, "quote_volume": 2774212.42582, "trades": 26241, "taker_buy_base": 9385672.0, "taker_buy_quote": 1369288.36929 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.14397, "high": 0.14435, "low": 0.14262, "close": 0.14307, "volume": 29929709.0, "close_time": 1764071999999, "quote_volume": 4295699.43201, "trades": 33166, "taker_buy_base": 12831979.0, "taker_buy_quote": 1841026.13945 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.14308, "high": 0.14441, "low": 0.13991, "close": 0.14206, "volume": 42954501.0, "close_time": 1764086399999, "quote_volume": 6109679.28533, "trades": 63410, "taker_buy_base": 20107643.0, "taker_buy_quote": 2861002.23006 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.14205, "high": 0.1451, "low": 0.14052, "close": 0.14297, "volume": 37370012.0, "close_time": 1764100799999, "quote_volume": 5347461.69672, "trades": 49627, "taker_buy_base": 18537306.0, "taker_buy_quote": 2651853.90125 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.14297, "high": 0.14654, "low": 0.14211, "close": 0.14497, "volume": 29342609.0, "close_time": 1764115199999, "quote_volume": 4236150.38087, "trades": 34685, "taker_buy_base": 14976186.0, "taker_buy_quote": 2161200.06682 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.14498, "high": 0.148, "low": 0.14436, "close": 0.14438, "volume": 26354357.0, "close_time": 1764129599999, "quote_volume": 3846453.19753, "trades": 31174, "taker_buy_base": 13063840.0, "taker_buy_quote": 1907893.15433 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.14437, "high": 0.14539, "low": 0.14395, "close": 0.14533, "volume": 12599651.0, "close_time": 1764143999999, "quote_volume": 1821084.32754, "trades": 17632, "taker_buy_base": 6151544.0, "taker_buy_quote": 889121.57337 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.14534, "high": 0.14552, "low": 0.14265, "close": 0.1428, "volume": 16304106.0, "close_time": 1764158399999, "quote_volume": 2341861.14295, "trades": 20262, "taker_buy_base": 7174305.0, "taker_buy_quote": 1030729.41777 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.14279, "high": 0.14424, "low": 0.14144, "close": 0.14326, "volume": 33264543.0, "close_time": 1764172799999, "quote_volume": 4747799.63706, "trades": 46182, "taker_buy_base": 16693069.0, "taker_buy_quote": 2383153.97305 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.14325, "high": 0.15053, "low": 0.14322, "close": 0.14863, "volume": 56709172.0, "close_time": 1764187199999, "quote_volume": 8347617.89628, "trades": 70627, "taker_buy_base": 29535306.0, "taker_buy_quote": 4343052.38577 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.14862, "high": 0.14973, "low": 0.14732, "close": 0.14788, "volume": 22531044.0, "close_time": 1764201599999, "quote_volume": 3342742.61885, "trades": 26996, "taker_buy_base": 11558700.0, "taker_buy_quote": 1714688.48417 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.14787, "high": 0.14918, "low": 0.14647, "close": 0.14695, "volume": 23656683.0, "close_time": 1764215999999, "quote_volume": 3500085.60569, "trades": 25585, "taker_buy_base": 12428565.0, "taker_buy_quote": 1838990.66112 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.14696, "high": 0.14949, "low": 0.14661, "close": 0.14819, "volume": 11196403.0, "close_time": 1764230399999, "quote_volume": 1657131.64446, "trades": 17200, "taker_buy_base": 5872662.0, "taker_buy_quote": 869177.15607 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1482, "high": 0.14914, "low": 0.14581, "close": 0.14595, "volume": 18268988.0, "close_time": 1764244799999, "quote_volume": 2696067.44265, "trades": 21040, "taker_buy_base": 6895424.0, "taker_buy_quote": 1018305.06891 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.14595, "high": 0.14646, "low": 0.1442, "close": 0.14646, "volume": 25262024.0, "close_time": 1764259199999, "quote_volume": 3668553.10726, "trades": 31496, "taker_buy_base": 9802096.0, "taker_buy_quote": 1423820.05565 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.14646, "high": 0.14764, "low": 0.14563, "close": 0.14714, "volume": 27131144.0, "close_time": 1764273599999, "quote_volume": 3976969.06976, "trades": 39245, "taker_buy_base": 10894276.0, "taker_buy_quote": 1597326.37041 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.14715, "high": 0.14819, "low": 0.14616, "close": 0.14709, "volume": 17317248.0, "close_time": 1764287999999, "quote_volume": 2551659.93183, "trades": 21564, "taker_buy_base": 8832224.0, "taker_buy_quote": 1301833.09077 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.14708, "high": 0.1474, "low": 0.14492, "close": 0.1456, "volume": 15768613.0, "close_time": 1764302399999, "quote_volume": 2296482.94704, "trades": 24057, "taker_buy_base": 7909816.0, "taker_buy_quote": 1151656.18092 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1456, "high": 0.14682, "low": 0.1449, "close": 0.14592, "volume": 10849471.0, "close_time": 1764316799999, "quote_volume": 1580973.53767, "trades": 14717, "taker_buy_base": 5476609.0, "taker_buy_quote": 797835.79176 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.14591, "high": 0.15085, "low": 0.14569, "close": 0.14669, "volume": 30414778.0, "close_time": 1764331199999, "quote_volume": 4513877.97526, "trades": 34676, "taker_buy_base": 14921375.0, "taker_buy_quote": 2215988.95462 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.14669, "high": 0.15053, "low": 0.14652, "close": 0.14988, "volume": 32245503.0, "close_time": 1764345599999, "quote_volume": 4805513.03725, "trades": 44007, "taker_buy_base": 14343108.0, "taker_buy_quote": 2137324.04 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1499, "high": 0.14991, "low": 0.14392, "close": 0.14667, "volume": 36607215.0, "close_time": 1764359999999, "quote_volume": 5346534.20755, "trades": 49251, "taker_buy_base": 17696620.0, "taker_buy_quote": 2584187.21087 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.14667, "high": 0.14667, "low": 0.14475, "close": 0.14537, "volume": 14936967.0, "close_time": 1764374399999, "quote_volume": 2174851.23961, "trades": 18717, "taker_buy_base": 7953069.0, "taker_buy_quote": 1158536.55158 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.14537, "high": 0.14627, "low": 0.1437, "close": 0.14389, "volume": 12686428.0, "close_time": 1764388799999, "quote_volume": 1837439.4118, "trades": 15124, "taker_buy_base": 5703924.0, "taker_buy_quote": 826052.48256 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.14388, "high": 0.14476, "low": 0.1425, "close": 0.14379, "volume": 14225593.0, "close_time": 1764403199999, "quote_volume": 2042715.05542, "trades": 15657, "taker_buy_base": 6864197.0, "taker_buy_quote": 985843.73644 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.14378, "high": 0.14549, "low": 0.14319, "close": 0.14547, "volume": 10400198.0, "close_time": 1764417599999, "quote_volume": 1499360.88362, "trades": 12740, "taker_buy_base": 5756432.0, "taker_buy_quote": 830283.96789 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.14548, "high": 0.14577, "low": 0.14385, "close": 0.14467, "volume": 8754962.0, "close_time": 1764431999999, "quote_volume": 1267177.0283, "trades": 13508, "taker_buy_base": 4849016.0, "taker_buy_quote": 702054.56875 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.14466, "high": 0.14466, "low": 0.14228, "close": 0.14279, "volume": 15740571.0, "close_time": 1764446399999, "quote_volume": 2254231.83555, "trades": 19196, "taker_buy_base": 6642986.0, "taker_buy_quote": 951092.98739 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.14276, "high": 0.14402, "low": 0.14232, "close": 0.14319, "volume": 8002443.0, "close_time": 1764460799999, "quote_volume": 1146770.47785, "trades": 11446, "taker_buy_base": 3861013.0, "taker_buy_quote": 553223.96343 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.14319, "high": 0.14448, "low": 0.1425, "close": 0.144, "volume": 10048816.0, "close_time": 1764475199999, "quote_volume": 1441782.57856, "trades": 12423, "taker_buy_base": 4527057.0, "taker_buy_quote": 649896.29273 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.14398, "high": 0.1443, "low": 0.14263, "close": 0.14334, "volume": 10572869.0, "close_time": 1764489599999, "quote_volume": 1515853.20629, "trades": 12319, "taker_buy_base": 5186535.0, "taker_buy_quote": 744022.48963 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.14333, "high": 0.144, "low": 0.14135, "close": 0.14279, "volume": 28496582.0, "close_time": 1764503999999, "quote_volume": 4065539.00425, "trades": 37913, "taker_buy_base": 11208200.0, "taker_buy_quote": 1599479.29775 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1428, "high": 0.14602, "low": 0.14228, "close": 0.14482, "volume": 17988113.0, "close_time": 1764518399999, "quote_volume": 2599688.68058, "trades": 20964, "taker_buy_base": 9347971.0, "taker_buy_quote": 1350566.87526 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.14482, "high": 0.14647, "low": 0.14398, "close": 0.14425, "volume": 16012010.0, "close_time": 1764532799999, "quote_volume": 2323469.17641, "trades": 18166, "taker_buy_base": 8251721.0, "taker_buy_quote": 1197951.71181 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.14425, "high": 0.14472, "low": 0.141, "close": 0.14135, "volume": 18525812.0, "close_time": 1764547199999, "quote_volume": 2653085.12606, "trades": 20743, "taker_buy_base": 9320139.0, "taker_buy_quote": 1335251.24397 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.14136, "high": 0.14172, "low": 0.13315, "close": 0.13343, "volume": 80937562.0, "close_time": 1764561599999, "quote_volume": 11036335.67637, "trades": 107938, "taker_buy_base": 37760939.0, "taker_buy_quote": 5148316.96135 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.13342, "high": 0.1348, "low": 0.13281, "close": 0.13464, "volume": 23529095.0, "close_time": 1764575999999, "quote_volume": 3146789.18318, "trades": 29186, "taker_buy_base": 11917956.0, "taker_buy_quote": 1594441.37296 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.13464, "high": 0.13487, "low": 0.13193, "close": 0.13216, "volume": 20257428.0, "close_time": 1764590399999, "quote_volume": 2700543.92562, "trades": 23138, "taker_buy_base": 10055270.0, "taker_buy_quote": 1340670.3305 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.13216, "high": 0.13448, "low": 0.13001, "close": 0.13175, "volume": 39127036.0, "close_time": 1764604799999, "quote_volume": 5171481.71663, "trades": 58022, "taker_buy_base": 18949715.0, "taker_buy_quote": 2505119.51823 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.13176, "high": 0.13235, "low": 0.13019, "close": 0.13118, "volume": 25466968.0, "close_time": 1764619199999, "quote_volume": 3343381.78062, "trades": 42438, "taker_buy_base": 13076539.0, "taker_buy_quote": 1717230.55628 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.13118, "high": 0.1346, "low": 0.13117, "close": 0.13324, "volume": 27264694.0, "close_time": 1764633599999, "quote_volume": 3639066.13365, "trades": 31608, "taker_buy_base": 14637810.0, "taker_buy_quote": 1953919.66958 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.13324, "high": 0.13499, "low": 0.13153, "close": 0.13282, "volume": 18004615.0, "close_time": 1764647999999, "quote_volume": 2396931.72472, "trades": 27107, "taker_buy_base": 7834465.0, "taker_buy_quote": 1042997.2879 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.13282, "high": 0.13323, "low": 0.13153, "close": 0.13186, "volume": 10771794.0, "close_time": 1764662399999, "quote_volume": 1423879.97812, "trades": 16043, "taker_buy_base": 4629740.0, "taker_buy_quote": 612046.22615 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.13186, "high": 0.1345, "low": 0.13092, "close": 0.13431, "volume": 15535768.0, "close_time": 1764676799999, "quote_volume": 2057863.95499, "trades": 23080, "taker_buy_base": 8440635.0, "taker_buy_quote": 1118906.06767 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.13431, "high": 0.14278, "low": 0.13334, "close": 0.14232, "volume": 47480316.0, "close_time": 1764691199999, "quote_volume": 6569475.69531, "trades": 65119, "taker_buy_base": 24638628.0, "taker_buy_quote": 3408861.2013 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.14232, "high": 0.14564, "low": 0.14098, "close": 0.14489, "volume": 45900113.0, "close_time": 1764705599999, "quote_volume": 6566525.63572, "trades": 66981, "taker_buy_base": 24776141.0, "taker_buy_quote": 3545083.31396 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1449, "high": 0.14663, "low": 0.14397, "close": 0.14466, "volume": 32702896.0, "close_time": 1764719999999, "quote_volume": 4750446.06845, "trades": 42109, "taker_buy_base": 16539052.0, "taker_buy_quote": 2402250.25071 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.14466, "high": 0.14749, "low": 0.14299, "close": 0.14668, "volume": 48561244.0, "close_time": 1764734399999, "quote_volume": 7025432.77057, "trades": 46379, "taker_buy_base": 24165576.0, "taker_buy_quote": 3496959.59262 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.14668, "high": 0.1502, "low": 0.14609, "close": 0.14883, "volume": 36901714.0, "close_time": 1764748799999, "quote_volume": 5488678.49068, "trades": 36632, "taker_buy_base": 17735233.0, "taker_buy_quote": 2637058.75597 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.14882, "high": 0.14912, "low": 0.14547, "close": 0.14619, "volume": 31685792.0, "close_time": 1764763199999, "quote_volume": 4664378.36165, "trades": 32119, "taker_buy_base": 13591513.0, "taker_buy_quote": 2003209.1177 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.14618, "high": 0.14677, "low": 0.14242, "close": 0.14505, "volume": 46450056.0, "close_time": 1764777599999, "quote_volume": 6724166.17491, "trades": 66085, "taker_buy_base": 23262712.0, "taker_buy_quote": 3368046.73977 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.14505, "high": 0.1471, "low": 0.14394, "close": 0.14637, "volume": 29046620.0, "close_time": 1764791999999, "quote_volume": 4235195.32466, "trades": 33424, "taker_buy_base": 16195563.0, "taker_buy_quote": 2362027.92565 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.14638, "high": 0.14791, "low": 0.14576, "close": 0.14601, "volume": 36682256.0, "close_time": 1764806399999, "quote_volume": 5374587.67711, "trades": 36958, "taker_buy_base": 19289847.0, "taker_buy_quote": 2826851.09527 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.14602, "high": 0.14659, "low": 0.14386, "close": 0.14429, "volume": 27030462.0, "close_time": 1764820799999, "quote_volume": 3922218.05298, "trades": 31438, "taker_buy_base": 14795955.0, "taker_buy_quote": 2147348.5756 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.14429, "high": 0.14442, "low": 0.14245, "close": 0.14294, "volume": 19994254.0, "close_time": 1764835199999, "quote_volume": 2868615.63281, "trades": 22992, "taker_buy_base": 10715768.0, "taker_buy_quote": 1537737.57001 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.14294, "high": 0.14341, "low": 0.14133, "close": 0.14165, "volume": 25248375.0, "close_time": 1764849599999, "quote_volume": 3587983.05536, "trades": 25584, "taker_buy_base": 13201090.0, "taker_buy_quote": 1876503.463 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.14164, "high": 0.14218, "low": 0.13884, "close": 0.14131, "volume": 40899890.0, "close_time": 1764863999999, "quote_volume": 5740214.43756, "trades": 41430, "taker_buy_base": 20832325.0, "taker_buy_quote": 2925690.04727 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1413, "high": 0.14232, "low": 0.13755, "close": 0.1399, "volume": 27406598.0, "close_time": 1764878399999, "quote_volume": 3837931.40236, "trades": 39631, "taker_buy_base": 11901666.0, "taker_buy_quote": 1667682.66748 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.13989, "high": 0.14051, "low": 0.13889, "close": 0.13937, "volume": 17942612.0, "close_time": 1764892799999, "quote_volume": 2505095.45602, "trades": 22795, "taker_buy_base": 8440399.0, "taker_buy_quote": 1179067.84593 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.13936, "high": 0.14009, "low": 0.13871, "close": 0.13896, "volume": 10932438.0, "close_time": 1764907199999, "quote_volume": 1524150.57103, "trades": 17718, "taker_buy_base": 5143313.0, "taker_buy_quote": 717114.27912 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.13895, "high": 0.13946, "low": 0.1379, "close": 0.13938, "volume": 16241309.0, "close_time": 1764921599999, "quote_volume": 2251945.34491, "trades": 16511, "taker_buy_base": 8414163.0, "taker_buy_quote": 1167234.39689 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.13938, "high": 0.13938, "low": 0.13555, "close": 0.13626, "volume": 19258264.0, "close_time": 1764935999999, "quote_volume": 2641558.33725, "trades": 22549, "taker_buy_base": 7572439.0, "taker_buy_quote": 1037922.02293 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.13625, "high": 0.1383, "low": 0.13493, "close": 0.13674, "volume": 32210438.0, "close_time": 1764950399999, "quote_volume": 4401185.20531, "trades": 39695, "taker_buy_base": 14844820.0, "taker_buy_quote": 2029591.21859 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.13674, "high": 0.13683, "low": 0.13264, "close": 0.13414, "volume": 46571119.0, "close_time": 1764964799999, "quote_volume": 6256873.41469, "trades": 64724, "taker_buy_base": 21373589.0, "taker_buy_quote": 2869338.82928 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.13414, "high": 0.13457, "low": 0.13322, "close": 0.13391, "volume": 9209111.0, "close_time": 1764979199999, "quote_volume": 1234117.91046, "trades": 15084, "taker_buy_base": 3811431.0, "taker_buy_quote": 510923.14829 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.13391, "high": 0.13452, "low": 0.13274, "close": 0.13393, "volume": 8109607.0, "close_time": 1764993599999, "quote_volume": 1083049.78868, "trades": 12176, "taker_buy_base": 3800338.0, "taker_buy_quote": 507788.13916 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.13394, "high": 0.13417, "low": 0.1329, "close": 0.1334, "volume": 5496003.0, "close_time": 1765007999999, "quote_volume": 733231.46367, "trades": 10645, "taker_buy_base": 2277827.0, "taker_buy_quote": 303933.80565 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.13341, "high": 0.13368, "low": 0.13254, "close": 0.13313, "volume": 11441697.0, "close_time": 1765022399999, "quote_volume": 1521809.00905, "trades": 16004, "taker_buy_base": 5324279.0, "taker_buy_quote": 708086.18017 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.13313, "high": 0.13445, "low": 0.1325, "close": 0.13287, "volume": 14190856.0, "close_time": 1765036799999, "quote_volume": 1891501.76527, "trades": 19424, "taker_buy_base": 7049720.0, "taker_buy_quote": 940098.6685 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.13286, "high": 0.13403, "low": 0.13271, "close": 0.13325, "volume": 15855027.0, "close_time": 1765051199999, "quote_volume": 2114648.12349, "trades": 16663, "taker_buy_base": 8602446.0, "taker_buy_quote": 1147508.21452 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.13326, "high": 0.13443, "low": 0.13303, "close": 0.13399, "volume": 12086528.0, "close_time": 1765065599999, "quote_volume": 1615024.51991, "trades": 13513, "taker_buy_base": 6045212.0, "taker_buy_quote": 807861.44543 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.134, "high": 0.13546, "low": 0.13382, "close": 0.13539, "volume": 10589717.0, "close_time": 1765079999999, "quote_volume": 1424474.02221, "trades": 13377, "taker_buy_base": 5671655.0, "taker_buy_quote": 763032.7798 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1354, "high": 0.13598, "low": 0.13424, "close": 0.13453, "volume": 13182092.0, "close_time": 1765094399999, "quote_volume": 1781192.51332, "trades": 13016, "taker_buy_base": 6192189.0, "taker_buy_quote": 837056.15024 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.13452, "high": 0.13481, "low": 0.13261, "close": 0.13344, "volume": 10662630.0, "close_time": 1765108799999, "quote_volume": 1424341.54899, "trades": 13755, "taker_buy_base": 4764465.0, "taker_buy_quote": 636770.75549 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.13344, "high": 0.13473, "low": 0.12761, "close": 0.13222, "volume": 61440952.0, "close_time": 1765123199999, "quote_volume": 8022414.34523, "trades": 71281, "taker_buy_base": 29315260.0, "taker_buy_quote": 3830632.48306 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.13221, "high": 0.136, "low": 0.13078, "close": 0.13563, "volume": 35619195.0, "close_time": 1765137599999, "quote_volume": 4772560.77178, "trades": 40484, "taker_buy_base": 19356677.0, "taker_buy_quote": 2594712.606 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.13564, "high": 0.13582, "low": 0.12977, "close": 0.13104, "volume": 38701962.0, "close_time": 1765151999999, "quote_volume": 5108339.3271, "trades": 40081, "taker_buy_base": 16325805.0, "taker_buy_quote": 2153331.00684 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.13105, "high": 0.13434, "low": 0.13049, "close": 0.13381, "volume": 22370211.0, "close_time": 1765166399999, "quote_volume": 2966336.54879, "trades": 26283, "taker_buy_base": 12538803.0, "taker_buy_quote": 1663795.60607 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.13382, "high": 0.1356, "low": 0.13367, "close": 0.13492, "volume": 13799285.0, "close_time": 1765180799999, "quote_volume": 1859675.82848, "trades": 18863, "taker_buy_base": 7881937.0, "taker_buy_quote": 1062559.44912 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.13491, "high": 0.13752, "low": 0.13454, "close": 0.13521, "volume": 21569936.0, "close_time": 1765195199999, "quote_volume": 2933436.08405, "trades": 23571, "taker_buy_base": 11415334.0, "taker_buy_quote": 1553866.34152 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.13522, "high": 0.13673, "low": 0.13395, "close": 0.13483, "volume": 34613280.0, "close_time": 1765209599999, "quote_volume": 4678486.83183, "trades": 38711, "taker_buy_base": 16032608.0, "taker_buy_quote": 2167152.34096 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.13482, "high": 0.13656, "low": 0.13403, "close": 0.13461, "volume": 29188712.0, "close_time": 1765223999999, "quote_volume": 3950103.77619, "trades": 43631, "taker_buy_base": 14202221.0, "taker_buy_quote": 1922714.26853 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.13462, "high": 0.13599, "low": 0.13421, "close": 0.13453, "volume": 14806293.0, "close_time": 1765238399999, "quote_volume": 2001228.84405, "trades": 23893, "taker_buy_base": 7716247.0, "taker_buy_quote": 1043151.42495 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.13453, "high": 0.13502, "low": 0.13267, "close": 0.13409, "volume": 12208212.0, "close_time": 1765252799999, "quote_volume": 1632438.64184, "trades": 16052, "taker_buy_base": 5427686.0, "taker_buy_quote": 725650.99404 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1341, "high": 0.13417, "low": 0.13236, "close": 0.13378, "volume": 9516151.0, "close_time": 1765267199999, "quote_volume": 1266880.45464, "trades": 12187, "taker_buy_base": 4640477.0, "taker_buy_quote": 618094.32075 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.13376, "high": 0.1342, "low": 0.13247, "close": 0.13414, "volume": 6836773.0, "close_time": 1765281599999, "quote_volume": 911023.06387, "trades": 9621, "taker_buy_base": 3671429.0, "taker_buy_quote": 489543.94632 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.13413, "high": 0.13886, "low": 0.13388, "close": 0.13858, "volume": 39320327.0, "close_time": 1765295999999, "quote_volume": 5368790.50003, "trades": 43278, "taker_buy_base": 21958416.0, "taker_buy_quote": 2999606.72772 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.13858, "high": 0.14327, "low": 0.13858, "close": 0.1403, "volume": 64632433.0, "close_time": 1765310399999, "quote_volume": 9140991.99444, "trades": 83695, "taker_buy_base": 35642912.0, "taker_buy_quote": 5039898.94959 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1403, "high": 0.1405, "low": 0.13737, "close": 0.13896, "volume": 31790739.0, "close_time": 1765324799999, "quote_volume": 4421253.7329, "trades": 35861, "taker_buy_base": 14412477.0, "taker_buy_quote": 2005033.3708 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.13896, "high": 0.13927, "low": 0.1367, "close": 0.13707, "volume": 12069750.0, "close_time": 1765339199999, "quote_volume": 1661262.7585, "trades": 16819, "taker_buy_base": 5027870.0, "taker_buy_quote": 691835.40321 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.13706, "high": 0.1377, "low": 0.1362, "close": 0.13693, "volume": 8447111.0, "close_time": 1765353599999, "quote_volume": 1156809.55321, "trades": 12949, "taker_buy_base": 4413912.0, "taker_buy_quote": 604540.65234 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.13693, "high": 0.13834, "low": 0.13585, "close": 0.13653, "volume": 13346694.0, "close_time": 1765367999999, "quote_volume": 1823538.7783, "trades": 22281, "taker_buy_base": 6297992.0, "taker_buy_quote": 860558.46025 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.13653, "high": 0.13739, "low": 0.13536, "close": 0.13589, "volume": 21113210.0, "close_time": 1765382399999, "quote_volume": 2882087.97815, "trades": 21413, "taker_buy_base": 9502086.0, "taker_buy_quote": 1297539.14447 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.13589, "high": 0.13986, "low": 0.13565, "close": 0.13897, "volume": 56044221.0, "close_time": 1765396799999, "quote_volume": 7720906.37934, "trades": 65403, "taker_buy_base": 28612279.0, "taker_buy_quote": 3943688.30805 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.13897, "high": 0.142, "low": 0.13462, "close": 0.13474, "volume": 46151400.0, "close_time": 1765411199999, "quote_volume": 6377908.47624, "trades": 57950, "taker_buy_base": 20646553.0, "taker_buy_quote": 2855919.81052 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.13473, "high": 0.13494, "low": 0.12933, "close": 0.12995, "volume": 31773611.0, "close_time": 1765425599999, "quote_volume": 4182191.71131, "trades": 55148, "taker_buy_base": 13102675.0, "taker_buy_quote": 1723283.28975 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.12996, "high": 0.13116, "low": 0.12955, "close": 0.12982, "volume": 18256057.0, "close_time": 1765439999999, "quote_volume": 2380777.63706, "trades": 26797, "taker_buy_base": 9131549.0, "taker_buy_quote": 1191293.67727 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.12982, "high": 0.12998, "low": 0.12875, "close": 0.12924, "volume": 16350198.0, "close_time": 1765454399999, "quote_volume": 2114898.45562, "trades": 26018, "taker_buy_base": 6600710.0, "taker_buy_quote": 853574.39562 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.12924, "high": 0.13074, "low": 0.12843, "close": 0.12922, "volume": 26737491.0, "close_time": 1765468799999, "quote_volume": 3465207.33475, "trades": 36703, "taker_buy_base": 12385819.0, "taker_buy_quote": 1606438.54649 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.12921, "high": 0.13006, "low": 0.12866, "close": 0.12885, "volume": 26361709.0, "close_time": 1765483199999, "quote_volume": 3410652.67162, "trades": 31707, "taker_buy_base": 11684938.0, "taker_buy_quote": 1511600.04399 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.12884, "high": 0.13224, "low": 0.12876, "close": 0.1299, "volume": 40643726.0, "close_time": 1765497599999, "quote_volume": 5299027.60256, "trades": 39732, "taker_buy_base": 20406594.0, "taker_buy_quote": 2660190.44244 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.12991, "high": 0.13159, "low": 0.12884, "close": 0.12987, "volume": 19578882.0, "close_time": 1765511999999, "quote_volume": 2553223.67156, "trades": 22114, "taker_buy_base": 8513998.0, "taker_buy_quote": 1110847.52322 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.12987, "high": 0.13095, "low": 0.12926, "close": 0.13028, "volume": 15206111.0, "close_time": 1765526399999, "quote_volume": 1977899.96743, "trades": 16239, "taker_buy_base": 6830522.0, "taker_buy_quote": 888453.543 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.13028, "high": 0.13056, "low": 0.12905, "close": 0.12919, "volume": 11317450.0, "close_time": 1765540799999, "quote_volume": 1468853.54472, "trades": 13407, "taker_buy_base": 5838424.0, "taker_buy_quote": 757826.01359 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.12918, "high": 0.12965, "low": 0.12371, "close": 0.12442, "volume": 47499192.0, "close_time": 1765555199999, "quote_volume": 6035797.23312, "trades": 55347, "taker_buy_base": 19745445.0, "taker_buy_quote": 2513943.33506 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.12442, "high": 0.12519, "low": 0.12315, "close": 0.12422, "volume": 34040345.0, "close_time": 1765569599999, "quote_volume": 4225775.40836, "trades": 52607, "taker_buy_base": 16366650.0, "taker_buy_quote": 2031429.40619 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.12424, "high": 0.12446, "low": 0.12348, "close": 0.12394, "volume": 13779378.0, "close_time": 1765583999999, "quote_volume": 1709568.13384, "trades": 14600, "taker_buy_base": 7342112.0, "taker_buy_quote": 910999.14697 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.12395, "high": 0.1258, "low": 0.12359, "close": 0.12555, "volume": 14019431.0, "close_time": 1765598399999, "quote_volume": 1747654.54718, "trades": 14674, "taker_buy_base": 7157200.0, "taker_buy_quote": 891366.453 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.12556, "high": 0.12635, "low": 0.12404, "close": 0.12431, "volume": 12225844.0, "close_time": 1765612799999, "quote_volume": 1531463.35635, "trades": 12780, "taker_buy_base": 5087430.0, "taker_buy_quote": 636971.86457 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.12433, "high": 0.12509, "low": 0.12377, "close": 0.1238, "volume": 9533718.0, "close_time": 1765627199999, "quote_volume": 1187598.45077, "trades": 12275, "taker_buy_base": 3959808.0, "taker_buy_quote": 493483.15904 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.12381, "high": 0.12423, "low": 0.12121, "close": 0.12298, "volume": 24799603.0, "close_time": 1765641599999, "quote_volume": 3046685.42844, "trades": 30942, "taker_buy_base": 11194351.0, "taker_buy_quote": 1375302.80871 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.12297, "high": 0.1232, "low": 0.12182, "close": 0.12219, "volume": 11729498.0, "close_time": 1765655999999, "quote_volume": 1437549.83573, "trades": 13077, "taker_buy_base": 6309927.0, "taker_buy_quote": 773160.37758 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1222, "high": 0.12312, "low": 0.12192, "close": 0.12299, "volume": 16760325.0, "close_time": 1765670399999, "quote_volume": 2053649.28748, "trades": 15524, "taker_buy_base": 8141493.0, "taker_buy_quote": 997559.73599 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.12299, "high": 0.12433, "low": 0.12233, "close": 0.12423, "volume": 16338770.0, "close_time": 1765684799999, "quote_volume": 2012723.03273, "trades": 16537, "taker_buy_base": 6552322.0, "taker_buy_quote": 807387.93274 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.12424, "high": 0.12445, "low": 0.12251, "close": 0.12278, "volume": 7704686.0, "close_time": 1765699199999, "quote_volume": 949422.33111, "trades": 10179, "taker_buy_base": 3150645.0, "taker_buy_quote": 388156.40789 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.12277, "high": 0.12328, "low": 0.12064, "close": 0.12173, "volume": 12797381.0, "close_time": 1765713599999, "quote_volume": 1565233.86847, "trades": 16810, "taker_buy_base": 5193209.0, "taker_buy_quote": 635422.68352 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.12174, "high": 0.12201, "low": 0.11979, "close": 0.12039, "volume": 12436941.0, "close_time": 1765727999999, "quote_volume": 1499980.18848, "trades": 18988, "taker_buy_base": 5370680.0, "taker_buy_quote": 648136.36151 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.12038, "high": 0.12117, "low": 0.11812, "close": 0.11822, "volume": 15864871.0, "close_time": 1765742399999, "quote_volume": 1891866.68642, "trades": 31311, "taker_buy_base": 5970322.0, "taker_buy_quote": 712273.3498 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.11822, "high": 0.11896, "low": 0.11717, "close": 0.11821, "volume": 33702928.0, "close_time": 1765756799999, "quote_volume": 3981213.32041, "trades": 36081, "taker_buy_base": 16048673.0, "taker_buy_quote": 1895497.42242 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.11821, "high": 0.12178, "low": 0.11805, "close": 0.11973, "volume": 20538844.0, "close_time": 1765771199999, "quote_volume": 2463413.27363, "trades": 31379, "taker_buy_base": 9457320.0, "taker_buy_quote": 1134190.95081 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.11973, "high": 0.12073, "low": 0.1194, "close": 0.11955, "volume": 9436061.0, "close_time": 1765785599999, "quote_volume": 1131968.6056, "trades": 14269, "taker_buy_base": 4348123.0, "taker_buy_quote": 521565.80941 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.11956, "high": 0.11973, "low": 0.11826, "close": 0.11871, "volume": 9353699.0, "close_time": 1765799999999, "quote_volume": 1113881.67342, "trades": 11561, "taker_buy_base": 4485131.0, "taker_buy_quote": 534217.55791 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.11872, "high": 0.11987, "low": 0.11352, "close": 0.1147, "volume": 36398558.0, "close_time": 1765814399999, "quote_volume": 4236154.27729, "trades": 56488, "taker_buy_base": 18337968.0, "taker_buy_quote": 2131700.38711 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.11469, "high": 0.11481, "low": 0.11133, "close": 0.11289, "volume": 37196911.0, "close_time": 1765828799999, "quote_volume": 4206571.10836, "trades": 56558, "taker_buy_base": 16442175.0, "taker_buy_quote": 1859679.27151 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.11288, "high": 0.11457, "low": 0.1116, "close": 0.11418, "volume": 26217794.0, "close_time": 1765843199999, "quote_volume": 2950917.76379, "trades": 39410, "taker_buy_base": 11915197.0, "taker_buy_quote": 1342245.52704 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.11418, "high": 0.11455, "low": 0.11266, "close": 0.11338, "volume": 12932878.0, "close_time": 1765857599999, "quote_volume": 1467909.37241, "trades": 19510, "taker_buy_base": 5500640.0, "taker_buy_quote": 624648.40441 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.11339, "high": 0.11496, "low": 0.11176, "close": 0.11339, "volume": 17316295.0, "close_time": 1765871999999, "quote_volume": 1968291.01555, "trades": 16304, "taker_buy_base": 8931338.0, "taker_buy_quote": 1016885.7031 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.11339, "high": 0.11616, "low": 0.11334, "close": 0.11607, "volume": 14503265.0, "close_time": 1765886399999, "quote_volume": 1662983.67932, "trades": 16983, "taker_buy_base": 7819920.0, "taker_buy_quote": 896302.29419 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.11606, "high": 0.11697, "low": 0.11375, "close": 0.11595, "volume": 32134421.0, "close_time": 1765900799999, "quote_volume": 3703256.15636, "trades": 54213, "taker_buy_base": 15584180.0, "taker_buy_quote": 1796195.13538 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.11595, "high": 0.11609, "low": 0.11361, "close": 0.11457, "volume": 18095758.0, "close_time": 1765915199999, "quote_volume": 2075506.69651, "trades": 23727, "taker_buy_base": 9404963.0, "taker_buy_quote": 1078587.62944 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.11457, "high": 0.11484, "low": 0.11387, "close": 0.1146, "volume": 11632516.0, "close_time": 1765929599999, "quote_volume": 1330478.45386, "trades": 12107, "taker_buy_base": 5975700.0, "taker_buy_quote": 683502.41143 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1146, "high": 0.11504, "low": 0.11366, "close": 0.11379, "volume": 7977922.0, "close_time": 1765943999999, "quote_volume": 911624.92154, "trades": 10662, "taker_buy_base": 3947235.0, "taker_buy_quote": 451068.58371 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.11379, "high": 0.11393, "low": 0.11244, "close": 0.11256, "volume": 11100955.0, "close_time": 1765958399999, "quote_volume": 1254821.22366, "trades": 14042, "taker_buy_base": 6474560.0, "taker_buy_quote": 731795.46485 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.11257, "high": 0.11261, "low": 0.11136, "close": 0.11251, "volume": 9327384.0, "close_time": 1765972799999, "quote_volume": 1044072.5442, "trades": 10903, "taker_buy_base": 4649261.0, "taker_buy_quote": 520419.08106 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.11251, "high": 0.11746, "low": 0.11213, "close": 0.11252, "volume": 46063042.0, "close_time": 1765987199999, "quote_volume": 5275157.62221, "trades": 58694, "taker_buy_base": 24029239.0, "taker_buy_quote": 2755053.56907 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.11251, "high": 0.11325, "low": 0.10845, "close": 0.10973, "volume": 32397893.0, "close_time": 1766001599999, "quote_volume": 3576299.1167, "trades": 59808, "taker_buy_base": 15648404.0, "taker_buy_quote": 1727540.94976 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.10973, "high": 0.11046, "low": 0.10899, "close": 0.10992, "volume": 14278663.0, "close_time": 1766015999999, "quote_volume": 1565773.20238, "trades": 15022, "taker_buy_base": 7775369.0, "taker_buy_quote": 852790.54293 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.10993, "high": 0.11133, "low": 0.10924, "close": 0.10948, "volume": 17340830.0, "close_time": 1766030399999, "quote_volume": 1913951.14322, "trades": 22768, "taker_buy_base": 8470861.0, "taker_buy_quote": 935353.9171 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.10948, "high": 0.1098, "low": 0.10788, "close": 0.10867, "volume": 12967537.0, "close_time": 1766044799999, "quote_volume": 1408863.57985, "trades": 14710, "taker_buy_base": 6975694.0, "taker_buy_quote": 757623.05475 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.10866, "high": 0.10985, "low": 0.10859, "close": 0.10959, "volume": 7500753.0, "close_time": 1766059199999, "quote_volume": 819852.52563, "trades": 10920, "taker_buy_base": 3631748.0, "taker_buy_quote": 396966.84528 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1096, "high": 0.11428, "low": 0.10919, "close": 0.11176, "volume": 37998280.0, "close_time": 1766073599999, "quote_volume": 4253024.70882, "trades": 54030, "taker_buy_base": 19185444.0, "taker_buy_quote": 2147718.06896 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.11176, "high": 0.11208, "low": 0.10397, "close": 0.10416, "volume": 58894056.0, "close_time": 1766087999999, "quote_volume": 6347932.71711, "trades": 73379, "taker_buy_base": 25616305.0, "taker_buy_quote": 2756862.62673 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.10415, "high": 0.10667, "low": 0.10396, "close": 0.1049, "volume": 28616770.0, "close_time": 1766102399999, "quote_volume": 3016968.52337, "trades": 32147, "taker_buy_base": 14318924.0, "taker_buy_quote": 1510289.59159 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.10491, "high": 0.10861, "low": 0.10295, "close": 0.10766, "volume": 36504609.0, "close_time": 1766116799999, "quote_volume": 3845323.27678, "trades": 44483, "taker_buy_base": 18109463.0, "taker_buy_quote": 1908025.26493 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.10767, "high": 0.11, "low": 0.10604, "close": 0.10886, "volume": 26780667.0, "close_time": 1766131199999, "quote_volume": 2891838.96077, "trades": 31867, "taker_buy_base": 13698587.0, "taker_buy_quote": 1480075.03923 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.10886, "high": 0.10992, "low": 0.10876, "close": 0.10962, "volume": 15897925.0, "close_time": 1766145599999, "quote_volume": 1739068.28842, "trades": 22237, "taker_buy_base": 7398918.0, "taker_buy_quote": 809306.39528 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.10963, "high": 0.1129, "low": 0.10909, "close": 0.11093, "volume": 24003126.0, "close_time": 1766159999999, "quote_volume": 2657509.06164, "trades": 38533, "taker_buy_base": 11778093.0, "taker_buy_quote": 1304135.04319 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.11092, "high": 0.1131, "low": 0.11024, "close": 0.11238, "volume": 35358451.0, "close_time": 1766174399999, "quote_volume": 3949196.37916, "trades": 38615, "taker_buy_base": 16120820.0, "taker_buy_quote": 1798782.43022 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.11239, "high": 0.11371, "low": 0.11171, "close": 0.11197, "volume": 14857164.0, "close_time": 1766188799999, "quote_volume": 1672696.67264, "trades": 19003, "taker_buy_base": 7575401.0, "taker_buy_quote": 853080.78129 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.11196, "high": 0.11197, "low": 0.11085, "close": 0.11106, "volume": 8203078.0, "close_time": 1766203199999, "quote_volume": 912444.30019, "trades": 10165, "taker_buy_base": 4165672.0, "taker_buy_quote": 463312.46635 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.11107, "high": 0.11166, "low": 0.11072, "close": 0.11163, "volume": 8345651.0, "close_time": 1766217599999, "quote_volume": 926732.19407, "trades": 11535, "taker_buy_base": 3318549.0, "taker_buy_quote": 368509.39955 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.11164, "high": 0.11346, "low": 0.11164, "close": 0.11304, "volume": 10686757.0, "close_time": 1766231999999, "quote_volume": 1203754.01907, "trades": 13257, "taker_buy_base": 6132074.0, "taker_buy_quote": 690677.14939 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.11304, "high": 0.11407, "low": 0.11228, "close": 0.11283, "volume": 18535093.0, "close_time": 1766246399999, "quote_volume": 2094943.94063, "trades": 19906, "taker_buy_base": 8932692.0, "taker_buy_quote": 1010015.16669 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.11284, "high": 0.1133, "low": 0.1124, "close": 0.11282, "volume": 7889701.0, "close_time": 1766260799999, "quote_volume": 890003.9717, "trades": 9413, "taker_buy_base": 4129475.0, "taker_buy_quote": 465806.90693 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1128, "high": 0.1147, "low": 0.1126, "close": 0.11379, "volume": 11798129.0, "close_time": 1766275199999, "quote_volume": 1341562.32462, "trades": 12081, "taker_buy_base": 5631645.0, "taker_buy_quote": 640169.08405 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.11377, "high": 0.11387, "low": 0.11182, "close": 0.11221, "volume": 9814010.0, "close_time": 1766289599999, "quote_volume": 1108251.22202, "trades": 14118, "taker_buy_base": 4041113.0, "taker_buy_quote": 456070.38716 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1122, "high": 0.11236, "low": 0.11184, "close": 0.11228, "volume": 4673891.0, "close_time": 1766303999999, "quote_volume": 524131.40725, "trades": 5546, "taker_buy_base": 2237844.0, "taker_buy_quote": 250927.13081 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.11227, "high": 0.11399, "low": 0.11207, "close": 0.11258, "volume": 11485696.0, "close_time": 1766318399999, "quote_volume": 1299061.86642, "trades": 13790, "taker_buy_base": 6139799.0, "taker_buy_quote": 694897.12006 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.11258, "high": 0.113, "low": 0.1093, "close": 0.11039, "volume": 19092946.0, "close_time": 1766332799999, "quote_volume": 2112537.43613, "trades": 29703, "taker_buy_base": 8693860.0, "taker_buy_quote": 961061.89519 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.11038, "high": 0.11176, "low": 0.11018, "close": 0.11154, "volume": 10959999.0, "close_time": 1766347199999, "quote_volume": 1218807.42689, "trades": 12160, "taker_buy_base": 5456888.0, "taker_buy_quote": 606820.45051 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.11154, "high": 0.1126, "low": 0.11029, "close": 0.11197, "volume": 9446994.0, "close_time": 1766361599999, "quote_volume": 1049944.82751, "trades": 11159, "taker_buy_base": 4579137.0, "taker_buy_quote": 509130.41311 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.11198, "high": 0.11439, "low": 0.1106, "close": 0.11201, "volume": 21132154.0, "close_time": 1766375999999, "quote_volume": 2377079.6704, "trades": 30833, "taker_buy_base": 10789730.0, "taker_buy_quote": 1214351.67919 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.11202, "high": 0.11331, "low": 0.11198, "close": 0.11304, "volume": 6142522.0, "close_time": 1766390399999, "quote_volume": 691217.02964, "trades": 10455, "taker_buy_base": 3256120.0, "taker_buy_quote": 366537.76465 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.11304, "high": 0.11406, "low": 0.11259, "close": 0.11337, "volume": 14977484.0, "close_time": 1766404799999, "quote_volume": 1696189.74098, "trades": 17223, "taker_buy_base": 7779228.0, "taker_buy_quote": 881111.92766 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.11337, "high": 0.11552, "low": 0.11325, "close": 0.1153, "volume": 31938445.0, "close_time": 1766419199999, "quote_volume": 3651527.02236, "trades": 38303, "taker_buy_base": 17152346.0, "taker_buy_quote": 1960866.07177 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.11531, "high": 0.11688, "low": 0.11296, "close": 0.11323, "volume": 24977947.0, "close_time": 1766433599999, "quote_volume": 2878433.68607, "trades": 32020, "taker_buy_base": 10205561.0, "taker_buy_quote": 1176827.40987 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.11322, "high": 0.11447, "low": 0.11236, "close": 0.11412, "volume": 12819489.0, "close_time": 1766447999999, "quote_volume": 1453093.60001, "trades": 19526, "taker_buy_base": 6793345.0, "taker_buy_quote": 770155.85676 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.11413, "high": 0.1148, "low": 0.112, "close": 0.11253, "volume": 9316678.0, "close_time": 1766462399999, "quote_volume": 1055833.84537, "trades": 13871, "taker_buy_base": 4164387.0, "taker_buy_quote": 472411.2521 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.11252, "high": 0.11284, "low": 0.11085, "close": 0.11114, "volume": 11364450.0, "close_time": 1766476799999, "quote_volume": 1268604.03177, "trades": 14678, "taker_buy_base": 5061162.0, "taker_buy_quote": 565053.85213 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.11114, "high": 0.1129, "low": 0.11051, "close": 0.11286, "volume": 10184150.0, "close_time": 1766491199999, "quote_volume": 1135232.28011, "trades": 11458, "taker_buy_base": 5114355.0, "taker_buy_quote": 570414.82123 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.11286, "high": 0.11286, "low": 0.10906, "close": 0.11001, "volume": 25998996.0, "close_time": 1766505599999, "quote_volume": 2872880.50305, "trades": 37442, "taker_buy_base": 11854582.0, "taker_buy_quote": 1310479.08931 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.11, "high": 0.11155, "low": 0.10929, "close": 0.11024, "volume": 21666965.0, "close_time": 1766519999999, "quote_volume": 2396719.20054, "trades": 26217, "taker_buy_base": 10794154.0, "taker_buy_quote": 1194205.52468 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.11023, "high": 0.11151, "low": 0.10968, "close": 0.11045, "volume": 10557495.0, "close_time": 1766534399999, "quote_volume": 1165780.67528, "trades": 14815, "taker_buy_base": 5802566.0, "taker_buy_quote": 640639.81303 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.11046, "high": 0.11122, "low": 0.10892, "close": 0.1107, "volume": 10192684.0, "close_time": 1766548799999, "quote_volume": 1122297.42082, "trades": 14228, "taker_buy_base": 5008437.0, "taker_buy_quote": 551513.67887 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1107, "high": 0.11105, "low": 0.10862, "close": 0.10876, "volume": 9855501.0, "close_time": 1766563199999, "quote_volume": 1078977.67063, "trades": 12134, "taker_buy_base": 4668890.0, "taker_buy_quote": 511205.98927 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.10875, "high": 0.10953, "low": 0.10839, "close": 0.10927, "volume": 9268385.0, "close_time": 1766577599999, "quote_volume": 1009277.69287, "trades": 11737, "taker_buy_base": 4801967.0, "taker_buy_quote": 522816.19965 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.10927, "high": 0.1101, "low": 0.10809, "close": 0.10997, "volume": 9858149.0, "close_time": 1766591999999, "quote_volume": 1078099.84213, "trades": 19152, "taker_buy_base": 5007402.0, "taker_buy_quote": 547537.08303 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.10996, "high": 0.1106, "low": 0.10854, "close": 0.10919, "volume": 13205689.0, "close_time": 1766606399999, "quote_volume": 1443253.70119, "trades": 19638, "taker_buy_base": 6442127.0, "taker_buy_quote": 704470.97498 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.10919, "high": 0.11032, "low": 0.10917, "close": 0.10932, "volume": 9390240.0, "close_time": 1766620799999, "quote_volume": 1029856.57954, "trades": 11694, "taker_buy_base": 5288590.0, "taker_buy_quote": 579861.98632 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.10932, "high": 0.11086, "low": 0.1088, "close": 0.11057, "volume": 7204253.0, "close_time": 1766635199999, "quote_volume": 792189.74628, "trades": 9596, "taker_buy_base": 3614159.0, "taker_buy_quote": 397368.05214 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.11057, "high": 0.11239, "low": 0.11033, "close": 0.11226, "volume": 9656087.0, "close_time": 1766649599999, "quote_volume": 1078417.51783, "trades": 11714, "taker_buy_base": 5041320.0, "taker_buy_quote": 562980.95093 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.11226, "high": 0.11306, "low": 0.1101, "close": 0.1105, "volume": 11281080.0, "close_time": 1766663999999, "quote_volume": 1256222.53038, "trades": 14262, "taker_buy_base": 5342264.0, "taker_buy_quote": 594918.65466 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.11048, "high": 0.11256, "low": 0.11036, "close": 0.11217, "volume": 10898540.0, "close_time": 1766678399999, "quote_volume": 1213713.70736, "trades": 17131, "taker_buy_base": 5331624.0, "taker_buy_quote": 593641.46404 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.11218, "high": 0.11245, "low": 0.11074, "close": 0.11244, "volume": 10251672.0, "close_time": 1766692799999, "quote_volume": 1147006.69729, "trades": 14185, "taker_buy_base": 4973174.0, "taker_buy_quote": 556458.58637 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.11245, "high": 0.11248, "low": 0.10843, "close": 0.1089, "volume": 14228480.0, "close_time": 1766707199999, "quote_volume": 1568588.56186, "trades": 19745, "taker_buy_base": 5430090.0, "taker_buy_quote": 599706.47339 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.10889, "high": 0.11359, "low": 0.1084, "close": 0.11249, "volume": 23254358.0, "close_time": 1766721599999, "quote_volume": 2596415.0588, "trades": 32548, "taker_buy_base": 13018292.0, "taker_buy_quote": 1454519.30295 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1125, "high": 0.114, "low": 0.11156, "close": 0.11301, "volume": 10956960.0, "close_time": 1766735999999, "quote_volume": 1237166.07736, "trades": 15862, "taker_buy_base": 5168708.0, "taker_buy_quote": 583306.23419 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.113, "high": 0.11728, "low": 0.11278, "close": 0.11466, "volume": 27872960.0, "close_time": 1766750399999, "quote_volume": 3210435.04713, "trades": 34683, "taker_buy_base": 14669544.0, "taker_buy_quote": 1690215.65854 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.11466, "high": 0.11492, "low": 0.11068, "close": 0.11107, "volume": 20914792.0, "close_time": 1766764799999, "quote_volume": 2358883.14244, "trades": 36318, "taker_buy_base": 10035632.0, "taker_buy_quote": 1131904.09229 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.11108, "high": 0.11221, "low": 0.11049, "close": 0.11207, "volume": 13170363.0, "close_time": 1766779199999, "quote_volume": 1464705.28074, "trades": 22214, "taker_buy_base": 5894901.0, "taker_buy_quote": 656052.94616 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.11207, "high": 0.11287, "low": 0.11145, "close": 0.11165, "volume": 4925656.0, "close_time": 1766793599999, "quote_volume": 551663.27819, "trades": 9241, "taker_buy_base": 2563665.0, "taker_buy_quote": 287065.01424 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.11166, "high": 0.11286, "low": 0.11116, "close": 0.11284, "volume": 8282889.0, "close_time": 1766807999999, "quote_volume": 926610.6208, "trades": 11522, "taker_buy_base": 4419689.0, "taker_buy_quote": 494270.07798 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.11285, "high": 0.11296, "low": 0.11179, "close": 0.11193, "volume": 4468544.0, "close_time": 1766822399999, "quote_volume": 501100.94978, "trades": 7350, "taker_buy_base": 2166991.0, "taker_buy_quote": 242890.85935 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.11193, "high": 0.11334, "low": 0.11155, "close": 0.11323, "volume": 7235604.0, "close_time": 1766836799999, "quote_volume": 813938.77305, "trades": 10420, "taker_buy_base": 3855717.0, "taker_buy_quote": 433890.50704 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.11324, "high": 0.11357, "low": 0.11202, "close": 0.11271, "volume": 8109716.0, "close_time": 1766851199999, "quote_volume": 914036.5265, "trades": 11515, "taker_buy_base": 4705959.0, "taker_buy_quote": 530594.62922 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.11272, "high": 0.11398, "low": 0.1126, "close": 0.11397, "volume": 6642658.0, "close_time": 1766865599999, "quote_volume": 751848.92835, "trades": 10344, "taker_buy_base": 3344085.0, "taker_buy_quote": 378373.10874 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.11398, "high": 0.11591, "low": 0.11398, "close": 0.11527, "volume": 15164473.0, "close_time": 1766879999999, "quote_volume": 1740394.23973, "trades": 21015, "taker_buy_base": 7946500.0, "taker_buy_quote": 911705.48498 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.11526, "high": 0.11604, "low": 0.11469, "close": 0.11588, "volume": 7702898.0, "close_time": 1766894399999, "quote_volume": 888692.4625, "trades": 11273, "taker_buy_base": 3973858.0, "taker_buy_quote": 458311.83239 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.11588, "high": 0.1166, "low": 0.11528, "close": 0.11607, "volume": 6904438.0, "close_time": 1766908799999, "quote_volume": 800929.49936, "trades": 9494, "taker_buy_base": 3631283.0, "taker_buy_quote": 421176.83078 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.11607, "high": 0.11673, "low": 0.11555, "close": 0.11623, "volume": 11195613.0, "close_time": 1766923199999, "quote_volume": 1298623.01451, "trades": 12228, "taker_buy_base": 6453516.0, "taker_buy_quote": 748740.78754 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.11624, "high": 0.11643, "low": 0.11543, "close": 0.11574, "volume": 5690180.0, "close_time": 1766937599999, "quote_volume": 659413.49533, "trades": 9344, "taker_buy_base": 3209964.0, "taker_buy_quote": 372052.92389 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.11573, "high": 0.1164, "low": 0.1139, "close": 0.11425, "volume": 10684315.0, "close_time": 1766951999999, "quote_volume": 1228239.77115, "trades": 13562, "taker_buy_base": 4639882.0, "taker_buy_quote": 533461.09429 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.11424, "high": 0.11564, "low": 0.11354, "close": 0.11548, "volume": 8961343.0, "close_time": 1766966399999, "quote_volume": 1024252.56403, "trades": 10928, "taker_buy_base": 4735974.0, "taker_buy_quote": 541651.20854 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.11548, "high": 0.11872, "low": 0.11528, "close": 0.11849, "volume": 29521431.0, "close_time": 1766980799999, "quote_volume": 3454429.40276, "trades": 38851, "taker_buy_base": 15579379.0, "taker_buy_quote": 1823426.81359 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.11849, "high": 0.11906, "low": 0.1161, "close": 0.11674, "volume": 14035277.0, "close_time": 1766995199999, "quote_volume": 1651377.45702, "trades": 17386, "taker_buy_base": 6296926.0, "taker_buy_quote": 741394.67107 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.11674, "high": 0.11716, "low": 0.11445, "close": 0.1145, "volume": 15336198.0, "close_time": 1767009599999, "quote_volume": 1773470.71923, "trades": 19042, "taker_buy_base": 7614982.0, "taker_buy_quote": 880179.50867 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1145, "high": 0.11547, "low": 0.11261, "close": 0.11489, "volume": 21911756.0, "close_time": 1767023999999, "quote_volume": 2496026.60405, "trades": 39867, "taker_buy_base": 11307436.0, "taker_buy_quote": 1288489.82097 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.11489, "high": 0.11531, "low": 0.11292, "close": 0.11301, "volume": 17036670.0, "close_time": 1767038399999, "quote_volume": 1941608.68959, "trades": 24077, "taker_buy_base": 9328233.0, "taker_buy_quote": 1063128.69731 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.113, "high": 0.11389, "low": 0.11261, "close": 0.11286, "volume": 8695561.0, "close_time": 1767052799999, "quote_volume": 983752.98871, "trades": 13990, "taker_buy_base": 4081839.0, "taker_buy_quote": 461857.26722 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.11285, "high": 0.11327, "low": 0.11139, "close": 0.11206, "volume": 9689705.0, "close_time": 1767067199999, "quote_volume": 1088372.4896, "trades": 14212, "taker_buy_base": 4712080.0, "taker_buy_quote": 529278.76119 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.11209, "high": 0.11279, "low": 0.11169, "close": 0.11217, "volume": 5320126.0, "close_time": 1767081599999, "quote_volume": 597608.70495, "trades": 8676, "taker_buy_base": 2556194.0, "taker_buy_quote": 287222.25611 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.11217, "high": 0.11343, "low": 0.11183, "close": 0.11208, "volume": 20834124.0, "close_time": 1767095999999, "quote_volume": 2346315.32884, "trades": 19072, "taker_buy_base": 12312287.0, "taker_buy_quote": 1387707.51354 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.11209, "high": 0.11295, "low": 0.11125, "close": 0.1127, "volume": 15154211.0, "close_time": 1767110399999, "quote_volume": 1699883.41955, "trades": 23966, "taker_buy_base": 7989459.0, "taker_buy_quote": 896499.41361 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.11271, "high": 0.11346, "low": 0.11049, "close": 0.11083, "volume": 24876592.0, "close_time": 1767124799999, "quote_volume": 2779414.01538, "trades": 28918, "taker_buy_base": 13875279.0, "taker_buy_quote": 1550947.26957 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.11083, "high": 0.11219, "low": 0.11029, "close": 0.1117, "volume": 14009036.0, "close_time": 1767139199999, "quote_volume": 1554106.03529, "trades": 12522, "taker_buy_base": 7873474.0, "taker_buy_quote": 873126.51253 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.11169, "high": 0.11191, "low": 0.11069, "close": 0.11125, "volume": 16360079.0, "close_time": 1767153599999, "quote_volume": 1821413.63807, "trades": 14003, "taker_buy_base": 9365055.0, "taker_buy_quote": 1042783.18599 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.11126, "high": 0.11172, "low": 0.1111, "close": 0.11171, "volume": 9216907.0, "close_time": 1767167999999, "quote_volume": 1026709.58372, "trades": 8033, "taker_buy_base": 4780198.0, "taker_buy_quote": 532516.40996 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.11172, "high": 0.112, "low": 0.10866, "close": 0.10985, "volume": 32728525.0, "close_time": 1767182399999, "quote_volume": 3600267.33293, "trades": 19909, "taker_buy_base": 12964093.0, "taker_buy_quote": 1426272.56592 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.10985, "high": 0.11036, "low": 0.10906, "close": 0.10935, "volume": 28072223.0, "close_time": 1767196799999, "quote_volume": 3076581.56795, "trades": 26027, "taker_buy_base": 12037497.0, "taker_buy_quote": 1319784.10647 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.10936, "high": 0.10938, "low": 0.10614, "close": 0.10641, "volume": 36273685.0, "close_time": 1767211199999, "quote_volume": 3896334.51833, "trades": 34702, "taker_buy_base": 16474134.0, "taker_buy_quote": 1768696.66857 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1064, "high": 0.10743, "low": 0.10578, "close": 0.10633, "volume": 22386934.0, "close_time": 1767225599999, "quote_volume": 2385477.00552, "trades": 17526, "taker_buy_base": 9567306.0, "taker_buy_quote": 1020014.29277 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.10633, "high": 0.1077, "low": 0.10633, "close": 0.10736, "volume": 13159328.0, "close_time": 1767239999999, "quote_volume": 1410610.74117, "trades": 15267, "taker_buy_base": 7991575.0, "taker_buy_quote": 856639.3447 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.10735, "high": 0.11034, "low": 0.1072, "close": 0.10762, "volume": 22234826.0, "close_time": 1767254399999, "quote_volume": 2415571.41276, "trades": 23580, "taker_buy_base": 11406366.0, "taker_buy_quote": 1238584.53622 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.10762, "high": 0.10855, "low": 0.10746, "close": 0.10805, "volume": 9360771.0, "close_time": 1767268799999, "quote_volume": 1011745.8893, "trades": 9446, "taker_buy_base": 4967470.0, "taker_buy_quote": 536911.85667 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.10806, "high": 0.11083, "low": 0.10759, "close": 0.11008, "volume": 11498718.0, "close_time": 1767283199999, "quote_volume": 1253485.36836, "trades": 15150, "taker_buy_base": 5973708.0, "taker_buy_quote": 650839.6449 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.11009, "high": 0.11364, "low": 0.10982, "close": 0.11364, "volume": 19043908.0, "close_time": 1767297599999, "quote_volume": 2123197.41857, "trades": 23916, "taker_buy_base": 9055948.0, "taker_buy_quote": 1009911.55132 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.11364, "high": 0.11448, "low": 0.11195, "close": 0.11434, "volume": 25022158.0, "close_time": 1767311999999, "quote_volume": 2839329.74304, "trades": 24610, "taker_buy_base": 12945861.0, "taker_buy_quote": 1469804.55054 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.11435, "high": 0.11604, "low": 0.11309, "close": 0.11598, "volume": 16306757.0, "close_time": 1767326399999, "quote_volume": 1863885.47696, "trades": 22689, "taker_buy_base": 8797825.0, "taker_buy_quote": 1006006.47212 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.11598, "high": 0.11692, "low": 0.11504, "close": 0.11533, "volume": 18687524.0, "close_time": 1767340799999, "quote_volume": 2167662.89767, "trades": 23368, "taker_buy_base": 10412237.0, "taker_buy_quote": 1207708.04106 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.11533, "high": 0.11967, "low": 0.11517, "close": 0.11864, "volume": 44293910.0, "close_time": 1767355199999, "quote_volume": 5219339.78307, "trades": 47594, "taker_buy_base": 25542931.0, "taker_buy_quote": 3007234.29162 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.11864, "high": 0.1206, "low": 0.11813, "close": 0.11924, "volume": 39827056.0, "close_time": 1767369599999, "quote_volume": 4759588.34831, "trades": 56021, "taker_buy_base": 19236121.0, "taker_buy_quote": 2298588.74223 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.11923, "high": 0.12133, "low": 0.11864, "close": 0.11983, "volume": 57587960.0, "close_time": 1767383999999, "quote_volume": 6913364.75082, "trades": 56980, "taker_buy_base": 33891058.0, "taker_buy_quote": 4069923.97009 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.11983, "high": 0.12235, "low": 0.11983, "close": 0.12161, "volume": 52794575.0, "close_time": 1767398399999, "quote_volume": 6391555.09275, "trades": 37563, "taker_buy_base": 23799057.0, "taker_buy_quote": 2880125.61775 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.12162, "high": 0.1223, "low": 0.12042, "close": 0.12171, "volume": 37899396.0, "close_time": 1767412799999, "quote_volume": 4602332.89617, "trades": 24428, "taker_buy_base": 14561458.0, "taker_buy_quote": 1769316.29632 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.12171, "high": 0.12184, "low": 0.11719, "close": 0.11762, "volume": 26900034.0, "close_time": 1767427199999, "quote_volume": 3223889.08935, "trades": 25422, "taker_buy_base": 12349885.0, "taker_buy_quote": 1481180.96965 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.11762, "high": 0.11878, "low": 0.11737, "close": 0.11827, "volume": 15271056.0, "close_time": 1767441599999, "quote_volume": 1804706.25793, "trades": 17769, "taker_buy_base": 8035265.0, "taker_buy_quote": 949629.18286 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.11826, "high": 0.12, "low": 0.11801, "close": 0.11934, "volume": 13776969.0, "close_time": 1767455999999, "quote_volume": 1642153.89638, "trades": 14557, "taker_buy_base": 7508284.0, "taker_buy_quote": 894919.44634 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.11934, "high": 0.12079, "low": 0.1192, "close": 0.11981, "volume": 17563142.0, "close_time": 1767470399999, "quote_volume": 2107619.49796, "trades": 15842, "taker_buy_base": 8254811.0, "taker_buy_quote": 990683.03216 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.11981, "high": 0.12114, "low": 0.11928, "close": 0.12082, "volume": 10570190.0, "close_time": 1767484799999, "quote_volume": 1269984.35277, "trades": 10722, "taker_buy_base": 4899893.0, "taker_buy_quote": 589001.94851 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.12081, "high": 0.12211, "low": 0.12006, "close": 0.12197, "volume": 52974364.0, "close_time": 1767499199999, "quote_volume": 6408205.6033, "trades": 37554, "taker_buy_base": 21056878.0, "taker_buy_quote": 2548729.27546 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.12198, "high": 0.12398, "low": 0.12172, "close": 0.12303, "volume": 24843141.0, "close_time": 1767513599999, "quote_volume": 3052269.71836, "trades": 26911, "taker_buy_base": 12738232.0, "taker_buy_quote": 1565474.88982 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.12304, "high": 0.12568, "low": 0.12206, "close": 0.12519, "volume": 31811866.0, "close_time": 1767527999999, "quote_volume": 3960272.60564, "trades": 33740, "taker_buy_base": 17240417.0, "taker_buy_quote": 2147587.37644 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.12518, "high": 0.12653, "low": 0.12434, "close": 0.12568, "volume": 34454048.0, "close_time": 1767542399999, "quote_volume": 4319956.03219, "trades": 30567, "taker_buy_base": 17423851.0, "taker_buy_quote": 2185852.30758 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.12569, "high": 0.12892, "low": 0.12446, "close": 0.12575, "volume": 40675458.0, "close_time": 1767556799999, "quote_volume": 5141301.77243, "trades": 41179, "taker_buy_base": 20325869.0, "taker_buy_quote": 2569843.79074 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.12576, "high": 0.12633, "low": 0.12455, "close": 0.12542, "volume": 20438793.0, "close_time": 1767571199999, "quote_volume": 2564402.77336, "trades": 24387, "taker_buy_base": 10450116.0, "taker_buy_quote": 1311059.42213 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.12542, "high": 0.1299, "low": 0.12501, "close": 0.12751, "volume": 41876352.0, "close_time": 1767585599999, "quote_volume": 5339823.80958, "trades": 49700, "taker_buy_base": 21364345.0, "taker_buy_quote": 2723482.21959 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.12751, "high": 0.12779, "low": 0.1241, "close": 0.1261, "volume": 32292199.0, "close_time": 1767599999999, "quote_volume": 4053741.54989, "trades": 41414, "taker_buy_base": 15004144.0, "taker_buy_quote": 1883827.71494 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.12609, "high": 0.12691, "low": 0.12465, "close": 0.12512, "volume": 22238177.0, "close_time": 1767614399999, "quote_volume": 2797517.81511, "trades": 27833, "taker_buy_base": 10155642.0, "taker_buy_quote": 1278073.17109 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.12512, "high": 0.12742, "low": 0.12364, "close": 0.12691, "volume": 33834002.0, "close_time": 1767628799999, "quote_volume": 4238257.72213, "trades": 43496, "taker_buy_base": 16576155.0, "taker_buy_quote": 2076706.76246 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1269, "high": 0.12986, "low": 0.12478, "close": 0.12838, "volume": 50995547.0, "close_time": 1767643199999, "quote_volume": 6488780.96569, "trades": 59586, "taker_buy_base": 26506211.0, "taker_buy_quote": 3374296.59727 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.12839, "high": 0.1326, "low": 0.12828, "close": 0.13169, "volume": 67812922.0, "close_time": 1767657599999, "quote_volume": 8845202.89519, "trades": 64711, "taker_buy_base": 34397329.0, "taker_buy_quote": 4487935.11491 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.13169, "high": 0.13367, "low": 0.12982, "close": 0.13217, "volume": 48653023.0, "close_time": 1767671999999, "quote_volume": 6415305.04129, "trades": 57527, "taker_buy_base": 24478945.0, "taker_buy_quote": 3228431.1961 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.13217, "high": 0.13292, "low": 0.12772, "close": 0.12825, "volume": 38944094.0, "close_time": 1767686399999, "quote_volume": 5086429.39879, "trades": 38397, "taker_buy_base": 18876327.0, "taker_buy_quote": 2468154.54046 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.12825, "high": 0.13155, "low": 0.12789, "close": 0.13135, "volume": 24915456.0, "close_time": 1767700799999, "quote_volume": 3223183.2476, "trades": 25831, "taker_buy_base": 14381399.0, "taker_buy_quote": 1860138.84899 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.13135, "high": 0.13496, "low": 0.13046, "close": 0.13125, "volume": 57845954.0, "close_time": 1767715199999, "quote_volume": 7695235.44239, "trades": 63440, "taker_buy_base": 27957436.0, "taker_buy_quote": 3719998.67155 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.13125, "high": 0.13151, "low": 0.1242, "close": 0.12595, "volume": 71474835.0, "close_time": 1767729599999, "quote_volume": 9087433.44585, "trades": 69272, "taker_buy_base": 33266263.0, "taker_buy_quote": 4231010.41783 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.12596, "high": 0.13003, "low": 0.12596, "close": 0.12896, "volume": 37481915.0, "close_time": 1767743999999, "quote_volume": 4809525.90532, "trades": 41386, "taker_buy_base": 21533180.0, "taker_buy_quote": 2761998.03732 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.12896, "high": 0.12906, "low": 0.12538, "close": 0.12702, "volume": 27802059.0, "close_time": 1767758399999, "quote_volume": 3531736.82198, "trades": 32601, "taker_buy_base": 13539196.0, "taker_buy_quote": 1720208.38395 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.12702, "high": 0.12851, "low": 0.1262, "close": 0.12849, "volume": 13925818.0, "close_time": 1767772799999, "quote_volume": 1770257.57114, "trades": 20956, "taker_buy_base": 7793835.0, "taker_buy_quote": 990762.43362 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1285, "high": 0.12962, "low": 0.12583, "close": 0.12693, "volume": 29103165.0, "close_time": 1767787199999, "quote_volume": 3715259.08102, "trades": 34308, "taker_buy_base": 14451377.0, "taker_buy_quote": 1846247.70842 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.12694, "high": 0.12697, "low": 0.12263, "close": 0.12302, "volume": 39419178.0, "close_time": 1767801599999, "quote_volume": 4893194.42895, "trades": 52306, "taker_buy_base": 19086593.0, "taker_buy_quote": 2368863.09883 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.12301, "high": 0.12435, "low": 0.12231, "close": 0.1232, "volume": 30688771.0, "close_time": 1767815999999, "quote_volume": 3785334.0762, "trades": 31394, "taker_buy_base": 14133900.0, "taker_buy_quote": 1743585.18253 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1232, "high": 0.12405, "low": 0.12229, "close": 0.12369, "volume": 28720588.0, "close_time": 1767830399999, "quote_volume": 3533090.38518, "trades": 25615, "taker_buy_base": 13963461.0, "taker_buy_quote": 1717703.02146 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1237, "high": 0.12432, "low": 0.12231, "close": 0.12252, "volume": 18963622.0, "close_time": 1767844799999, "quote_volume": 2341689.06736, "trades": 27299, "taker_buy_base": 10013554.0, "taker_buy_quote": 1236788.41613 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.12252, "high": 0.12414, "low": 0.12052, "close": 0.12253, "volume": 23128489.0, "close_time": 1767859199999, "quote_volume": 2831285.69089, "trades": 33133, "taker_buy_base": 10960308.0, "taker_buy_quote": 1342823.22752 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.12253, "high": 0.12334, "low": 0.1192, "close": 0.12019, "volume": 30255214.0, "close_time": 1767873599999, "quote_volume": 3653574.89769, "trades": 36973, "taker_buy_base": 13863706.0, "taker_buy_quote": 1675835.69697 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.12019, "high": 0.12179, "low": 0.11785, "close": 0.12166, "volume": 44969429.0, "close_time": 1767887999999, "quote_volume": 5365215.04157, "trades": 57041, "taker_buy_base": 23086080.0, "taker_buy_quote": 2755991.40778 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.12167, "high": 0.12258, "low": 0.12005, "close": 0.1206, "volume": 29937418.0, "close_time": 1767902399999, "quote_volume": 3634460.26703, "trades": 39035, "taker_buy_base": 14399204.0, "taker_buy_quote": 1748571.14046 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.12061, "high": 0.12212, "low": 0.11942, "close": 0.12056, "volume": 17346386.0, "close_time": 1767916799999, "quote_volume": 2093320.73002, "trades": 21814, "taker_buy_base": 8794106.0, "taker_buy_quote": 1061505.63666 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.12054, "high": 0.12122, "low": 0.11909, "close": 0.12025, "volume": 29001394.0, "close_time": 1767931199999, "quote_volume": 3483242.50411, "trades": 30091, "taker_buy_base": 16338012.0, "taker_buy_quote": 1962588.0206 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.12026, "high": 0.12053, "low": 0.11841, "close": 0.12018, "volume": 27205076.0, "close_time": 1767945599999, "quote_volume": 3246800.24481, "trades": 32292, "taker_buy_base": 14222554.0, "taker_buy_quote": 1696855.30268 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.12019, "high": 0.12041, "low": 0.11812, "close": 0.11925, "volume": 15751121.0, "close_time": 1767959999999, "quote_volume": 1877563.68549, "trades": 24167, "taker_buy_base": 7591495.0, "taker_buy_quote": 904898.10369 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.11925, "high": 0.12312, "low": 0.11819, "close": 0.12171, "volume": 43724296.0, "close_time": 1767974399999, "quote_volume": 5258644.68396, "trades": 56370, "taker_buy_base": 22072288.0, "taker_buy_quote": 2654043.7005 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.12171, "high": 0.12355, "low": 0.11818, "close": 0.11867, "volume": 32447220.0, "close_time": 1767988799999, "quote_volume": 3929323.15282, "trades": 39037, "taker_buy_base": 15245965.0, "taker_buy_quote": 1845998.3777 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.11866, "high": 0.121, "low": 0.11844, "close": 0.12035, "volume": 16842394.0, "close_time": 1768003199999, "quote_volume": 2019346.84602, "trades": 17805, "taker_buy_base": 9861299.0, "taker_buy_quote": 1182901.74299 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.12035, "high": 0.12048, "low": 0.11904, "close": 0.11959, "volume": 7989655.0, "close_time": 1768017599999, "quote_volume": 957449.69814, "trades": 10465, "taker_buy_base": 3999831.0, "taker_buy_quote": 479376.18688 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.11958, "high": 0.12008, "low": 0.11826, "close": 0.11978, "volume": 7588941.0, "close_time": 1768031999999, "quote_volume": 903178.93411, "trades": 10614, "taker_buy_base": 3672540.0, "taker_buy_quote": 436957.79786 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.11977, "high": 0.12064, "low": 0.11907, "close": 0.12061, "volume": 7661915.0, "close_time": 1768046399999, "quote_volume": 918817.67102, "trades": 10247, "taker_buy_base": 3959928.0, "taker_buy_quote": 474972.09031 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1206, "high": 0.12101, "low": 0.1192, "close": 0.11929, "volume": 8887686.0, "close_time": 1768060799999, "quote_volume": 1067763.43975, "trades": 11594, "taker_buy_base": 4222066.0, "taker_buy_quote": 507215.7047 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.11929, "high": 0.11934, "low": 0.11802, "close": 0.11899, "volume": 10318337.0, "close_time": 1768075199999, "quote_volume": 1225106.82537, "trades": 12121, "taker_buy_base": 5088673.0, "taker_buy_quote": 604195.4782 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.119, "high": 0.11917, "low": 0.11726, "close": 0.11786, "volume": 8824534.0, "close_time": 1768089599999, "quote_volume": 1042279.36713, "trades": 9838, "taker_buy_base": 4078426.0, "taker_buy_quote": 481869.18212 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.11786, "high": 0.11786, "low": 0.11678, "close": 0.11737, "volume": 8146882.0, "close_time": 1768103999999, "quote_volume": 955912.27402, "trades": 10662, "taker_buy_base": 4022371.0, "taker_buy_quote": 471966.85603 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.11736, "high": 0.11846, "low": 0.11691, "close": 0.11818, "volume": 10346463.0, "close_time": 1768118399999, "quote_volume": 1216295.05152, "trades": 11819, "taker_buy_base": 5314310.0, "taker_buy_quote": 624944.12128 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.11817, "high": 0.11861, "low": 0.11771, "close": 0.11796, "volume": 10085812.0, "close_time": 1768132799999, "quote_volume": 1192033.79122, "trades": 12683, "taker_buy_base": 4894348.0, "taker_buy_quote": 578446.92605 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.11796, "high": 0.11896, "low": 0.11643, "close": 0.1169, "volume": 17574277.0, "close_time": 1768147199999, "quote_volume": 2069766.19967, "trades": 24676, "taker_buy_base": 7161937.0, "taker_buy_quote": 844733.0154 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.11689, "high": 0.11923, "low": 0.11664, "close": 0.11764, "volume": 32927845.0, "close_time": 1768161599999, "quote_volume": 3891108.87848, "trades": 38487, "taker_buy_base": 17644930.0, "taker_buy_quote": 2086020.8302 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.11763, "high": 0.11788, "low": 0.11574, "close": 0.11732, "volume": 28094471.0, "close_time": 1768175999999, "quote_volume": 3279799.26254, "trades": 34886, "taker_buy_base": 12331234.0, "taker_buy_quote": 1439907.6473 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.11731, "high": 0.12036, "low": 0.11598, "close": 0.11847, "volume": 45178700.0, "close_time": 1768190399999, "quote_volume": 5353755.84721, "trades": 48961, "taker_buy_base": 23212124.0, "taker_buy_quote": 2751249.25692 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.11848, "high": 0.11978, "low": 0.11665, "close": 0.11675, "volume": 16318697.0, "close_time": 1768204799999, "quote_volume": 1932419.00281, "trades": 20297, "taker_buy_base": 7186073.0, "taker_buy_quote": 851158.9231 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.11675, "high": 0.11744, "low": 0.11463, "close": 0.11524, "volume": 25647745.0, "close_time": 1768219199999, "quote_volume": 2966791.46375, "trades": 33611, "taker_buy_base": 10353682.0, "taker_buy_quote": 1198100.09311 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.11524, "high": 0.11735, "low": 0.11354, "close": 0.11734, "volume": 29584313.0, "close_time": 1768233599999, "quote_volume": 3417301.27033, "trades": 40549, "taker_buy_base": 13936883.0, "taker_buy_quote": 1611037.14062 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.11734, "high": 0.11833, "low": 0.11506, "close": 0.11686, "volume": 38222469.0, "close_time": 1768247999999, "quote_volume": 4463083.52626, "trades": 43572, "taker_buy_base": 17034109.0, "taker_buy_quote": 1989985.13261 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.11686, "high": 0.11713, "low": 0.11419, "close": 0.11506, "volume": 24155635.0, "close_time": 1768262399999, "quote_volume": 2790584.90589, "trades": 23533, "taker_buy_base": 9506748.0, "taker_buy_quote": 1097976.51695 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.11505, "high": 0.11589, "low": 0.11461, "close": 0.11525, "volume": 13527246.0, "close_time": 1768276799999, "quote_volume": 1558482.06629, "trades": 15634, "taker_buy_base": 7093256.0, "taker_buy_quote": 817157.13795 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.11525, "high": 0.11724, "low": 0.11511, "close": 0.11591, "volume": 17659242.0, "close_time": 1768291199999, "quote_volume": 2051010.00439, "trades": 19855, "taker_buy_base": 9560374.0, "taker_buy_quote": 1110428.60164 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.11591, "high": 0.117, "low": 0.11565, "close": 0.11616, "volume": 19068026.0, "close_time": 1768305599999, "quote_volume": 2218519.20589, "trades": 19244, "taker_buy_base": 10078322.0, "taker_buy_quote": 1172826.9773 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.11618, "high": 0.11985, "low": 0.11581, "close": 0.11983, "volume": 38933624.0, "close_time": 1768319999999, "quote_volume": 4585084.42697, "trades": 43872, "taker_buy_base": 20107911.0, "taker_buy_quote": 2368581.92294 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.11983, "high": 0.12154, "low": 0.11889, "close": 0.12031, "volume": 54347794.0, "close_time": 1768334399999, "quote_volume": 6522079.76621, "trades": 62926, "taker_buy_base": 26229460.0, "taker_buy_quote": 3148394.67966 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.12031, "high": 0.12411, "low": 0.11891, "close": 0.1223, "volume": 57733836.0, "close_time": 1768348799999, "quote_volume": 7024003.28321, "trades": 52072, "taker_buy_base": 27980267.0, "taker_buy_quote": 3405978.73909 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.12231, "high": 0.1265, "low": 0.12186, "close": 0.12644, "volume": 35975731.0, "close_time": 1768363199999, "quote_volume": 4456180.35296, "trades": 35445, "taker_buy_base": 20595211.0, "taker_buy_quote": 2551807.72187 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.12643, "high": 0.12898, "low": 0.1252, "close": 0.1254, "volume": 66376847.0, "close_time": 1768377599999, "quote_volume": 8420164.65012, "trades": 61419, "taker_buy_base": 33559157.0, "taker_buy_quote": 4258901.28937 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.12541, "high": 0.12608, "low": 0.12261, "close": 0.12278, "volume": 38498473.0, "close_time": 1768391999999, "quote_volume": 4797455.59318, "trades": 34094, "taker_buy_base": 18633105.0, "taker_buy_quote": 2322675.27639 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.12278, "high": 0.1269, "low": 0.12259, "close": 0.12602, "volume": 44067246.0, "close_time": 1768406399999, "quote_volume": 5498209.78358, "trades": 48582, "taker_buy_base": 21783157.0, "taker_buy_quote": 2719417.06075 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.12602, "high": 0.12751, "low": 0.12212, "close": 0.123, "volume": 47223239.0, "close_time": 1768420799999, "quote_volume": 5887350.3834, "trades": 50269, "taker_buy_base": 22750959.0, "taker_buy_quote": 2835904.88965 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.123, "high": 0.12422, "low": 0.12251, "close": 0.12341, "volume": 28436414.0, "close_time": 1768435199999, "quote_volume": 3510768.92427, "trades": 26425, "taker_buy_base": 12768957.0, "taker_buy_quote": 1576582.84608 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.12341, "high": 0.12352, "low": 0.11917, "close": 0.11941, "volume": 23138853.0, "close_time": 1768449599999, "quote_volume": 2810399.96074, "trades": 29820, "taker_buy_base": 10723460.0, "taker_buy_quote": 1304279.87839 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.11939, "high": 0.12156, "low": 0.11921, "close": 0.12113, "volume": 16714585.0, "close_time": 1768463999999, "quote_volume": 2015010.78013, "trades": 22107, "taker_buy_base": 8253631.0, "taker_buy_quote": 995184.57416 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.12112, "high": 0.12229, "low": 0.12052, "close": 0.12085, "volume": 15510966.0, "close_time": 1768478399999, "quote_volume": 1880506.32177, "trades": 18200, "taker_buy_base": 6873746.0, "taker_buy_quote": 833782.9181 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.12085, "high": 0.12276, "low": 0.11857, "close": 0.12049, "volume": 45958709.0, "close_time": 1768492799999, "quote_volume": 5536936.49576, "trades": 52711, "taker_buy_base": 20359953.0, "taker_buy_quote": 2454513.6139 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.12048, "high": 0.12165, "low": 0.11735, "close": 0.11788, "volume": 42690509.0, "close_time": 1768507199999, "quote_volume": 5102606.53407, "trades": 47707, "taker_buy_base": 21863255.0, "taker_buy_quote": 2615490.86911 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.11788, "high": 0.1182, "low": 0.11615, "close": 0.11783, "volume": 27832762.0, "close_time": 1768521599999, "quote_volume": 3254357.83816, "trades": 30275, "taker_buy_base": 9979119.0, "taker_buy_quote": 1167665.02882 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.11783, "high": 0.11911, "low": 0.11716, "close": 0.11748, "volume": 20096357.0, "close_time": 1768535999999, "quote_volume": 2371649.97198, "trades": 19042, "taker_buy_base": 9959771.0, "taker_buy_quote": 1175870.23202 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.11748, "high": 0.11811, "low": 0.11678, "close": 0.11767, "volume": 14514463.0, "close_time": 1768550399999, "quote_volume": 1706497.77697, "trades": 15434, "taker_buy_base": 6941696.0, "taker_buy_quote": 816237.72259 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.11768, "high": 0.11828, "low": 0.11666, "close": 0.11701, "volume": 13379035.0, "close_time": 1768564799999, "quote_volume": 1572261.06541, "trades": 11117, "taker_buy_base": 7028774.0, "taker_buy_quote": 826192.34578 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.117, "high": 0.11712, "low": 0.11445, "close": 0.11503, "volume": 26609684.0, "close_time": 1768579199999, "quote_volume": 3084567.20539, "trades": 32931, "taker_buy_base": 10930631.0, "taker_buy_quote": 1268176.76826 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.11502, "high": 0.11699, "low": 0.1148, "close": 0.11673, "volume": 21829128.0, "close_time": 1768593599999, "quote_volume": 2529515.18996, "trades": 22571, "taker_buy_base": 12023183.0, "taker_buy_quote": 1393609.57959 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.11674, "high": 0.11982, "low": 0.1162, "close": 0.11862, "volume": 34397128.0, "close_time": 1768607999999, "quote_volume": 4080644.00312, "trades": 29833, "taker_buy_base": 18293470.0, "taker_buy_quote": 2169314.66692 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.11862, "high": 0.11951, "low": 0.1178, "close": 0.1181, "volume": 13402206.0, "close_time": 1768622399999, "quote_volume": 1590307.98241, "trades": 13608, "taker_buy_base": 5402291.0, "taker_buy_quote": 641501.35475 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.11809, "high": 0.1188, "low": 0.11774, "close": 0.11837, "volume": 9373653.0, "close_time": 1768636799999, "quote_volume": 1109187.59905, "trades": 8400, "taker_buy_base": 5104091.0, "taker_buy_quote": 603822.91362 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.11837, "high": 0.11951, "low": 0.11784, "close": 0.11787, "volume": 14062632.0, "close_time": 1768651199999, "quote_volume": 1668487.38601, "trades": 11859, "taker_buy_base": 7421298.0, "taker_buy_quote": 880622.74475 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.11786, "high": 0.12009, "low": 0.11785, "close": 0.12003, "volume": 14986175.0, "close_time": 1768665599999, "quote_volume": 1785580.79733, "trades": 15595, "taker_buy_base": 8231497.0, "taker_buy_quote": 981117.11355 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.12003, "high": 0.12083, "low": 0.11854, "close": 0.12014, "volume": 15548151.0, "close_time": 1768679999999, "quote_volume": 1860125.82267, "trades": 17271, "taker_buy_base": 7873410.0, "taker_buy_quote": 942102.92776 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.12015, "high": 0.12062, "low": 0.1184, "close": 0.11887, "volume": 13017080.0, "close_time": 1768694399999, "quote_volume": 1553364.81178, "trades": 13511, "taker_buy_base": 6137587.0, "taker_buy_quote": 732131.71686 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.11888, "high": 0.11936, "low": 0.11726, "close": 0.11766, "volume": 15763019.0, "close_time": 1768708799999, "quote_volume": 1860813.22525, "trades": 18703, "taker_buy_base": 6778658.0, "taker_buy_quote": 800738.67289 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.11765, "high": 0.11765, "low": 0.11686, "close": 0.11716, "volume": 6982691.0, "close_time": 1768723199999, "quote_volume": 818726.81309, "trades": 9462, "taker_buy_base": 3273772.0, "taker_buy_quote": 383752.45599 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.11716, "high": 0.11777, "low": 0.11689, "close": 0.11699, "volume": 13253218.0, "close_time": 1768737599999, "quote_volume": 1553337.58082, "trades": 11576, "taker_buy_base": 7599737.0, "taker_buy_quote": 890537.30759 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.11699, "high": 0.11754, "low": 0.11594, "close": 0.1167, "volume": 19592135.0, "close_time": 1768751999999, "quote_volume": 2287917.70256, "trades": 15698, "taker_buy_base": 8399650.0, "taker_buy_quote": 981097.8348 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.11669, "high": 0.11786, "low": 0.11611, "close": 0.1167, "volume": 18519196.0, "close_time": 1768766399999, "quote_volume": 2165298.0431, "trades": 15615, "taker_buy_base": 10230409.0, "taker_buy_quote": 1196620.45273 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.11669, "high": 0.11757, "low": 0.11162, "close": 0.11176, "volume": 38758339.0, "close_time": 1768780799999, "quote_volume": 4444056.4561, "trades": 36958, "taker_buy_base": 18017648.0, "taker_buy_quote": 2069005.88899 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.11176, "high": 0.11176, "low": 0.1028, "close": 0.10954, "volume": 144766505.0, "close_time": 1768795199999, "quote_volume": 15573861.2295, "trades": 117487, "taker_buy_base": 68372200.0, "taker_buy_quote": 7358397.76959 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.10954, "high": 0.10963, "low": 0.10858, "close": 0.10936, "volume": 16634493.0, "close_time": 1768809599999, "quote_volume": 1814872.34862, "trades": 21637, "taker_buy_base": 7919999.0, "taker_buy_quote": 863947.42853 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.10937, "high": 0.11098, "low": 0.10909, "close": 0.10934, "volume": 15188378.0, "close_time": 1768823999999, "quote_volume": 1668365.9619, "trades": 20518, "taker_buy_base": 7929668.0, "taker_buy_quote": 871338.38591 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.10933, "high": 0.11042, "low": 0.10872, "close": 0.10954, "volume": 11497676.0, "close_time": 1768838399999, "quote_volume": 1258589.61677, "trades": 15361, "taker_buy_base": 5995761.0, "taker_buy_quote": 656469.98568 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.10954, "high": 0.11256, "low": 0.10953, "close": 0.11195, "volume": 17427959.0, "close_time": 1768852799999, "quote_volume": 1937878.04753, "trades": 20375, "taker_buy_base": 9514028.0, "taker_buy_quote": 1058300.50866 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.11196, "high": 0.1123, "low": 0.10992, "close": 0.11088, "volume": 15683740.0, "close_time": 1768867199999, "quote_volume": 1740193.62601, "trades": 17315, "taker_buy_base": 7236659.0, "taker_buy_quote": 803400.26673 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.11089, "high": 0.11133, "low": 0.11003, "close": 0.11026, "volume": 17220512.0, "close_time": 1768881599999, "quote_volume": 1903981.01747, "trades": 17946, "taker_buy_base": 8707007.0, "taker_buy_quote": 963108.16717 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.11025, "high": 0.11089, "low": 0.10826, "close": 0.10827, "volume": 29433737.0, "close_time": 1768895999999, "quote_volume": 3231826.63557, "trades": 24690, "taker_buy_base": 15308951.0, "taker_buy_quote": 1682322.69683 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.10827, "high": 0.10843, "low": 0.10689, "close": 0.10786, "volume": 26177015.0, "close_time": 1768910399999, "quote_volume": 2817469.30232, "trades": 21269, "taker_buy_base": 11220666.0, "taker_buy_quote": 1208222.34637 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.10787, "high": 0.10859, "low": 0.10622, "close": 0.107, "volume": 49352344.0, "close_time": 1768924799999, "quote_volume": 5301680.57056, "trades": 39396, "taker_buy_base": 25222945.0, "taker_buy_quote": 2710627.91129 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.107, "high": 0.10744, "low": 0.10493, "close": 0.10542, "volume": 33402732.0, "close_time": 1768939199999, "quote_volume": 3533056.33037, "trades": 30442, "taker_buy_base": 14922740.0, "taker_buy_quote": 1578877.53508 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1054, "high": 0.10706, "low": 0.10388, "close": 0.10567, "volume": 33147591.0, "close_time": 1768953599999, "quote_volume": 3502808.97662, "trades": 34693, "taker_buy_base": 14621227.0, "taker_buy_quote": 1544525.47524 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.10568, "high": 0.10937, "low": 0.10556, "close": 0.10805, "volume": 25029088.0, "close_time": 1768967999999, "quote_volume": 2701559.53002, "trades": 26330, "taker_buy_base": 12672149.0, "taker_buy_quote": 1367185.63736 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.10805, "high": 0.11142, "low": 0.10783, "close": 0.11021, "volume": 28721433.0, "close_time": 1768982399999, "quote_volume": 3163118.35683, "trades": 27249, "taker_buy_base": 14231173.0, "taker_buy_quote": 1567257.88192 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.11021, "high": 0.11071, "low": 0.10835, "close": 0.10844, "volume": 26240921.0, "close_time": 1768996799999, "quote_volume": 2875617.09207, "trades": 23876, "taker_buy_base": 13155721.0, "taker_buy_quote": 1441948.01701 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.10844, "high": 0.11086, "low": 0.10659, "close": 0.11066, "volume": 65272717.0, "close_time": 1769011199999, "quote_volume": 7103259.28769, "trades": 62802, "taker_buy_base": 32866723.0, "taker_buy_quote": 3578100.09512 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.11066, "high": 0.11145, "low": 0.10542, "close": 0.11126, "volume": 81800795.0, "close_time": 1769025599999, "quote_volume": 8826897.84522, "trades": 78769, "taker_buy_base": 39735210.0, "taker_buy_quote": 4286774.55685 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.11127, "high": 0.11157, "low": 0.10898, "close": 0.1093, "volume": 32467536.0, "close_time": 1769039999999, "quote_volume": 3580487.78779, "trades": 30926, "taker_buy_base": 15900428.0, "taker_buy_quote": 1753042.54873 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.10931, "high": 0.11113, "low": 0.10931, "close": 0.11006, "volume": 15292583.0, "close_time": 1769054399999, "quote_volume": 1687923.02852, "trades": 17836, "taker_buy_base": 7776118.0, "taker_buy_quote": 858220.65746 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.11006, "high": 0.11086, "low": 0.10973, "close": 0.11021, "volume": 9660399.0, "close_time": 1769068799999, "quote_volume": 1064934.62556, "trades": 11679, "taker_buy_base": 4666872.0, "taker_buy_quote": 514436.13658 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.11021, "high": 0.1113, "low": 0.10891, "close": 0.109, "volume": 19141702.0, "close_time": 1769083199999, "quote_volume": 2108231.37119, "trades": 15751, "taker_buy_base": 10486845.0, "taker_buy_quote": 1154193.21659 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.109, "high": 0.10983, "low": 0.10686, "close": 0.108, "volume": 30480335.0, "close_time": 1769097599999, "quote_volume": 3302637.03636, "trades": 36132, "taker_buy_base": 14981829.0, "taker_buy_quote": 1624391.81777 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.108, "high": 0.10917, "low": 0.10755, "close": 0.10849, "volume": 18096914.0, "close_time": 1769111999999, "quote_volume": 1962660.31493, "trades": 22599, "taker_buy_base": 9225081.0, "taker_buy_quote": 1000655.45396 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.10849, "high": 0.10888, "low": 0.10764, "close": 0.10822, "volume": 14365662.0, "close_time": 1769126399999, "quote_volume": 1554335.21371, "trades": 13506, "taker_buy_base": 6433729.0, "taker_buy_quote": 696151.92303 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.10823, "high": 0.1098, "low": 0.1082, "close": 0.10965, "volume": 8512958.0, "close_time": 1769140799999, "quote_volume": 928167.00355, "trades": 10526, "taker_buy_base": 5352757.0, "taker_buy_quote": 583709.21233 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.10965, "high": 0.11047, "low": 0.10895, "close": 0.10915, "volume": 16292709.0, "close_time": 1769155199999, "quote_volume": 1789320.27468, "trades": 15260, "taker_buy_base": 7193062.0, "taker_buy_quote": 789923.41526 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.10914, "high": 0.10986, "low": 0.10812, "close": 0.10929, "volume": 10728897.0, "close_time": 1769169599999, "quote_volume": 1169109.35733, "trades": 12716, "taker_buy_base": 5566885.0, "taker_buy_quote": 607183.9724 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1093, "high": 0.11025, "low": 0.10763, "close": 0.11006, "volume": 24310950.0, "close_time": 1769183999999, "quote_volume": 2644488.53433, "trades": 27125, "taker_buy_base": 11886111.0, "taker_buy_quote": 1293732.25315 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.11005, "high": 0.11264, "low": 0.10961, "close": 0.11025, "volume": 46416338.0, "close_time": 1769198399999, "quote_volume": 5162373.06978, "trades": 43698, "taker_buy_base": 22438350.0, "taker_buy_quote": 2497068.30259 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.11026, "high": 0.11046, "low": 0.10882, "close": 0.10948, "volume": 15500230.0, "close_time": 1769212799999, "quote_volume": 1699744.56997, "trades": 17431, "taker_buy_base": 7652433.0, "taker_buy_quote": 839362.35279 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.10947, "high": 0.10995, "low": 0.10889, "close": 0.1093, "volume": 17403372.0, "close_time": 1769227199999, "quote_volume": 1901386.59674, "trades": 14676, "taker_buy_base": 7810895.0, "taker_buy_quote": 853643.54173 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.10931, "high": 0.10947, "low": 0.10837, "close": 0.10839, "volume": 12782871.0, "close_time": 1769241599999, "quote_volume": 1392143.21012, "trades": 10432, "taker_buy_base": 4833098.0, "taker_buy_quote": 526535.83201 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.10839, "high": 0.10849, "low": 0.10787, "close": 0.10791, "volume": 10140170.0, "close_time": 1769255999999, "quote_volume": 1097673.11293, "trades": 8728, "taker_buy_base": 3141887.0, "taker_buy_quote": 340068.59044 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.10791, "high": 0.10835, "low": 0.10756, "close": 0.10785, "volume": 12191895.0, "close_time": 1769270399999, "quote_volume": 1315689.14664, "trades": 10190, "taker_buy_base": 3746559.0, "taker_buy_quote": 404287.42785 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.10786, "high": 0.10876, "low": 0.1075, "close": 0.108, "volume": 6519707.0, "close_time": 1769284799999, "quote_volume": 705927.49143, "trades": 7361, "taker_buy_base": 3323688.0, "taker_buy_quote": 359959.61724 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.10801, "high": 0.10894, "low": 0.108, "close": 0.10847, "volume": 5244098.0, "close_time": 1769299199999, "quote_volume": 568999.44277, "trades": 6158, "taker_buy_base": 2476272.0, "taker_buy_quote": 268621.34208 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.10846, "high": 0.10873, "low": 0.10725, "close": 0.10745, "volume": 7431254.0, "close_time": 1769313599999, "quote_volume": 802115.70668, "trades": 8655, "taker_buy_base": 2994350.0, "taker_buy_quote": 323263.08564 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.10744, "high": 0.10766, "low": 0.10639, "close": 0.10667, "volume": 6105976.0, "close_time": 1769327999999, "quote_volume": 653637.65869, "trades": 7551, "taker_buy_base": 2680042.0, "taker_buy_quote": 286892.22052 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.10667, "high": 0.10771, "low": 0.10605, "close": 0.10713, "volume": 18343408.0, "close_time": 1769342399999, "quote_volume": 1960321.34854, "trades": 15349, "taker_buy_base": 8511240.0, "taker_buy_quote": 909896.58729 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.10713, "high": 0.10719, "low": 0.1057, "close": 0.106, "volume": 12248986.0, "close_time": 1769356799999, "quote_volume": 1303720.39518, "trades": 14308, "taker_buy_base": 4627289.0, "taker_buy_quote": 492290.6838 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.106, "high": 0.106, "low": 0.10192, "close": 0.10206, "volume": 57302642.0, "close_time": 1769371199999, "quote_volume": 5971116.69598, "trades": 62034, "taker_buy_base": 23720917.0, "taker_buy_quote": 2470509.3325 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.10206, "high": 0.10345, "low": 0.10099, "close": 0.10326, "volume": 36199603.0, "close_time": 1769385599999, "quote_volume": 3705705.45385, "trades": 34800, "taker_buy_base": 17175472.0, "taker_buy_quote": 1758827.40438 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.10327, "high": 0.10622, "low": 0.1031, "close": 0.10506, "volume": 22543575.0, "close_time": 1769399999999, "quote_volume": 2366592.12945, "trades": 24096, "taker_buy_base": 11078987.0, "taker_buy_quote": 1162959.62054 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.10506, "high": 0.10642, "low": 0.10501, "close": 0.10603, "volume": 10432700.0, "close_time": 1769414399999, "quote_volume": 1102631.5641, "trades": 14140, "taker_buy_base": 5576933.0, "taker_buy_quote": 589318.91335 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.10604, "high": 0.10686, "low": 0.10525, "close": 0.10606, "volume": 13744113.0, "close_time": 1769428799999, "quote_volume": 1457137.02552, "trades": 13790, "taker_buy_base": 7108023.0, "taker_buy_quote": 753865.36409 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.10608, "high": 0.10798, "low": 0.10568, "close": 0.10656, "volume": 34744622.0, "close_time": 1769443199999, "quote_volume": 3708057.63401, "trades": 33434, "taker_buy_base": 16396665.0, "taker_buy_quote": 1750153.13326 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.10657, "high": 0.10747, "low": 0.10597, "close": 0.10645, "volume": 27157728.0, "close_time": 1769457599999, "quote_volume": 2902328.41009, "trades": 24428, "taker_buy_base": 14007207.0, "taker_buy_quote": 1497543.18776 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.10645, "high": 0.10731, "low": 0.10587, "close": 0.10659, "volume": 16421567.0, "close_time": 1769471999999, "quote_volume": 1751369.41142, "trades": 16061, "taker_buy_base": 8604057.0, "taker_buy_quote": 918017.21032 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.10659, "high": 0.10757, "low": 0.10628, "close": 0.10714, "volume": 9046929.0, "close_time": 1769486399999, "quote_volume": 968268.31371, "trades": 11004, "taker_buy_base": 4703953.0, "taker_buy_quote": 503419.90704 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.10714, "high": 0.10764, "low": 0.10618, "close": 0.10639, "volume": 8307721.0, "close_time": 1769500799999, "quote_volume": 886693.75429, "trades": 7697, "taker_buy_base": 3765712.0, "taker_buy_quote": 402138.10448 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.10639, "high": 0.10664, "low": 0.10576, "close": 0.10587, "volume": 6402705.0, "close_time": 1769515199999, "quote_volume": 678826.55244, "trades": 7128, "taker_buy_base": 2897351.0, "taker_buy_quote": 307193.78576 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.10588, "high": 0.10663, "low": 0.1052, "close": 0.10656, "volume": 17837070.0, "close_time": 1769529599999, "quote_volume": 1886988.42384, "trades": 20037, "taker_buy_base": 9572250.0, "taker_buy_quote": 1012948.28476 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.10657, "high": 0.10784, "low": 0.10464, "close": 0.10629, "volume": 30357471.0, "close_time": 1769543999999, "quote_volume": 3225857.29606, "trades": 35543, "taker_buy_base": 15899916.0, "taker_buy_quote": 1690466.50413 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.10628, "high": 0.10863, "low": 0.10623, "close": 0.10819, "volume": 28117593.0, "close_time": 1769558399999, "quote_volume": 3030319.92537, "trades": 25888, "taker_buy_base": 15494680.0, "taker_buy_quote": 1669155.57137 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.10819, "high": 0.1084, "low": 0.10726, "close": 0.10735, "volume": 10960446.0, "close_time": 1769572799999, "quote_volume": 1181140.08689, "trades": 11535, "taker_buy_base": 4536314.0, "taker_buy_quote": 488893.32974 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.10734, "high": 0.10816, "low": 0.10666, "close": 0.10753, "volume": 11753693.0, "close_time": 1769587199999, "quote_volume": 1262088.50208, "trades": 11034, "taker_buy_base": 6308503.0, "taker_buy_quote": 677730.90945 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.10754, "high": 0.10906, "low": 0.10714, "close": 0.10898, "volume": 18717931.0, "close_time": 1769601599999, "quote_volume": 2023881.75331, "trades": 16656, "taker_buy_base": 10694707.0, "taker_buy_quote": 1156863.25568 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.10896, "high": 0.1091, "low": 0.1067, "close": 0.10677, "volume": 26586213.0, "close_time": 1769615999999, "quote_volume": 2871925.57529, "trades": 25386, "taker_buy_base": 13247026.0, "taker_buy_quote": 1431700.24872 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.10678, "high": 0.10791, "low": 0.10622, "close": 0.10719, "volume": 36239190.0, "close_time": 1769630399999, "quote_volume": 3879734.44772, "trades": 30706, "taker_buy_base": 19979979.0, "taker_buy_quote": 2139438.41795 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.10718, "high": 0.10806, "low": 0.10614, "close": 0.10712, "volume": 32514685.0, "close_time": 1769644799999, "quote_volume": 3485866.92425, "trades": 25934, "taker_buy_base": 17713025.0, "taker_buy_quote": 1899663.25372 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.10713, "high": 0.10739, "low": 0.10431, "close": 0.10455, "volume": 31180815.0, "close_time": 1769659199999, "quote_volume": 3287617.94762, "trades": 30797, "taker_buy_base": 14713849.0, "taker_buy_quote": 1551732.84578 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.10454, "high": 0.10472, "low": 0.10408, "close": 0.10461, "volume": 12117752.0, "close_time": 1769673599999, "quote_volume": 1265070.39547, "trades": 13723, "taker_buy_base": 4779611.0, "taker_buy_quote": 499116.01478 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.10462, "high": 0.10488, "low": 0.10338, "close": 0.10349, "volume": 12975595.0, "close_time": 1769687999999, "quote_volume": 1351295.66532, "trades": 12479, "taker_buy_base": 5081462.0, "taker_buy_quote": 529178.26365 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.10348, "high": 0.10432, "low": 0.09887, "close": 0.10062, "volume": 59010780.0, "close_time": 1769702399999, "quote_volume": 5972165.1972, "trades": 57265, "taker_buy_base": 25696093.0, "taker_buy_quote": 2601609.08507 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.10061, "high": 0.10289, "low": 0.09869, "close": 0.09993, "volume": 66390402.0, "close_time": 1769716799999, "quote_volume": 6670518.43494, "trades": 49964, "taker_buy_base": 32687269.0, "taker_buy_quote": 3287251.69565 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.09993, "high": 0.10147, "low": 0.09977, "close": 0.10115, "volume": 16810122.0, "close_time": 1769731199999, "quote_volume": 1694811.55596, "trades": 15950, "taker_buy_base": 8045459.0, "taker_buy_quote": 811179.85298 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.10116, "high": 0.10163, "low": 0.0976, "close": 0.09921, "volume": 53270504.0, "close_time": 1769745599999, "quote_volume": 5288081.5973, "trades": 53092, "taker_buy_base": 24228518.0, "taker_buy_quote": 2405282.64982 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0992, "high": 0.10058, "low": 0.09716, "close": 0.09894, "volume": 32108210.0, "close_time": 1769759999999, "quote_volume": 3177037.74882, "trades": 28347, "taker_buy_base": 14956774.0, "taker_buy_quote": 1480155.67949 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.09894, "high": 0.10014, "low": 0.09791, "close": 0.09984, "volume": 19175545.0, "close_time": 1769774399999, "quote_volume": 1894910.65545, "trades": 19832, "taker_buy_base": 8276506.0, "taker_buy_quote": 818163.78339 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.09983, "high": 0.10081, "low": 0.09836, "close": 0.10079, "volume": 41057426.0, "close_time": 1769788799999, "quote_volume": 4088144.19601, "trades": 41082, "taker_buy_base": 20434385.0, "taker_buy_quote": 2034688.91926 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.10079, "high": 0.10084, "low": 0.0967, "close": 0.09997, "volume": 74669832.0, "close_time": 1769803199999, "quote_volume": 7417495.17731, "trades": 57084, "taker_buy_base": 43510115.0, "taker_buy_quote": 4323842.96856 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.09997, "high": 0.09998, "low": 0.09802, "close": 0.09876, "volume": 34496433.0, "close_time": 1769817599999, "quote_volume": 3411647.77401, "trades": 30362, "taker_buy_base": 15584512.0, "taker_buy_quote": 1541205.6817 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.09876, "high": 0.09878, "low": 0.09783, "close": 0.09845, "volume": 8648477.0, "close_time": 1769831999999, "quote_volume": 851090.93167, "trades": 11084, "taker_buy_base": 4083154.0, "taker_buy_quote": 401754.87663 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.09845, "high": 0.09872, "low": 0.09639, "close": 0.09705, "volume": 14224639.0, "close_time": 1769846399999, "quote_volume": 1386415.92118, "trades": 13671, "taker_buy_base": 5793490.0, "taker_buy_quote": 564855.19637 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.09704, "high": 0.09728, "low": 0.09474, "close": 0.09496, "volume": 27863507.0, "close_time": 1769860799999, "quote_volume": 2664922.32829, "trades": 25814, "taker_buy_base": 11839743.0, "taker_buy_quote": 1132326.86192 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.09496, "high": 0.09517, "low": 0.08904, "close": 0.09119, "volume": 80487307.0, "close_time": 1769875199999, "quote_volume": 7380598.34738, "trades": 71147, "taker_buy_base": 35174992.0, "taker_buy_quote": 3222208.54679 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0912, "high": 0.09315, "low": 0.08388, "close": 0.08928, "volume": 151059076.0, "close_time": 1769889599999, "quote_volume": 13322899.09084, "trades": 133721, "taker_buy_base": 71167121.0, "taker_buy_quote": 6283744.97114 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.08928, "high": 0.09408, "low": 0.0888, "close": 0.09294, "volume": 46427607.0, "close_time": 1769903999999, "quote_volume": 4234607.18491, "trades": 44774, "taker_buy_base": 25133329.0, "taker_buy_quote": 2292176.93214 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.09296, "high": 0.09352, "low": 0.09183, "close": 0.09276, "volume": 20878698.0, "close_time": 1769918399999, "quote_volume": 1934934.53575, "trades": 22442, "taker_buy_base": 9839348.0, "taker_buy_quote": 912097.77955 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.09276, "high": 0.09331, "low": 0.09135, "close": 0.09197, "volume": 20616927.0, "close_time": 1769932799999, "quote_volume": 1904387.23255, "trades": 21283, "taker_buy_base": 9036721.0, "taker_buy_quote": 834353.47252 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.09198, "high": 0.0926, "low": 0.09052, "close": 0.09134, "volume": 21472490.0, "close_time": 1769947199999, "quote_volume": 1966960.44157, "trades": 19006, "taker_buy_base": 8701593.0, "taker_buy_quote": 796931.148 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.09135, "high": 0.0916, "low": 0.08816, "close": 0.0892, "volume": 42382068.0, "close_time": 1769961599999, "quote_volume": 3807213.60204, "trades": 40685, "taker_buy_base": 18770631.0, "taker_buy_quote": 1687337.75741 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.08918, "high": 0.09049, "low": 0.08813, "close": 0.08916, "volume": 42497182.0, "close_time": 1769975999999, "quote_volume": 3791151.43663, "trades": 42448, "taker_buy_base": 19983096.0, "taker_buy_quote": 1783368.97198 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.08916, "high": 0.09032, "low": 0.08696, "close": 0.08855, "volume": 56392417.0, "close_time": 1769990399999, "quote_volume": 5012389.67233, "trades": 52143, "taker_buy_base": 26600880.0, "taker_buy_quote": 2365815.36944 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.08855, "high": 0.09065, "low": 0.08614, "close": 0.08895, "volume": 85490972.0, "close_time": 1770004799999, "quote_volume": 7578459.74914, "trades": 81695, "taker_buy_base": 46886283.0, "taker_buy_quote": 4157813.45814 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.08896, "high": 0.09034, "low": 0.08694, "close": 0.0891, "volume": 67825759.0, "close_time": 1770019199999, "quote_volume": 6003775.88444, "trades": 70156, "taker_buy_base": 34469434.0, "taker_buy_quote": 3052233.08501 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.08911, "high": 0.09183, "low": 0.0891, "close": 0.09111, "volume": 36528329.0, "close_time": 1770033599999, "quote_volume": 3313070.63988, "trades": 33658, "taker_buy_base": 17082267.0, "taker_buy_quote": 1548619.0589 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.09112, "high": 0.09589, "low": 0.09112, "close": 0.09554, "volume": 68378792.0, "close_time": 1770047999999, "quote_volume": 6409563.12379, "trades": 55342, "taker_buy_base": 35713883.0, "taker_buy_quote": 3349004.45792 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.09554, "high": 0.09564, "low": 0.09285, "close": 0.09335, "volume": 30479413.0, "close_time": 1770062399999, "quote_volume": 2865558.95873, "trades": 27677, "taker_buy_base": 13458668.0, "taker_buy_quote": 1264919.14922 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.09334, "high": 0.09409, "low": 0.09299, "close": 0.09324, "volume": 13621806.0, "close_time": 1770076799999, "quote_volume": 1273671.21068, "trades": 15105, "taker_buy_base": 6477638.0, "taker_buy_quote": 605691.52292 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.09324, "high": 0.09339, "low": 0.09111, "close": 0.09252, "volume": 19874828.0, "close_time": 1770091199999, "quote_volume": 1833989.4794, "trades": 18649, "taker_buy_base": 9038287.0, "taker_buy_quote": 833623.46605 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.09252, "high": 0.09288, "low": 0.09122, "close": 0.09179, "volume": 15365564.0, "close_time": 1770105599999, "quote_volume": 1413852.69616, "trades": 15374, "taker_buy_base": 6969639.0, "taker_buy_quote": 641571.60747 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0918, "high": 0.09217, "low": 0.09031, "close": 0.091, "volume": 19732331.0, "close_time": 1770119999999, "quote_volume": 1795424.1697, "trades": 20031, "taker_buy_base": 8981380.0, "taker_buy_quote": 817214.06479 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.09099, "high": 0.09212, "low": 0.09, "close": 0.09191, "volume": 29627032.0, "close_time": 1770134399999, "quote_volume": 2704673.59641, "trades": 37110, "taker_buy_base": 15949577.0, "taker_buy_quote": 1456869.20828 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.09191, "high": 0.09191, "low": 0.08742, "close": 0.09151, "volume": 80158749.0, "close_time": 1770148799999, "quote_volume": 7158272.44274, "trades": 61725, "taker_buy_base": 36127965.0, "taker_buy_quote": 3230312.16445 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0915, "high": 0.0945, "low": 0.09016, "close": 0.09071, "volume": 56694397.0, "close_time": 1770163199999, "quote_volume": 5242143.03199, "trades": 42282, "taker_buy_base": 28359774.0, "taker_buy_quote": 2624682.52783 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.09071, "high": 0.09196, "low": 0.09021, "close": 0.09138, "volume": 19670367.0, "close_time": 1770177599999, "quote_volume": 1795206.8757, "trades": 19232, "taker_buy_base": 10339153.0, "taker_buy_quote": 943582.57419 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.09139, "high": 0.09205, "low": 0.09083, "close": 0.09179, "volume": 9854592.0, "close_time": 1770191999999, "quote_volume": 902250.03835, "trades": 11889, "taker_buy_base": 5058283.0, "taker_buy_quote": 463176.1615 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0918, "high": 0.09362, "low": 0.0916, "close": 0.09282, "volume": 34419122.0, "close_time": 1770206399999, "quote_volume": 3192904.54896, "trades": 26994, "taker_buy_base": 13786126.0, "taker_buy_quote": 1278663.47917 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.09282, "high": 0.09315, "low": 0.08918, "close": 0.08986, "volume": 64512195.0, "close_time": 1770220799999, "quote_volume": 5899049.89742, "trades": 63542, "taker_buy_base": 29370162.0, "taker_buy_quote": 2687000.66322 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.08986, "high": 0.09231, "low": 0.0883, "close": 0.09214, "volume": 64008991.0, "close_time": 1770235199999, "quote_volume": 5760440.96988, "trades": 73119, "taker_buy_base": 31992966.0, "taker_buy_quote": 2881090.76743 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.09215, "high": 0.09239, "low": 0.08865, "close": 0.08946, "volume": 35797262.0, "close_time": 1770249599999, "quote_volume": 3228360.47648, "trades": 38769, "taker_buy_base": 17029513.0, "taker_buy_quote": 1536948.49133 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.08947, "high": 0.09021, "low": 0.08748, "close": 0.08782, "volume": 38193958.0, "close_time": 1770263999999, "quote_volume": 3392613.15663, "trades": 50783, "taker_buy_base": 16353780.0, "taker_buy_quote": 1452699.12814 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.08783, "high": 0.0891, "low": 0.08662, "close": 0.08756, "volume": 45746346.0, "close_time": 1770278399999, "quote_volume": 4014194.39322, "trades": 52403, "taker_buy_base": 20847294.0, "taker_buy_quote": 1829055.20224 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.08757, "high": 0.08923, "low": 0.08472, "close": 0.08559, "volume": 43697301.0, "close_time": 1770292799999, "quote_volume": 3803828.96705, "trades": 46405, "taker_buy_base": 17982313.0, "taker_buy_quote": 1565309.23366 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.08559, "high": 0.08613, "low": 0.08019, "close": 0.08268, "volume": 124598759.0, "close_time": 1770307199999, "quote_volume": 10400093.72518, "trades": 121021, "taker_buy_base": 58790111.0, "taker_buy_quote": 4906011.9496 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.08268, "high": 0.08347, "low": 0.0793, "close": 0.07943, "volume": 114575573.0, "close_time": 1770321599999, "quote_volume": 9311644.77808, "trades": 123839, "taker_buy_base": 56125917.0, "taker_buy_quote": 4568037.86026 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.07944, "high": 0.08065, "low": 0.07588, "close": 0.07813, "volume": 171731441.0, "close_time": 1770335999999, "quote_volume": 13362960.36169, "trades": 153017, "taker_buy_base": 82953142.0, "taker_buy_quote": 6455404.54905 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.07814, "high": 0.08265, "low": 0.07215, "close": 0.08021, "volume": 171896699.0, "close_time": 1770350399999, "quote_volume": 13190366.53951, "trades": 193321, "taker_buy_base": 82729512.0, "taker_buy_quote": 6351920.70202 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.08022, "high": 0.08364, "low": 0.07961, "close": 0.08238, "volume": 59188752.0, "close_time": 1770364799999, "quote_volume": 4863947.04178, "trades": 56240, "taker_buy_base": 28425369.0, "taker_buy_quote": 2336062.0896 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.08239, "high": 0.08637, "low": 0.08158, "close": 0.08554, "volume": 90358423.0, "close_time": 1770379199999, "quote_volume": 7608901.0243, "trades": 69448, "taker_buy_base": 45641324.0, "taker_buy_quote": 3842069.79414 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.08553, "high": 0.09176, "low": 0.0843, "close": 0.09057, "volume": 107346733.0, "close_time": 1770393599999, "quote_volume": 9467099.95235, "trades": 105627, "taker_buy_base": 55419788.0, "taker_buy_quote": 4903182.57517 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.09056, "high": 0.09825, "low": 0.09037, "close": 0.09278, "volume": 126842105.0, "close_time": 1770407999999, "quote_volume": 11973469.29683, "trades": 124860, "taker_buy_base": 64714971.0, "taker_buy_quote": 6114015.8989 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.09277, "high": 0.09288, "low": 0.09008, "close": 0.09129, "volume": 53225764.0, "close_time": 1770422399999, "quote_volume": 4860640.59472, "trades": 46873, "taker_buy_base": 25481727.0, "taker_buy_quote": 2327314.309 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.09129, "high": 0.09131, "low": 0.08928, "close": 0.09091, "volume": 31749910.0, "close_time": 1770436799999, "quote_volume": 2866834.10525, "trades": 36003, "taker_buy_base": 14648132.0, "taker_buy_quote": 1324012.14804 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0909, "high": 0.09173, "low": 0.08859, "close": 0.08871, "volume": 37185118.0, "close_time": 1770451199999, "quote_volume": 3356099.41288, "trades": 42910, "taker_buy_base": 20477329.0, "taker_buy_quote": 1850747.11428 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0887, "high": 0.08918, "low": 0.08671, "close": 0.08701, "volume": 22166007.0, "close_time": 1770465599999, "quote_volume": 1949838.90353, "trades": 23493, "taker_buy_base": 7882871.0, "taker_buy_quote": 693714.41434 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.08701, "high": 0.08943, "low": 0.08687, "close": 0.08912, "volume": 32232609.0, "close_time": 1770479999999, "quote_volume": 2847323.24155, "trades": 30238, "taker_buy_base": 15505298.0, "taker_buy_quote": 1370976.97326 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.08912, "high": 0.09054, "low": 0.08831, "close": 0.08954, "volume": 55269617.0, "close_time": 1770494399999, "quote_volume": 4951860.60509, "trades": 58729, "taker_buy_base": 27677775.0, "taker_buy_quote": 2479946.34274 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.08954, "high": 0.09092, "low": 0.08933, "close": 0.09001, "volume": 14661610.0, "close_time": 1770508799999, "quote_volume": 1320444.94251, "trades": 12465, "taker_buy_base": 7814125.0, "taker_buy_quote": 704403.5156 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.09002, "high": 0.09042, "low": 0.08925, "close": 0.08931, "volume": 8375341.0, "close_time": 1770523199999, "quote_volume": 753203.41701, "trades": 11291, "taker_buy_base": 4014184.0, "taker_buy_quote": 361233.15816 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.08931, "high": 0.08982, "low": 0.08883, "close": 0.08969, "volume": 6408466.0, "close_time": 1770537599999, "quote_volume": 572959.12914, "trades": 8906, "taker_buy_base": 3449154.0, "taker_buy_quote": 308463.05387 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0897, "high": 0.09459, "low": 0.08959, "close": 0.09455, "volume": 42934820.0, "close_time": 1770551999999, "quote_volume": 3959470.17947, "trades": 40061, "taker_buy_base": 24619189.0, "taker_buy_quote": 2271623.68372 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.09454, "high": 0.09608, "low": 0.09249, "close": 0.09275, "volume": 55614491.0, "close_time": 1770566399999, "quote_volume": 5237666.65468, "trades": 51486, "taker_buy_base": 26304934.0, "taker_buy_quote": 2481500.12928 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.09274, "high": 0.09313, "low": 0.0907, "close": 0.09254, "volume": 36185166.0, "close_time": 1770580799999, "quote_volume": 3328219.51503, "trades": 34919, "taker_buy_base": 16178467.0, "taker_buy_quote": 1488523.05037 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.09255, "high": 0.09383, "low": 0.09062, "close": 0.09126, "volume": 30583771.0, "close_time": 1770595199999, "quote_volume": 2810150.82214, "trades": 29773, "taker_buy_base": 14378437.0, "taker_buy_quote": 1321834.72466 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.09126, "high": 0.09262, "low": 0.09037, "close": 0.09251, "volume": 18700938.0, "close_time": 1770609599999, "quote_volume": 1707348.49421, "trades": 22264, "taker_buy_base": 9737513.0, "taker_buy_quote": 890057.70487 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0925, "high": 0.09258, "low": 0.0911, "close": 0.09118, "volume": 12489969.0, "close_time": 1770623999999, "quote_volume": 1147381.59864, "trades": 14472, "taker_buy_base": 5458397.0, "taker_buy_quote": 501497.42755 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.09118, "high": 0.09196, "low": 0.08781, "close": 0.08885, "volume": 31445939.0, "close_time": 1770638399999, "quote_volume": 2817221.41428, "trades": 25385, "taker_buy_base": 14815834.0, "taker_buy_quote": 1326900.36888 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.08885, "high": 0.09181, "low": 0.08879, "close": 0.09172, "volume": 31041823.0, "close_time": 1770652799999, "quote_volume": 2804682.49338, "trades": 27645, "taker_buy_base": 16899035.0, "taker_buy_quote": 1526940.8266 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.09171, "high": 0.09313, "low": 0.09101, "close": 0.09282, "volume": 32697712.0, "close_time": 1770667199999, "quote_volume": 3016195.3154, "trades": 26879, "taker_buy_base": 16332605.0, "taker_buy_quote": 1507123.43314 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0928, "high": 0.0939, "low": 0.09192, "close": 0.0921, "volume": 19414611.0, "close_time": 1770681599999, "quote_volume": 1805389.7214, "trades": 13389, "taker_buy_base": 9489383.0, "taker_buy_quote": 883145.75481 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.09211, "high": 0.09314, "low": 0.09182, "close": 0.092, "volume": 13641222.0, "close_time": 1770695999999, "quote_volume": 1260682.26966, "trades": 11684, "taker_buy_base": 6397340.0, "taker_buy_quote": 591078.90547 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.092, "high": 0.0933, "low": 0.09023, "close": 0.09138, "volume": 20306555.0, "close_time": 1770710399999, "quote_volume": 1860700.58439, "trades": 15556, "taker_buy_base": 8562139.0, "taker_buy_quote": 785726.83128 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.09138, "high": 0.09147, "low": 0.09011, "close": 0.09023, "volume": 18696675.0, "close_time": 1770724799999, "quote_volume": 1696287.02315, "trades": 13586, "taker_buy_base": 8594370.0, "taker_buy_quote": 779568.39459 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.09024, "high": 0.09172, "low": 0.08968, "close": 0.09145, "volume": 36856418.0, "close_time": 1770739199999, "quote_volume": 3332632.22229, "trades": 22846, "taker_buy_base": 19292597.0, "taker_buy_quote": 1744424.32868 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.09145, "high": 0.09171, "low": 0.08945, "close": 0.09021, "volume": 20864723.0, "close_time": 1770753599999, "quote_volume": 1888705.28035, "trades": 16121, "taker_buy_base": 9582471.0, "taker_buy_quote": 867780.07018 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0902, "high": 0.0908, "low": 0.08968, "close": 0.09075, "volume": 9840359.0, "close_time": 1770767999999, "quote_volume": 887711.82856, "trades": 9408, "taker_buy_base": 4332443.0, "taker_buy_quote": 390701.82377 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.09076, "high": 0.09128, "low": 0.08974, "close": 0.09001, "volume": 11744371.0, "close_time": 1770782399999, "quote_volume": 1064111.72251, "trades": 11294, "taker_buy_base": 5723605.0, "taker_buy_quote": 518722.97468 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.09, "high": 0.09008, "low": 0.08812, "close": 0.08843, "volume": 24158354.0, "close_time": 1770796799999, "quote_volume": 2148432.83176, "trades": 21287, "taker_buy_base": 9895851.0, "taker_buy_quote": 879952.62413 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.08844, "high": 0.08919, "low": 0.08783, "close": 0.0891, "volume": 15416970.0, "close_time": 1770811199999, "quote_volume": 1362747.56047, "trades": 14092, "taker_buy_base": 7057801.0, "taker_buy_quote": 624243.26191 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0891, "high": 0.09114, "low": 0.08717, "close": 0.0879, "volume": 46648642.0, "close_time": 1770825599999, "quote_volume": 4152569.40998, "trades": 52674, "taker_buy_base": 23398811.0, "taker_buy_quote": 2086585.53865 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0879, "high": 0.08957, "low": 0.08716, "close": 0.08906, "volume": 25695493.0, "close_time": 1770839999999, "quote_volume": 2277282.57161, "trades": 47954, "taker_buy_base": 11807630.0, "taker_buy_quote": 1047246.10136 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.08906, "high": 0.09007, "low": 0.08839, "close": 0.08911, "volume": 16502703.0, "close_time": 1770854399999, "quote_volume": 1471369.19758, "trades": 26679, "taker_buy_base": 7326919.0, "taker_buy_quote": 654332.1883 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.08912, "high": 0.09079, "low": 0.08912, "close": 0.09062, "volume": 10541919.0, "close_time": 1770868799999, "quote_volume": 949919.3784, "trades": 13633, "taker_buy_base": 5320317.0, "taker_buy_quote": 479033.39724 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.09061, "high": 0.09352, "low": 0.0901, "close": 0.09345, "volume": 19782129.0, "close_time": 1770883199999, "quote_volume": 1821096.9001, "trades": 24781, "taker_buy_base": 12375001.0, "taker_buy_quote": 1138841.83314 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.09346, "high": 0.09669, "low": 0.09309, "close": 0.09521, "volume": 37378942.0, "close_time": 1770897599999, "quote_volume": 3560280.07313, "trades": 31296, "taker_buy_base": 22007870.0, "taker_buy_quote": 2097090.96576 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.09523, "high": 0.09599, "low": 0.09264, "close": 0.09276, "volume": 35115929.0, "close_time": 1770911999999, "quote_volume": 3323734.45073, "trades": 34547, "taker_buy_base": 13905281.0, "taker_buy_quote": 1318901.52698 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.09278, "high": 0.09312, "low": 0.09, "close": 0.09078, "volume": 45469630.0, "close_time": 1770926399999, "quote_volume": 4141288.44236, "trades": 50826, "taker_buy_base": 17089476.0, "taker_buy_quote": 1558186.31308 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.09078, "high": 0.09381, "low": 0.09011, "close": 0.0932, "volume": 21591317.0, "close_time": 1770940799999, "quote_volume": 1980622.84828, "trades": 21645, "taker_buy_base": 11485446.0, "taker_buy_quote": 1056107.98372 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0932, "high": 0.09375, "low": 0.09217, "close": 0.09266, "volume": 17977314.0, "close_time": 1770955199999, "quote_volume": 1666735.5703, "trades": 20024, "taker_buy_base": 10133004.0, "taker_buy_quote": 939455.27838 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.09267, "high": 0.09278, "low": 0.09152, "close": 0.09256, "volume": 10823978.0, "close_time": 1770969599999, "quote_volume": 997117.6804, "trades": 9831, "taker_buy_base": 4502939.0, "taker_buy_quote": 415160.33524 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.09256, "high": 0.09403, "low": 0.09246, "close": 0.09326, "volume": 14955738.0, "close_time": 1770983999999, "quote_volume": 1398459.81116, "trades": 12473, "taker_buy_base": 7848171.0, "taker_buy_quote": 733665.91528 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.09325, "high": 0.09626, "low": 0.09277, "close": 0.09501, "volume": 31156070.0, "close_time": 1770998399999, "quote_volume": 2937251.01814, "trades": 29697, "taker_buy_base": 16896556.0, "taker_buy_quote": 1592993.92548 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.095, "high": 0.09704, "low": 0.09455, "close": 0.09614, "volume": 28529105.0, "close_time": 1771012799999, "quote_volume": 2737836.72245, "trades": 42831, "taker_buy_base": 13054107.0, "taker_buy_quote": 1253201.45414 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.09614, "high": 0.09897, "low": 0.09594, "close": 0.09883, "volume": 30493346.0, "close_time": 1771027199999, "quote_volume": 2978341.54333, "trades": 28784, "taker_buy_base": 17263264.0, "taker_buy_quote": 1687042.33188 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.09884, "high": 0.1076, "low": 0.09874, "close": 0.10226, "volume": 93930888.0, "close_time": 1771041599999, "quote_volume": 9738815.04296, "trades": 97801, "taker_buy_base": 48340715.0, "taker_buy_quote": 5012548.49042 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.10225, "high": 0.10263, "low": 0.10049, "close": 0.10214, "volume": 32447248.0, "close_time": 1771055999999, "quote_volume": 3296691.6654, "trades": 29129, "taker_buy_base": 12906315.0, "taker_buy_quote": 1310879.66576 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.10214, "high": 0.10446, "low": 0.10187, "close": 0.10379, "volume": 44182024.0, "close_time": 1771070399999, "quote_volume": 4556234.64599, "trades": 38210, "taker_buy_base": 23933494.0, "taker_buy_quote": 2468934.69022 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.10378, "high": 0.10446, "low": 0.10158, "close": 0.10259, "volume": 38605298.0, "close_time": 1771084799999, "quote_volume": 3977086.5221, "trades": 38158, "taker_buy_base": 17936635.0, "taker_buy_quote": 1848368.54854 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.10259, "high": 0.10543, "low": 0.10187, "close": 0.10536, "volume": 30745255.0, "close_time": 1771099199999, "quote_volume": 3180486.72083, "trades": 36223, "taker_buy_base": 16053561.0, "taker_buy_quote": 1662672.69752 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.10536, "high": 0.10573, "low": 0.10319, "close": 0.10389, "volume": 35593172.0, "close_time": 1771113599999, "quote_volume": 3713409.49045, "trades": 39048, "taker_buy_base": 14807094.0, "taker_buy_quote": 1546226.80475 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.10389, "high": 0.10504, "low": 0.10221, "close": 0.10396, "volume": 35305269.0, "close_time": 1771127999999, "quote_volume": 3651679.24797, "trades": 37711, "taker_buy_base": 15804912.0, "taker_buy_quote": 1636442.82626 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.10396, "high": 0.10637, "low": 0.10371, "close": 0.10596, "volume": 35059251.0, "close_time": 1771142399999, "quote_volume": 3678997.02608, "trades": 33777, "taker_buy_base": 17699330.0, "taker_buy_quote": 1859235.67956 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.10595, "high": 0.10656, "low": 0.10187, "close": 0.10254, "volume": 37554738.0, "close_time": 1771156799999, "quote_volume": 3898584.49217, "trades": 31106, "taker_buy_base": 16508545.0, "taker_buy_quote": 1713103.5602 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.10254, "high": 0.10265, "low": 0.10004, "close": 0.10028, "volume": 32756101.0, "close_time": 1771171199999, "quote_volume": 3309400.69643, "trades": 35140, "taker_buy_base": 14029738.0, "taker_buy_quote": 1417432.42361 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.10027, "high": 0.10036, "low": 0.09802, "close": 0.09874, "volume": 31023679.0, "close_time": 1771185599999, "quote_volume": 3073766.63316, "trades": 41712, "taker_buy_base": 12335039.0, "taker_buy_quote": 1222277.6415 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.09875, "high": 0.10064, "low": 0.09828, "close": 0.10033, "volume": 18003958.0, "close_time": 1771199999999, "quote_volume": 1786726.67394, "trades": 22428, "taker_buy_base": 8979044.0, "taker_buy_quote": 892419.73721 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.10033, "high": 0.10185, "low": 0.0997, "close": 0.10045, "volume": 14590196.0, "close_time": 1771214399999, "quote_volume": 1469816.10684, "trades": 15138, "taker_buy_base": 7214244.0, "taker_buy_quote": 727365.30509 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.10041, "high": 0.10121, "low": 0.09934, "close": 0.09983, "volume": 8746818.0, "close_time": 1771228799999, "quote_volume": 875757.41698, "trades": 13238, "taker_buy_base": 3708910.0, "taker_buy_quote": 371337.10408 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.09984, "high": 0.10211, "low": 0.09965, "close": 0.10052, "volume": 16076787.0, "close_time": 1771243199999, "quote_volume": 1619693.91093, "trades": 14084, "taker_buy_base": 6148657.0, "taker_buy_quote": 620585.41599 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.10054, "high": 0.10274, "low": 0.09863, "close": 0.09946, "volume": 32704089.0, "close_time": 1771257599999, "quote_volume": 3294459.97962, "trades": 27573, "taker_buy_base": 15468082.0, "taker_buy_quote": 1561302.55034 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.09945, "high": 0.10069, "low": 0.09945, "close": 0.10055, "volume": 12075746.0, "close_time": 1771271999999, "quote_volume": 1209880.19007, "trades": 12157, "taker_buy_base": 6382310.0, "taker_buy_quote": 639542.25228 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.10057, "high": 0.10226, "low": 0.10012, "close": 0.10168, "volume": 11587749.0, "close_time": 1771286399999, "quote_volume": 1175971.49968, "trades": 10936, "taker_buy_base": 6852851.0, "taker_buy_quote": 695435.51117 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.10168, "high": 0.10212, "low": 0.10096, "close": 0.10112, "volume": 10938772.0, "close_time": 1771300799999, "quote_volume": 1111297.36002, "trades": 13837, "taker_buy_base": 4518468.0, "taker_buy_quote": 459471.85834 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.10111, "high": 0.10136, "low": 0.1, "close": 0.10046, "volume": 7594791.0, "close_time": 1771315199999, "quote_volume": 763920.8507, "trades": 10170, "taker_buy_base": 3336742.0, "taker_buy_quote": 335950.06107 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.10047, "high": 0.10066, "low": 0.09937, "close": 0.09981, "volume": 9700406.0, "close_time": 1771329599999, "quote_volume": 967939.49304, "trades": 10959, "taker_buy_base": 4545031.0, "taker_buy_quote": 453563.12113 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0998, "high": 0.10126, "low": 0.09925, "close": 0.1007, "volume": 24473311.0, "close_time": 1771343999999, "quote_volume": 2452370.31886, "trades": 29747, "taker_buy_base": 11839126.0, "taker_buy_quote": 1186880.63423 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1007, "high": 0.10353, "low": 0.1003, "close": 0.1013, "volume": 22537431.0, "close_time": 1771358399999, "quote_volume": 2295507.38983, "trades": 33911, "taker_buy_base": 10535772.0, "taker_buy_quote": 1072477.34862 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.10129, "high": 0.10262, "low": 0.10069, "close": 0.10209, "volume": 8586681.0, "close_time": 1771372799999, "quote_volume": 873920.41076, "trades": 13703, "taker_buy_base": 4424515.0, "taker_buy_quote": 450375.59962 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1021, "high": 0.10267, "low": 0.1011, "close": 0.10168, "volume": 7266498.0, "close_time": 1771387199999, "quote_volume": 739868.26133, "trades": 12908, "taker_buy_base": 3562235.0, "taker_buy_quote": 362698.73527 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.10168, "high": 0.10252, "low": 0.10128, "close": 0.10222, "volume": 6353890.0, "close_time": 1771401599999, "quote_volume": 646941.61611, "trades": 10142, "taker_buy_base": 2950057.0, "taker_buy_quote": 300492.85221 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.10222, "high": 0.10256, "low": 0.1003, "close": 0.10074, "volume": 14577822.0, "close_time": 1771415999999, "quote_volume": 1477568.01378, "trades": 16092, "taker_buy_base": 6642076.0, "taker_buy_quote": 673585.14094 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.10075, "high": 0.10231, "low": 0.09978, "close": 0.10126, "volume": 18802591.0, "close_time": 1771430399999, "quote_volume": 1896561.03649, "trades": 24077, "taker_buy_base": 9099863.0, "taker_buy_quote": 919011.34557 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.10126, "high": 0.10134, "low": 0.09843, "close": 0.09907, "volume": 28648751.0, "close_time": 1771444799999, "quote_volume": 2857596.70962, "trades": 28162, "taker_buy_base": 11622704.0, "taker_buy_quote": 1160557.44918 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.09907, "high": 0.09966, "low": 0.09879, "close": 0.09911, "volume": 10835006.0, "close_time": 1771459199999, "quote_volume": 1074643.38391, "trades": 13566, "taker_buy_base": 4756898.0, "taker_buy_quote": 472007.35502 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.09911, "high": 0.09968, "low": 0.09894, "close": 0.0994, "volume": 6981901.0, "close_time": 1771473599999, "quote_volume": 693363.28423, "trades": 9809, "taker_buy_base": 3787396.0, "taker_buy_quote": 376091.71409 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.09939, "high": 0.09955, "low": 0.09835, "close": 0.09907, "volume": 10232254.0, "close_time": 1771487999999, "quote_volume": 1012861.09758, "trades": 10778, "taker_buy_base": 4799462.0, "taker_buy_quote": 475381.42665 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.09906, "high": 0.09916, "low": 0.09702, "close": 0.09725, "volume": 13368523.0, "close_time": 1771502399999, "quote_volume": 1308939.9118, "trades": 14397, "taker_buy_base": 5038701.0, "taker_buy_quote": 493225.65154 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.09725, "high": 0.09791, "low": 0.09595, "close": 0.09746, "volume": 19032835.0, "close_time": 1771516799999, "quote_volume": 1844940.41812, "trades": 26415, "taker_buy_base": 8860972.0, "taker_buy_quote": 858964.68404 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.09745, "high": 0.0983, "low": 0.09597, "close": 0.09784, "volume": 17183637.0, "close_time": 1771531199999, "quote_volume": 1668921.73646, "trades": 22575, "taker_buy_base": 8408803.0, "taker_buy_quote": 817107.32642 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.09784, "high": 0.09832, "low": 0.09715, "close": 0.09765, "volume": 6791258.0, "close_time": 1771545599999, "quote_volume": 664171.20953, "trades": 9243, "taker_buy_base": 3184070.0, "taker_buy_quote": 311369.03624 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.09764, "high": 0.09854, "low": 0.0975, "close": 0.09787, "volume": 6670625.0, "close_time": 1771559999999, "quote_volume": 654793.99875, "trades": 9176, "taker_buy_base": 3391770.0, "taker_buy_quote": 332880.36976 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.09787, "high": 0.09877, "low": 0.09696, "close": 0.09857, "volume": 7512521.0, "close_time": 1771574399999, "quote_volume": 736704.73379, "trades": 12124, "taker_buy_base": 3391686.0, "taker_buy_quote": 332710.13375 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.09857, "high": 0.09966, "low": 0.09838, "close": 0.09859, "volume": 12271207.0, "close_time": 1771588799999, "quote_volume": 1216049.47808, "trades": 12444, "taker_buy_base": 5691544.0, "taker_buy_quote": 564191.71673 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0986, "high": 0.1008, "low": 0.09697, "close": 0.10076, "volume": 38933797.0, "close_time": 1771603199999, "quote_volume": 3856837.35076, "trades": 39125, "taker_buy_base": 19301423.0, "taker_buy_quote": 1910174.73414 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.10077, "high": 0.10149, "low": 0.09854, "close": 0.10021, "volume": 29343616.0, "close_time": 1771617599999, "quote_volume": 2936091.63144, "trades": 40461, "taker_buy_base": 13654329.0, "taker_buy_quote": 1367131.15063 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1002, "high": 0.10056, "low": 0.09958, "close": 0.09975, "volume": 7829399.0, "close_time": 1771631999999, "quote_volume": 783015.42771, "trades": 9036, "taker_buy_base": 3708939.0, "taker_buy_quote": 371036.44552 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.09975, "high": 0.10046, "low": 0.09913, "close": 0.09965, "volume": 5178752.0, "close_time": 1771646399999, "quote_volume": 516622.38178, "trades": 7451, "taker_buy_base": 2570356.0, "taker_buy_quote": 256334.15385 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.09965, "high": 0.10003, "low": 0.0988, "close": 0.09893, "volume": 4440320.0, "close_time": 1771660799999, "quote_volume": 441357.46291, "trades": 5791, "taker_buy_base": 2191550.0, "taker_buy_quote": 217924.64926 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.09894, "high": 0.10056, "low": 0.09878, "close": 0.10037, "volume": 5695795.0, "close_time": 1771675199999, "quote_volume": 569274.14722, "trades": 8360, "taker_buy_base": 2899067.0, "taker_buy_quote": 289720.69872 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.10038, "high": 0.10157, "low": 0.10001, "close": 0.10064, "volume": 15382327.0, "close_time": 1771689599999, "quote_volume": 1550258.83756, "trades": 13021, "taker_buy_base": 7843498.0, "taker_buy_quote": 791099.71278 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.10064, "high": 0.10086, "low": 0.09999, "close": 0.10018, "volume": 8719239.0, "close_time": 1771703999999, "quote_volume": 875509.51576, "trades": 10886, "taker_buy_base": 3814994.0, "taker_buy_quote": 383024.41023 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.10017, "high": 0.10033, "low": 0.09949, "close": 0.09976, "volume": 5468792.0, "close_time": 1771718399999, "quote_volume": 546043.44972, "trades": 7562, "taker_buy_base": 2672196.0, "taker_buy_quote": 266749.41922 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.09976, "high": 0.09981, "low": 0.09797, "close": 0.0987, "volume": 8612697.0, "close_time": 1771732799999, "quote_volume": 851039.16135, "trades": 12185, "taker_buy_base": 4390469.0, "taker_buy_quote": 433953.95364 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.09869, "high": 0.09878, "low": 0.09803, "close": 0.09855, "volume": 4578237.0, "close_time": 1771747199999, "quote_volume": 450895.40282, "trades": 6096, "taker_buy_base": 2595634.0, "taker_buy_quote": 255659.14864 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.09854, "high": 0.09867, "low": 0.09786, "close": 0.09842, "volume": 5035773.0, "close_time": 1771761599999, "quote_volume": 494964.94128, "trades": 6982, "taker_buy_base": 2454143.0, "taker_buy_quote": 241211.97842 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.09841, "high": 0.09845, "low": 0.09655, "close": 0.09772, "volume": 13765258.0, "close_time": 1771775999999, "quote_volume": 1340668.57742, "trades": 14331, "taker_buy_base": 6545489.0, "taker_buy_quote": 637536.30262 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.09771, "high": 0.09798, "low": 0.09706, "close": 0.09762, "volume": 7361413.0, "close_time": 1771790399999, "quote_volume": 717303.7612, "trades": 7118, "taker_buy_base": 3054432.0, "taker_buy_quote": 297648.51018 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.09762, "high": 0.09834, "low": 0.09685, "close": 0.09826, "volume": 7436274.0, "close_time": 1771804799999, "quote_volume": 725158.45538, "trades": 8379, "taker_buy_base": 3713311.0, "taker_buy_quote": 362263.53028 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.09826, "high": 0.09845, "low": 0.09329, "close": 0.09505, "volume": 34403479.0, "close_time": 1771819199999, "quote_volume": 3262023.68627, "trades": 47025, "taker_buy_base": 15317666.0, "taker_buy_quote": 1452656.41435 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.09506, "high": 0.09624, "low": 0.09431, "close": 0.09576, "volume": 12913118.0, "close_time": 1771833599999, "quote_volume": 1233110.14578, "trades": 16875, "taker_buy_base": 7064617.0, "taker_buy_quote": 674747.51252 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.09575, "high": 0.09714, "low": 0.09456, "close": 0.09663, "volume": 20195529.0, "close_time": 1771847999999, "quote_volume": 1942263.33384, "trades": 18088, "taker_buy_base": 9478323.0, "taker_buy_quote": 910922.83327 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.09663, "high": 0.09784, "low": 0.09508, "close": 0.09533, "volume": 25251684.0, "close_time": 1771862399999, "quote_volume": 2439798.01838, "trades": 29452, "taker_buy_base": 12595060.0, "taker_buy_quote": 1217498.32097 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.09533, "high": 0.09585, "low": 0.09342, "close": 0.0945, "volume": 23793781.0, "close_time": 1771876799999, "quote_volume": 2253649.97097, "trades": 28358, "taker_buy_base": 11669673.0, "taker_buy_quote": 1105709.35436 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0945, "high": 0.0957, "low": 0.09406, "close": 0.09494, "volume": 8729738.0, "close_time": 1771891199999, "quote_volume": 829497.43291, "trades": 11753, "taker_buy_base": 4441171.0, "taker_buy_quote": 422115.20238 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.09495, "high": 0.09604, "low": 0.09354, "close": 0.09406, "volume": 24138963.0, "close_time": 1771905599999, "quote_volume": 2284497.69513, "trades": 26656, "taker_buy_base": 10933432.0, "taker_buy_quote": 1034774.94772 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.09407, "high": 0.09426, "low": 0.093, "close": 0.09344, "volume": 13576059.0, "close_time": 1771919999999, "quote_volume": 1270663.71553, "trades": 17338, "taker_buy_base": 6580473.0, "taker_buy_quote": 616090.2497 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.09344, "high": 0.09404, "low": 0.09271, "close": 0.09341, "volume": 10537896.0, "close_time": 1771934399999, "quote_volume": 982936.62449, "trades": 13848, "taker_buy_base": 5739951.0, "taker_buy_quote": 535400.34186 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.09342, "high": 0.09541, "low": 0.09275, "close": 0.09526, "volume": 18047584.0, "close_time": 1771948799999, "quote_volume": 1695359.18507, "trades": 24698, "taker_buy_base": 9361397.0, "taker_buy_quote": 880161.35768 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.09527, "high": 0.09645, "low": 0.09486, "close": 0.09619, "volume": 13108108.0, "close_time": 1771963199999, "quote_volume": 1255943.55683, "trades": 19529, "taker_buy_base": 6544648.0, "taker_buy_quote": 627108.89931 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.09618, "high": 0.09625, "low": 0.09468, "close": 0.09503, "volume": 9479942.0, "close_time": 1771977599999, "quote_volume": 905656.15818, "trades": 12335, "taker_buy_base": 4493302.0, "taker_buy_quote": 429500.18812 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.09504, "high": 0.09885, "low": 0.09488, "close": 0.09763, "volume": 22564482.0, "close_time": 1771991999999, "quote_volume": 2197486.55324, "trades": 39597, "taker_buy_base": 10119989.0, "taker_buy_quote": 986214.97446 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.09763, "high": 0.09769, "low": 0.09598, "close": 0.09687, "volume": 10403244.0, "close_time": 1772006399999, "quote_volume": 1006678.428, "trades": 15544, "taker_buy_base": 5521966.0, "taker_buy_quote": 534324.86429 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.09688, "high": 0.09844, "low": 0.09665, "close": 0.09826, "volume": 9515668.0, "close_time": 1772020799999, "quote_volume": 929258.04791, "trades": 14096, "taker_buy_base": 5687589.0, "taker_buy_quote": 555518.99336 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.09826, "high": 0.10195, "low": 0.09823, "close": 0.10141, "volume": 27842075.0, "close_time": 1772035199999, "quote_volume": 2799708.15651, "trades": 33580, "taker_buy_base": 14722769.0, "taker_buy_quote": 1480198.79935 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.10141, "high": 0.10445, "low": 0.10124, "close": 0.10426, "volume": 44153382.0, "close_time": 1772049599999, "quote_volume": 4537768.95348, "trades": 40218, "taker_buy_base": 23442705.0, "taker_buy_quote": 2411342.44385 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.10426, "high": 0.10697, "low": 0.10078, "close": 0.10184, "volume": 36259485.0, "close_time": 1772063999999, "quote_volume": 3783127.20738, "trades": 44253, "taker_buy_base": 19088164.0, "taker_buy_quote": 1992127.41354 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.10185, "high": 0.1024, "low": 0.1006, "close": 0.10134, "volume": 11579855.0, "close_time": 1772078399999, "quote_volume": 1175879.75274, "trades": 20954, "taker_buy_base": 5673484.0, "taker_buy_quote": 576222.81148 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.10133, "high": 0.10296, "low": 0.10128, "close": 0.10155, "volume": 12168090.0, "close_time": 1772092799999, "quote_volume": 1241847.14083, "trades": 20488, "taker_buy_base": 6373196.0, "taker_buy_quote": 650822.24452 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.10155, "high": 0.10359, "low": 0.10154, "close": 0.10209, "volume": 11425538.0, "close_time": 1772107199999, "quote_volume": 1173210.66935, "trades": 16640, "taker_buy_base": 6517872.0, "taker_buy_quote": 669356.43035 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.10209, "high": 0.10398, "low": 0.10072, "close": 0.1017, "volume": 27694746.0, "close_time": 1772121599999, "quote_volume": 2833622.28036, "trades": 43060, "taker_buy_base": 13766310.0, "taker_buy_quote": 1409378.76778 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.10171, "high": 0.10184, "low": 0.09921, "close": 0.10154, "volume": 23304189.0, "close_time": 1772135999999, "quote_volume": 2341295.54367, "trades": 34514, "taker_buy_base": 11445345.0, "taker_buy_quote": 1150354.11875 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.10153, "high": 0.10312, "low": 0.1015, "close": 0.10261, "volume": 14336112.0, "close_time": 1772150399999, "quote_volume": 1464419.99329, "trades": 19141, "taker_buy_base": 7152528.0, "taker_buy_quote": 730885.61718 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.10262, "high": 0.10334, "low": 0.10226, "close": 0.1032, "volume": 9879606.0, "close_time": 1772164799999, "quote_volume": 1015147.78277, "trades": 14470, "taker_buy_base": 5193027.0, "taker_buy_quote": 533775.49527 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.10321, "high": 0.10509, "low": 0.10304, "close": 0.10446, "volume": 15988483.0, "close_time": 1772179199999, "quote_volume": 1668103.90457, "trades": 20434, "taker_buy_base": 8725481.0, "taker_buy_quote": 910409.22956 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.10447, "high": 0.10519, "low": 0.09989, "close": 0.10049, "volume": 21199049.0, "close_time": 1772193599999, "quote_volume": 2170969.08518, "trades": 27427, "taker_buy_base": 10001774.0, "taker_buy_quote": 1024651.03023 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.10048, "high": 0.10123, "low": 0.09948, "close": 0.10046, "volume": 19714952.0, "close_time": 1772207999999, "quote_volume": 1977931.19826, "trades": 29879, "taker_buy_base": 9746997.0, "taker_buy_quote": 977822.1903 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.10045, "high": 0.10082, "low": 0.09913, "close": 0.09944, "volume": 13939089.0, "close_time": 1772222399999, "quote_volume": 1391898.66213, "trades": 18064, "taker_buy_base": 6791423.0, "taker_buy_quote": 678536.86953 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.09944, "high": 0.10082, "low": 0.09832, "close": 0.1004, "volume": 12526494.0, "close_time": 1772236799999, "quote_volume": 1250339.59182, "trades": 12553, "taker_buy_base": 5684181.0, "taker_buy_quote": 567246.42315 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.10041, "high": 0.10101, "low": 0.09965, "close": 0.09969, "volume": 9158811.0, "close_time": 1772251199999, "quote_volume": 918242.37309, "trades": 10634, "taker_buy_base": 4775161.0, "taker_buy_quote": 478626.80843 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.09969, "high": 0.09993, "low": 0.09525, "close": 0.09638, "volume": 30543247.0, "close_time": 1772265599999, "quote_volume": 2970713.55912, "trades": 43317, "taker_buy_base": 14451328.0, "taker_buy_quote": 1406090.48199 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.09637, "high": 0.09637, "low": 0.09435, "close": 0.0946, "volume": 23998745.0, "close_time": 1772279999999, "quote_volume": 2281297.30254, "trades": 29366, "taker_buy_base": 11151901.0, "taker_buy_quote": 1060254.45764 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.09462, "high": 0.09797, "low": 0.09457, "close": 0.09672, "volume": 24473356.0, "close_time": 1772294399999, "quote_volume": 2358896.66413, "trades": 32926, "taker_buy_base": 12899259.0, "taker_buy_quote": 1244015.65554 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.09671, "high": 0.09969, "low": 0.09586, "close": 0.09859, "volume": 23488895.0, "close_time": 1772308799999, "quote_volume": 2296558.21765, "trades": 24441, "taker_buy_base": 12410452.0, "taker_buy_quote": 1213646.0462 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.09859, "high": 0.10149, "low": 0.09838, "close": 0.10021, "volume": 41399071.0, "close_time": 1772323199999, "quote_volume": 4145496.4438, "trades": 32857, "taker_buy_base": 17879599.0, "taker_buy_quote": 1789562.88875 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1002, "high": 0.10347, "low": 0.09905, "close": 0.10151, "volume": 29654077.0, "close_time": 1772337599999, "quote_volume": 3013499.12625, "trades": 47610, "taker_buy_base": 13987204.0, "taker_buy_quote": 1420860.588 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.10151, "high": 0.10183, "low": 0.10005, "close": 0.10057, "volume": 10279082.0, "close_time": 1772351999999, "quote_volume": 1036435.71076, "trades": 16319, "taker_buy_base": 4688844.0, "taker_buy_quote": 472952.2157 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.10058, "high": 0.10096, "low": 0.09879, "close": 0.09908, "volume": 11667451.0, "close_time": 1772366399999, "quote_volume": 1162440.19781, "trades": 20606, "taker_buy_base": 6557610.0, "taker_buy_quote": 653831.92029 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.09908, "high": 0.10025, "low": 0.0976, "close": 0.09958, "volume": 15327741.0, "close_time": 1772380799999, "quote_volume": 1519355.80682, "trades": 26527, "taker_buy_base": 7811392.0, "taker_buy_quote": 774651.78548 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.09959, "high": 0.10007, "low": 0.097, "close": 0.09728, "volume": 18132530.0, "close_time": 1772395199999, "quote_volume": 1783840.21159, "trades": 25233, "taker_buy_base": 8822541.0, "taker_buy_quote": 867965.56174 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.09729, "high": 0.0986, "low": 0.09568, "close": 0.09699, "volume": 17470665.0, "close_time": 1772409599999, "quote_volume": 1694644.18338, "trades": 21854, "taker_buy_base": 8541491.0, "taker_buy_quote": 828867.80573 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.097, "high": 0.09936, "low": 0.09696, "close": 0.09899, "volume": 11304484.0, "close_time": 1772423999999, "quote_volume": 1111493.82456, "trades": 22574, "taker_buy_base": 6089906.0, "taker_buy_quote": 598840.15296 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.099, "high": 0.09925, "low": 0.09688, "close": 0.09754, "volume": 6576412.0, "close_time": 1772438399999, "quote_volume": 646456.21408, "trades": 12410, "taker_buy_base": 3249732.0, "taker_buy_quote": 319447.32369 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.09755, "high": 0.09818, "low": 0.09671, "close": 0.09714, "volume": 12548124.0, "close_time": 1772452799999, "quote_volume": 1221447.70125, "trades": 18652, "taker_buy_base": 7089112.0, "taker_buy_quote": 690207.37401 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.09715, "high": 0.10239, "low": 0.09641, "close": 0.10143, "volume": 29733683.0, "close_time": 1772467199999, "quote_volume": 2958689.18989, "trades": 49876, "taker_buy_base": 14600621.0, "taker_buy_quote": 1451254.63098 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.10143, "high": 0.10297, "low": 0.09927, "close": 0.09982, "volume": 42427165.0, "close_time": 1772481599999, "quote_volume": 4280677.70977, "trades": 59449, "taker_buy_base": 20995297.0, "taker_buy_quote": 2120662.54764 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.09983, "high": 0.10036, "low": 0.09787, "close": 0.09801, "volume": 22757009.0, "close_time": 1772495999999, "quote_volume": 2248253.48242, "trades": 28700, "taker_buy_base": 11247395.0, "taker_buy_quote": 1110890.5531 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.09802, "high": 0.0983, "low": 0.09631, "close": 0.09686, "volume": 23462148.0, "close_time": 1772510399999, "quote_volume": 2282756.27943, "trades": 25774, "taker_buy_base": 12929665.0, "taker_buy_quote": 1257930.53283 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.09686, "high": 0.09739, "low": 0.09587, "close": 0.09639, "volume": 17937115.0, "close_time": 1772524799999, "quote_volume": 1734346.24017, "trades": 20091, "taker_buy_base": 11584748.0, "taker_buy_quote": 1120099.83025 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0964, "high": 0.09668, "low": 0.09451, "close": 0.09566, "volume": 23272157.0, "close_time": 1772539199999, "quote_volume": 2216153.73816, "trades": 26236, "taker_buy_base": 12883630.0, "taker_buy_quote": 1227160.08404 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.09566, "high": 0.09662, "low": 0.09424, "close": 0.09569, "volume": 27017250.0, "close_time": 1772553599999, "quote_volume": 2572968.23322, "trades": 36097, "taker_buy_base": 14940866.0, "taker_buy_quote": 1423380.50311 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.09569, "high": 0.09797, "low": 0.09497, "close": 0.09676, "volume": 24404350.0, "close_time": 1772567999999, "quote_volume": 2355368.52397, "trades": 35056, "taker_buy_base": 13800104.0, "taker_buy_quote": 1332100.93575 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.09677, "high": 0.09779, "low": 0.09611, "close": 0.09695, "volume": 10808418.0, "close_time": 1772582399999, "quote_volume": 1048962.84533, "trades": 12135, "taker_buy_base": 6149046.0, "taker_buy_quote": 597126.58213 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.09694, "high": 0.09904, "low": 0.09675, "close": 0.09807, "volume": 12036734.0, "close_time": 1772596799999, "quote_volume": 1178531.30854, "trades": 19405, "taker_buy_base": 6458512.0, "taker_buy_quote": 632661.98799 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.09808, "high": 0.09945, "low": 0.09674, "close": 0.0994, "volume": 10998012.0, "close_time": 1772611199999, "quote_volume": 1075881.04484, "trades": 16749, "taker_buy_base": 5840070.0, "taker_buy_quote": 571557.10641 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0994, "high": 0.10212, "low": 0.09891, "close": 0.10056, "volume": 40458481.0, "close_time": 1772625599999, "quote_volume": 4083735.95504, "trades": 52907, "taker_buy_base": 23396117.0, "taker_buy_quote": 2361455.54887 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.10055, "high": 0.10353, "low": 0.09976, "close": 0.10353, "volume": 31240995.0, "close_time": 1772639999999, "quote_volume": 3173887.4933, "trades": 49249, "taker_buy_base": 16390763.0, "taker_buy_quote": 1666199.28226 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.10353, "high": 0.10419, "low": 0.10148, "close": 0.1025, "volume": 21268144.0, "close_time": 1772654399999, "quote_volume": 2179812.51208, "trades": 32560, "taker_buy_base": 10115012.0, "taker_buy_quote": 1036749.53637 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.10251, "high": 0.10253, "low": 0.10062, "close": 0.10114, "volume": 13026260.0, "close_time": 1772668799999, "quote_volume": 1321323.31672, "trades": 16215, "taker_buy_base": 5702943.0, "taker_buy_quote": 578945.18017 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.10114, "high": 0.10134, "low": 0.10003, "close": 0.10084, "volume": 8886328.0, "close_time": 1772683199999, "quote_volume": 894859.91481, "trades": 14232, "taker_buy_base": 4051950.0, "taker_buy_quote": 408086.45844 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.10084, "high": 0.1015, "low": 0.09988, "close": 0.10035, "volume": 11644527.0, "close_time": 1772697599999, "quote_volume": 1172731.73618, "trades": 14783, "taker_buy_base": 6094358.0, "taker_buy_quote": 613877.55157 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.10036, "high": 0.10169, "low": 0.10002, "close": 0.10091, "volume": 16049629.0, "close_time": 1772711999999, "quote_volume": 1619517.23045, "trades": 18752, "taker_buy_base": 7270453.0, "taker_buy_quote": 733730.94847 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.10091, "high": 0.10128, "low": 0.09936, "close": 0.09956, "volume": 16518088.0, "close_time": 1772726399999, "quote_volume": 1656824.71102, "trades": 28544, "taker_buy_base": 7074250.0, "taker_buy_quote": 710017.78414 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.09957, "high": 0.10007, "low": 0.09814, "close": 0.09947, "volume": 16533070.0, "close_time": 1772740799999, "quote_volume": 1636345.6009, "trades": 22010, "taker_buy_base": 7951339.0, "taker_buy_quote": 787230.75405 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.09947, "high": 0.10058, "low": 0.09933, "close": 0.0996, "volume": 11142035.0, "close_time": 1772755199999, "quote_volume": 1112605.56201, "trades": 12908, "taker_buy_base": 5010378.0, "taker_buy_quote": 500079.79865 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.09962, "high": 0.1009, "low": 0.09937, "close": 0.10081, "volume": 9779992.0, "close_time": 1772769599999, "quote_volume": 981465.63966, "trades": 10891, "taker_buy_base": 4773815.0, "taker_buy_quote": 478997.65288 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1008, "high": 0.10088, "low": 0.09939, "close": 0.10001, "volume": 8635194.0, "close_time": 1772783999999, "quote_volume": 862356.41014, "trades": 10266, "taker_buy_base": 5279558.0, "taker_buy_quote": 527111.92385 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1, "high": 0.1, "low": 0.0987, "close": 0.09886, "volume": 10038592.0, "close_time": 1772798399999, "quote_volume": 996034.03889, "trades": 10706, "taker_buy_base": 4824624.0, "taker_buy_quote": 478696.1439 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.09885, "high": 0.09937, "low": 0.09655, "close": 0.09682, "volume": 34137655.0, "close_time": 1772812799999, "quote_volume": 3337271.59028, "trades": 34950, "taker_buy_base": 14477965.0, "taker_buy_quote": 1415823.1996 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.09683, "high": 0.09753, "low": 0.09621, "close": 0.09714, "volume": 12097409.0, "close_time": 1772827199999, "quote_volume": 1173210.88486, "trades": 13216, "taker_buy_base": 4460078.0, "taker_buy_quote": 432442.51232 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.09714, "high": 0.09766, "low": 0.09672, "close": 0.09756, "volume": 5541941.0, "close_time": 1772841599999, "quote_volume": 538638.57978, "trades": 6472, "taker_buy_base": 2609184.0, "taker_buy_quote": 253651.77059 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.09757, "high": 0.09806, "low": 0.09687, "close": 0.09691, "volume": 5544675.0, "close_time": 1772855999999, "quote_volume": 540529.92863, "trades": 5936, "taker_buy_base": 2428711.0, "taker_buy_quote": 236883.35527 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.09691, "high": 0.09717, "low": 0.09619, "close": 0.0965, "volume": 4410815.0, "close_time": 1772870399999, "quote_volume": 426360.72608, "trades": 6190, "taker_buy_base": 2029964.0, "taker_buy_quote": 196325.56961 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.09649, "high": 0.09686, "low": 0.09616, "close": 0.09651, "volume": 4007797.0, "close_time": 1772884799999, "quote_volume": 386943.93517, "trades": 5442, "taker_buy_base": 2119103.0, "taker_buy_quote": 204586.3341 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0965, "high": 0.09663, "low": 0.09573, "close": 0.09604, "volume": 7794204.0, "close_time": 1772899199999, "quote_volume": 749628.59103, "trades": 9378, "taker_buy_base": 2967263.0, "taker_buy_quote": 285466.32996 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.09605, "high": 0.09666, "low": 0.09536, "close": 0.09557, "volume": 6130131.0, "close_time": 1772913599999, "quote_volume": 588552.96527, "trades": 7587, "taker_buy_base": 2812179.0, "taker_buy_quote": 270131.39897 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.09558, "high": 0.09605, "low": 0.09516, "close": 0.09578, "volume": 5425520.0, "close_time": 1772927999999, "quote_volume": 519264.07876, "trades": 6695, "taker_buy_base": 2992105.0, "taker_buy_quote": 286479.48131 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.09579, "high": 0.09587, "low": 0.09444, "close": 0.09463, "volume": 6908310.0, "close_time": 1772942399999, "quote_volume": 657070.7199, "trades": 9783, "taker_buy_base": 2391051.0, "taker_buy_quote": 227372.16284 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.09464, "high": 0.09517, "low": 0.0939, "close": 0.09506, "volume": 7058133.0, "close_time": 1772956799999, "quote_volume": 667349.02799, "trades": 9296, "taker_buy_base": 3989646.0, "taker_buy_quote": 377286.13039 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.09505, "high": 0.09673, "low": 0.09471, "close": 0.09535, "volume": 11453572.0, "close_time": 1772971199999, "quote_volume": 1095854.56116, "trades": 12321, "taker_buy_base": 5817601.0, "taker_buy_quote": 556399.05025 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.09535, "high": 0.09571, "low": 0.09445, "close": 0.09467, "volume": 10068744.0, "close_time": 1772985599999, "quote_volume": 955803.60674, "trades": 12946, "taker_buy_base": 5402474.0, "taker_buy_quote": 512902.56286 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.09467, "high": 0.09543, "low": 0.09398, "close": 0.09511, "volume": 12225314.0, "close_time": 1772999999999, "quote_volume": 1155694.52011, "trades": 12236, "taker_buy_base": 6721533.0, "taker_buy_quote": 635712.92411 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.09512, "high": 0.09552, "low": 0.09295, "close": 0.09393, "volume": 15972235.0, "close_time": 1773014399999, "quote_volume": 1503715.66493, "trades": 19397, "taker_buy_base": 6911992.0, "taker_buy_quote": 651135.41849 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.09392, "high": 0.09632, "low": 0.09378, "close": 0.09539, "volume": 19770771.0, "close_time": 1773028799999, "quote_volume": 1877780.58023, "trades": 23459, "taker_buy_base": 11381712.0, "taker_buy_quote": 1081501.39792 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0954, "high": 0.09666, "low": 0.09442, "close": 0.09523, "volume": 13783187.0, "close_time": 1773043199999, "quote_volume": 1318446.43006, "trades": 17872, "taker_buy_base": 5551146.0, "taker_buy_quote": 531545.61127 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.09524, "high": 0.09613, "low": 0.09403, "close": 0.09449, "volume": 10820449.0, "close_time": 1773057599999, "quote_volume": 1028926.11547, "trades": 13563, "taker_buy_base": 5679000.0, "taker_buy_quote": 540502.01716 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0945, "high": 0.09628, "low": 0.09449, "close": 0.09465, "volume": 21332738.0, "close_time": 1773071999999, "quote_volume": 2036539.9826, "trades": 26783, "taker_buy_base": 10581044.0, "taker_buy_quote": 1010005.99685 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.09466, "high": 0.09578, "low": 0.09384, "close": 0.09457, "volume": 18052479.0, "close_time": 1773086399999, "quote_volume": 1707875.81076, "trades": 21695, "taker_buy_base": 10420223.0, "taker_buy_quote": 985957.10918 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.09457, "high": 0.09508, "low": 0.09419, "close": 0.09433, "volume": 11469720.0, "close_time": 1773100799999, "quote_volume": 1084649.5871, "trades": 10356, "taker_buy_base": 5012696.0, "taker_buy_quote": 473940.67563 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.09434, "high": 0.09645, "low": 0.09421, "close": 0.09512, "volume": 14310916.0, "close_time": 1773115199999, "quote_volume": 1367686.88368, "trades": 15023, "taker_buy_base": 7462563.0, "taker_buy_quote": 713430.52147 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.09513, "high": 0.09604, "low": 0.09483, "close": 0.0952, "volume": 7101685.0, "close_time": 1773129599999, "quote_volume": 677179.00312, "trades": 9742, "taker_buy_base": 4169073.0, "taker_buy_quote": 397597.13701 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0952, "high": 0.0971, "low": 0.09511, "close": 0.09636, "volume": 19498420.0, "close_time": 1773143999999, "quote_volume": 1878288.05516, "trades": 19282, "taker_buy_base": 11158034.0, "taker_buy_quote": 1074617.9972 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.09637, "high": 0.09893, "low": 0.09528, "close": 0.09823, "volume": 29423741.0, "close_time": 1773158399999, "quote_volume": 2858466.11595, "trades": 37199, "taker_buy_base": 16730973.0, "taker_buy_quote": 1627563.58362 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.09823, "high": 0.09897, "low": 0.09565, "close": 0.09604, "volume": 19792291.0, "close_time": 1773172799999, "quote_volume": 1925287.95653, "trades": 27627, "taker_buy_base": 8673287.0, "taker_buy_quote": 844673.89627 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.09603, "high": 0.09636, "low": 0.09467, "close": 0.09518, "volume": 16189952.0, "close_time": 1773187199999, "quote_volume": 1544395.49327, "trades": 13641, "taker_buy_base": 5198301.0, "taker_buy_quote": 495958.12427 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.09518, "high": 0.09549, "low": 0.09421, "close": 0.09443, "volume": 8961972.0, "close_time": 1773201599999, "quote_volume": 849421.97659, "trades": 13065, "taker_buy_base": 4395757.0, "taker_buy_quote": 416744.99641 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.09442, "high": 0.09507, "low": 0.09381, "close": 0.09396, "volume": 8654367.0, "close_time": 1773215999999, "quote_volume": 816456.55804, "trades": 10817, "taker_buy_base": 4058341.0, "taker_buy_quote": 382939.13727 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.09395, "high": 0.09412, "low": 0.0933, "close": 0.09379, "volume": 11149105.0, "close_time": 1773230399999, "quote_volume": 1044685.60641, "trades": 10762, "taker_buy_base": 5074198.0, "taker_buy_quote": 475483.24528 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.09378, "high": 0.09619, "low": 0.09344, "close": 0.09404, "volume": 24954770.0, "close_time": 1773244799999, "quote_volume": 2364566.34043, "trades": 28525, "taker_buy_base": 11168761.0, "taker_buy_quote": 1059041.30839 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.09404, "high": 0.09535, "low": 0.09348, "close": 0.09492, "volume": 23595957.0, "close_time": 1773259199999, "quote_volume": 2228836.74766, "trades": 24056, "taker_buy_base": 9456180.0, "taker_buy_quote": 893617.89412 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.09492, "high": 0.0956, "low": 0.09403, "close": 0.09423, "volume": 11624936.0, "close_time": 1773273599999, "quote_volume": 1101838.14533, "trades": 10063, "taker_buy_base": 5693275.0, "taker_buy_quote": 539753.61546 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.09424, "high": 0.09487, "low": 0.09351, "close": 0.09378, "volume": 11057756.0, "close_time": 1773287999999, "quote_volume": 1041675.02139, "trades": 10879, "taker_buy_base": 5842590.0, "taker_buy_quote": 550554.61794 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.09378, "high": 0.0945, "low": 0.09309, "close": 0.09448, "volume": 7628333.0, "close_time": 1773302399999, "quote_volume": 714437.8708, "trades": 8608, "taker_buy_base": 3344694.0, "taker_buy_quote": 313510.35534 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.09449, "high": 0.09517, "low": 0.09413, "close": 0.0949, "volume": 10422975.0, "close_time": 1773316799999, "quote_volume": 986791.15066, "trades": 11382, "taker_buy_base": 5536508.0, "taker_buy_quote": 524190.27802 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0949, "high": 0.09549, "low": 0.09322, "close": 0.09421, "volume": 17580634.0, "close_time": 1773331199999, "quote_volume": 1659967.06456, "trades": 20273, "taker_buy_base": 9185359.0, "taker_buy_quote": 868542.99677 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.09421, "high": 0.09465, "low": 0.0936, "close": 0.09442, "volume": 6815364.0, "close_time": 1773345599999, "quote_volume": 641865.53794, "trades": 10974, "taker_buy_base": 3659204.0, "taker_buy_quote": 344802.05781 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.09442, "high": 0.09514, "low": 0.09383, "close": 0.09484, "volume": 7429885.0, "close_time": 1773359999999, "quote_volume": 702289.62851, "trades": 8440, "taker_buy_base": 4156141.0, "taker_buy_quote": 393071.55352 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.09484, "high": 0.09703, "low": 0.09462, "close": 0.09686, "volume": 21314505.0, "close_time": 1773374399999, "quote_volume": 2049879.24472, "trades": 25749, "taker_buy_base": 11517517.0, "taker_buy_quote": 1107526.66848 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.09686, "high": 0.09731, "low": 0.09619, "close": 0.09671, "volume": 11930623.0, "close_time": 1773388799999, "quote_volume": 1153618.96144, "trades": 14366, "taker_buy_base": 5649064.0, "taker_buy_quote": 546629.33474 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0967, "high": 0.09831, "low": 0.09629, "close": 0.09829, "volume": 18708859.0, "close_time": 1773403199999, "quote_volume": 1824186.95625, "trades": 18223, "taker_buy_base": 9684061.0, "taker_buy_quote": 944685.72885 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.09829, "high": 0.09994, "low": 0.09718, "close": 0.09742, "volume": 40335683.0, "close_time": 1773417599999, "quote_volume": 3985966.17441, "trades": 39668, "taker_buy_base": 19090653.0, "taker_buy_quote": 1887561.932 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.09742, "high": 0.09766, "low": 0.09486, "close": 0.09511, "volume": 25046146.0, "close_time": 1773431999999, "quote_volume": 2411601.01709, "trades": 26531, "taker_buy_base": 11533068.0, "taker_buy_quote": 1110989.57651 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0951, "high": 0.09544, "low": 0.09453, "close": 0.09513, "volume": 9092893.0, "close_time": 1773446399999, "quote_volume": 863682.81168, "trades": 12402, "taker_buy_base": 4177126.0, "taker_buy_quote": 396793.50156 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.09512, "high": 0.09533, "low": 0.0945, "close": 0.09499, "volume": 6988786.0, "close_time": 1773460799999, "quote_volume": 662894.15466, "trades": 8822, "taker_buy_base": 3019345.0, "taker_buy_quote": 286531.95831 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.09499, "high": 0.09524, "low": 0.09281, "close": 0.09304, "volume": 17463935.0, "close_time": 1773475199999, "quote_volume": 1636804.16385, "trades": 21239, "taker_buy_base": 5460521.0, "taker_buy_quote": 512326.01794 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.09304, "high": 0.09335, "low": 0.09257, "close": 0.09311, "volume": 13419036.0, "close_time": 1773489599999, "quote_volume": 1246837.06828, "trades": 14325, "taker_buy_base": 5227514.0, "taker_buy_quote": 485773.75669 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.09311, "high": 0.09311, "low": 0.09194, "close": 0.09226, "volume": 18057187.0, "close_time": 1773503999999, "quote_volume": 1668603.91239, "trades": 19471, "taker_buy_base": 6435779.0, "taker_buy_quote": 594775.64804 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.09226, "high": 0.09231, "low": 0.09157, "close": 0.09171, "volume": 18108651.0, "close_time": 1773518399999, "quote_volume": 1666359.14319, "trades": 13755, "taker_buy_base": 9271367.0, "taker_buy_quote": 853054.74034 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0917, "high": 0.09378, "low": 0.0913, "close": 0.09357, "volume": 23174342.0, "close_time": 1773532799999, "quote_volume": 2142159.57124, "trades": 14352, "taker_buy_base": 12015923.0, "taker_buy_quote": 1111983.8167 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.09357, "high": 0.0958, "low": 0.09295, "close": 0.09503, "volume": 19852250.0, "close_time": 1773547199999, "quote_volume": 1876519.47206, "trades": 18364, "taker_buy_base": 11395234.0, "taker_buy_quote": 1076656.78643 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.09502, "high": 0.09557, "low": 0.09457, "close": 0.09527, "volume": 10507471.0, "close_time": 1773561599999, "quote_volume": 998171.14722, "trades": 10806, "taker_buy_base": 5002447.0, "taker_buy_quote": 475236.46477 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.09528, "high": 0.09717, "low": 0.0952, "close": 0.0965, "volume": 23806737.0, "close_time": 1773575999999, "quote_volume": 2294476.64463, "trades": 17966, "taker_buy_base": 11846587.0, "taker_buy_quote": 1141544.70009 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0965, "high": 0.09662, "low": 0.09469, "close": 0.09533, "volume": 20404292.0, "close_time": 1773590399999, "quote_volume": 1949608.61662, "trades": 18544, "taker_buy_base": 10442713.0, "taker_buy_quote": 997927.79077 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.09532, "high": 0.09602, "low": 0.0951, "close": 0.09537, "volume": 10218421.0, "close_time": 1773604799999, "quote_volume": 976119.71707, "trades": 11073, "taker_buy_base": 4946397.0, "taker_buy_quote": 472594.63118 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.09536, "high": 0.09698, "low": 0.09502, "close": 0.09631, "volume": 32172547.0, "close_time": 1773619199999, "quote_volume": 3093441.70788, "trades": 25163, "taker_buy_base": 12186850.0, "taker_buy_quote": 1171781.29337 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.09631, "high": 0.09785, "low": 0.09548, "close": 0.09702, "volume": 24238615.0, "close_time": 1773633599999, "quote_volume": 2343518.26125, "trades": 31260, "taker_buy_base": 14037710.0, "taker_buy_quote": 1357640.32705 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.09702, "high": 0.09907, "low": 0.09702, "close": 0.09868, "volume": 32986325.0, "close_time": 1773647999999, "quote_volume": 3239104.27634, "trades": 46788, "taker_buy_base": 18710935.0, "taker_buy_quote": 1837816.81071 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.09868, "high": 0.09923, "low": 0.09715, "close": 0.09792, "volume": 34635847.0, "close_time": 1773662399999, "quote_volume": 3394524.64832, "trades": 44429, "taker_buy_base": 17256994.0, "taker_buy_quote": 1690979.97252 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.09792, "high": 0.09955, "low": 0.09787, "close": 0.09811, "volume": 39657691.0, "close_time": 1773676799999, "quote_volume": 3916941.21695, "trades": 51268, "taker_buy_base": 22107547.0, "taker_buy_quote": 2184688.49323 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0981, "high": 0.09995, "low": 0.098, "close": 0.09952, "volume": 25394236.0, "close_time": 1773691199999, "quote_volume": 2520375.87422, "trades": 28125, "taker_buy_base": 11702325.0, "taker_buy_quote": 1161285.6509 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.09952, "high": 0.10104, "low": 0.09944, "close": 0.10029, "volume": 26619392.0, "close_time": 1773705599999, "quote_volume": 2670208.62338, "trades": 37410, "taker_buy_base": 13463976.0, "taker_buy_quote": 1350453.74642 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.10029, "high": 0.10164, "low": 0.09899, "close": 0.09938, "volume": 31484112.0, "close_time": 1773719999999, "quote_volume": 3160395.30232, "trades": 45078, "taker_buy_base": 15846825.0, "taker_buy_quote": 1591071.23782 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.09939, "high": 0.09966, "low": 0.09779, "close": 0.09911, "volume": 18253589.0, "close_time": 1773734399999, "quote_volume": 1799292.29094, "trades": 18492, "taker_buy_base": 8940497.0, "taker_buy_quote": 881702.20586 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.09912, "high": 0.09956, "low": 0.09861, "close": 0.09909, "volume": 12994289.0, "close_time": 1773748799999, "quote_volume": 1287643.84914, "trades": 14239, "taker_buy_base": 5891142.0, "taker_buy_quote": 583945.98786 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.09908, "high": 0.09978, "low": 0.09817, "close": 0.09921, "volume": 16343780.0, "close_time": 1773763199999, "quote_volume": 1615679.68737, "trades": 22881, "taker_buy_base": 6726856.0, "taker_buy_quote": 665583.47879 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.09921, "high": 0.09978, "low": 0.09859, "close": 0.09859, "volume": 16867846.0, "close_time": 1773777599999, "quote_volume": 1672144.58266, "trades": 28931, "taker_buy_base": 8199133.0, "taker_buy_quote": 813082.84767 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.09859, "high": 0.09949, "low": 0.09839, "close": 0.09875, "volume": 9970311.0, "close_time": 1773791999999, "quote_volume": 986363.3505, "trades": 13139, "taker_buy_base": 4601479.0, "taker_buy_quote": 455535.72243 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.09872, "high": 0.10082, "low": 0.09839, "close": 0.10004, "volume": 14491833.0, "close_time": 1773806399999, "quote_volume": 1445322.92071, "trades": 15170, "taker_buy_base": 7817334.0, "taker_buy_quote": 779379.80434 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.10004, "high": 0.10076, "low": 0.09897, "close": 0.09944, "volume": 9933213.0, "close_time": 1773820799999, "quote_volume": 992200.69585, "trades": 14142, "taker_buy_base": 3905087.0, "taker_buy_quote": 390280.98481 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.09945, "high": 0.09988, "low": 0.09713, "close": 0.09742, "volume": 22682104.0, "close_time": 1773835199999, "quote_volume": 2235599.27343, "trades": 18651, "taker_buy_base": 12697837.0, "taker_buy_quote": 1253909.07656 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.09741, "high": 0.09751, "low": 0.09477, "close": 0.09526, "volume": 30261248.0, "close_time": 1773849599999, "quote_volume": 2905377.92036, "trades": 36366, "taker_buy_base": 10254639.0, "taker_buy_quote": 984843.98589 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.09526, "high": 0.09662, "low": 0.0948, "close": 0.09512, "volume": 15955412.0, "close_time": 1773863999999, "quote_volume": 1525071.09257, "trades": 29281, "taker_buy_base": 5660629.0, "taker_buy_quote": 541988.54283 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.09512, "high": 0.09593, "low": 0.09449, "close": 0.0958, "volume": 7777686.0, "close_time": 1773878399999, "quote_volume": 741393.03235, "trades": 10353, "taker_buy_base": 3682235.0, "taker_buy_quote": 351146.98489 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.09579, "high": 0.09651, "low": 0.0952, "close": 0.09605, "volume": 6453308.0, "close_time": 1773892799999, "quote_volume": 618462.99343, "trades": 7785, "taker_buy_base": 4109136.0, "taker_buy_quote": 394012.67289 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.09605, "high": 0.09605, "low": 0.09347, "close": 0.09373, "volume": 16585124.0, "close_time": 1773907199999, "quote_volume": 1568147.27376, "trades": 14985, "taker_buy_base": 7073663.0, "taker_buy_quote": 668660.79535 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.09373, "high": 0.09421, "low": 0.0932, "close": 0.09324, "volume": 14262074.0, "close_time": 1773921599999, "quote_volume": 1335111.98236, "trades": 13338, "taker_buy_base": 6133446.0, "taker_buy_quote": 574197.4329 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.09323, "high": 0.09325, "low": 0.09144, "close": 0.0922, "volume": 28277351.0, "close_time": 1773935999999, "quote_volume": 2611910.80803, "trades": 27879, "taker_buy_base": 12988571.0, "taker_buy_quote": 1199911.20654 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.09221, "high": 0.09376, "low": 0.09171, "close": 0.09316, "volume": 13399014.0, "close_time": 1773950399999, "quote_volume": 1241008.80453, "trades": 14754, "taker_buy_base": 6662061.0, "taker_buy_quote": 618012.81033 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.09316, "high": 0.09362, "low": 0.0926, "close": 0.09289, "volume": 6788149.0, "close_time": 1773964799999, "quote_volume": 632325.62846, "trades": 7935, "taker_buy_base": 3201889.0, "taker_buy_quote": 298308.38525 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.09288, "high": 0.09403, "low": 0.09272, "close": 0.09391, "volume": 6617434.0, "close_time": 1773979199999, "quote_volume": 617317.11215, "trades": 7835, "taker_buy_base": 3763601.0, "taker_buy_quote": 351202.8381 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.09392, "high": 0.09474, "low": 0.09349, "close": 0.0942, "volume": 8527063.0, "close_time": 1773993599999, "quote_volume": 802341.60003, "trades": 9548, "taker_buy_base": 4153878.0, "taker_buy_quote": 391066.99177 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0942, "high": 0.09479, "low": 0.09311, "close": 0.09357, "volume": 9829743.0, "close_time": 1774007999999, "quote_volume": 923639.00491, "trades": 9589, "taker_buy_base": 4239231.0, "taker_buy_quote": 398430.65118 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.09358, "high": 0.09392, "low": 0.09238, "close": 0.09294, "volume": 10034349.0, "close_time": 1774022399999, "quote_volume": 933828.08566, "trades": 14864, "taker_buy_base": 4669266.0, "taker_buy_quote": 434794.02814 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.09294, "high": 0.09323, "low": 0.09226, "close": 0.09291, "volume": 5492845.0, "close_time": 1774036799999, "quote_volume": 509575.49563, "trades": 8864, "taker_buy_base": 3166460.0, "taker_buy_quote": 293842.73414 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0929, "high": 0.09382, "low": 0.09229, "close": 0.09318, "volume": 5453706.0, "close_time": 1774051199999, "quote_volume": 508121.58386, "trades": 6443, "taker_buy_base": 2788054.0, "taker_buy_quote": 259901.84383 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.09319, "high": 0.09366, "low": 0.0931, "close": 0.0932, "volume": 3157637.0, "close_time": 1774065599999, "quote_volume": 294810.7811, "trades": 4140, "taker_buy_base": 1617505.0, "taker_buy_quote": 151046.06058 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.09319, "high": 0.09351, "low": 0.0929, "close": 0.09292, "volume": 3665997.0, "close_time": 1774079999999, "quote_volume": 341928.70124, "trades": 3860, "taker_buy_base": 1254172.0, "taker_buy_quote": 116995.17275 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.09291, "high": 0.09306, "low": 0.09238, "close": 0.09285, "volume": 3623156.0, "close_time": 1774094399999, "quote_volume": 335829.07387, "trades": 3330, "taker_buy_base": 1615744.0, "taker_buy_quote": 149766.01839 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.09285, "high": 0.09345, "low": 0.09266, "close": 0.09342, "volume": 5108808.0, "close_time": 1774108799999, "quote_volume": 475124.02103, "trades": 4935, "taker_buy_base": 2809863.0, "taker_buy_quote": 261410.01038 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.09342, "high": 0.09345, "low": 0.09286, "close": 0.09311, "volume": 2899092.0, "close_time": 1774123199999, "quote_volume": 269903.17386, "trades": 3877, "taker_buy_base": 1620693.0, "taker_buy_quote": 150867.9896 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.09311, "high": 0.09372, "low": 0.0912, "close": 0.09157, "volume": 26396906.0, "close_time": 1774137599999, "quote_volume": 2450401.15545, "trades": 15338, "taker_buy_base": 11560229.0, "taker_buy_quote": 1073003.69232 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.09155, "high": 0.09231, "low": 0.09044, "close": 0.09174, "volume": 16126487.0, "close_time": 1774151999999, "quote_volume": 1472499.02467, "trades": 18929, "taker_buy_base": 7819875.0, "taker_buy_quote": 713872.9733 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.09174, "high": 0.09217, "low": 0.09044, "close": 0.09045, "volume": 6628058.0, "close_time": 1774166399999, "quote_volume": 605435.53486, "trades": 7043, "taker_buy_base": 2787178.0, "taker_buy_quote": 254812.99513 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.09046, "high": 0.0906, "low": 0.0895, "close": 0.08962, "volume": 13779120.0, "close_time": 1774180799999, "quote_volume": 1241311.45417, "trades": 10023, "taker_buy_base": 5051811.0, "taker_buy_quote": 455136.32375 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.08962, "high": 0.09039, "low": 0.08932, "close": 0.08965, "volume": 13499140.0, "close_time": 1774195199999, "quote_volume": 1213712.37144, "trades": 11948, "taker_buy_base": 6896105.0, "taker_buy_quote": 620103.79146 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.08965, "high": 0.08992, "low": 0.08894, "close": 0.08918, "volume": 7920537.0, "close_time": 1774209599999, "quote_volume": 708114.13268, "trades": 10268, "taker_buy_base": 2564376.0, "taker_buy_quote": 229309.39326 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.08919, "high": 0.08985, "low": 0.08805, "close": 0.0892, "volume": 21901192.0, "close_time": 1774223999999, "quote_volume": 1947600.38159, "trades": 19612, "taker_buy_base": 11497237.0, "taker_buy_quote": 1023101.58121 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.08921, "high": 0.09041, "low": 0.08887, "close": 0.0898, "volume": 6949987.0, "close_time": 1774238399999, "quote_volume": 623067.44843, "trades": 11387, "taker_buy_base": 3983528.0, "taker_buy_quote": 357213.05653 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.08981, "high": 0.09069, "low": 0.08875, "close": 0.08928, "volume": 12922467.0, "close_time": 1774252799999, "quote_volume": 1159984.22229, "trades": 11483, "taker_buy_base": 5216887.0, "taker_buy_quote": 468293.25376 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.08929, "high": 0.0941, "low": 0.08884, "close": 0.09222, "volume": 57366048.0, "close_time": 1774267199999, "quote_volume": 5287331.30601, "trades": 49189, "taker_buy_base": 29250099.0, "taker_buy_quote": 2695918.09772 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.09222, "high": 0.09526, "low": 0.09162, "close": 0.09304, "volume": 43607809.0, "close_time": 1774281599999, "quote_volume": 4088986.10157, "trades": 39247, "taker_buy_base": 21991343.0, "taker_buy_quote": 2062176.24124 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.09302, "high": 0.0935, "low": 0.09197, "close": 0.0928, "volume": 23701151.0, "close_time": 1774295999999, "quote_volume": 2195328.30687, "trades": 17203, "taker_buy_base": 12589206.0, "taker_buy_quote": 1165991.07064 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0928, "high": 0.09385, "low": 0.0926, "close": 0.09324, "volume": 9343716.0, "close_time": 1774310399999, "quote_volume": 871564.23512, "trades": 8611, "taker_buy_base": 3985426.0, "taker_buy_quote": 371865.31498 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.09323, "high": 0.09346, "low": 0.09175, "close": 0.09307, "volume": 13852751.0, "close_time": 1774324799999, "quote_volume": 1282201.39444, "trades": 12837, "taker_buy_base": 6767212.0, "taker_buy_quote": 626560.69759 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.09306, "high": 0.09425, "low": 0.09232, "close": 0.09417, "volume": 16682750.0, "close_time": 1774339199999, "quote_volume": 1552486.1229, "trades": 16455, "taker_buy_base": 9258707.0, "taker_buy_quote": 861696.56908 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.09416, "high": 0.09454, "low": 0.09343, "close": 0.09391, "volume": 12419709.0, "close_time": 1774353599999, "quote_volume": 1168209.7634, "trades": 12075, "taker_buy_base": 6206664.0, "taker_buy_quote": 583862.84832 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.09392, "high": 0.09421, "low": 0.09214, "close": 0.09271, "volume": 19467893.0, "close_time": 1774367999999, "quote_volume": 1814073.24921, "trades": 20620, "taker_buy_base": 10456202.0, "taker_buy_quote": 974517.61081 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.09271, "high": 0.09293, "low": 0.09168, "close": 0.09244, "volume": 11857425.0, "close_time": 1774382399999, "quote_volume": 1093542.11143, "trades": 11234, "taker_buy_base": 5613135.0, "taker_buy_quote": 518046.33462 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.09244, "high": 0.09436, "low": 0.09242, "close": 0.09418, "volume": 12552718.0, "close_time": 1774396799999, "quote_volume": 1176040.44135, "trades": 12352, "taker_buy_base": 6660514.0, "taker_buy_quote": 624156.01257 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.09419, "high": 0.09499, "low": 0.09389, "close": 0.09427, "volume": 9419864.0, "close_time": 1774411199999, "quote_volume": 889992.28659, "trades": 10652, "taker_buy_base": 5453677.0, "taker_buy_quote": 515391.37044 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.09426, "high": 0.09565, "low": 0.09426, "close": 0.09504, "volume": 15707793.0, "close_time": 1774425599999, "quote_volume": 1493395.06145, "trades": 14371, "taker_buy_base": 9440010.0, "taker_buy_quote": 897538.45142 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.09506, "high": 0.0959, "low": 0.09488, "close": 0.09541, "volume": 13483590.0, "close_time": 1774439999999, "quote_volume": 1285610.47294, "trades": 14616, "taker_buy_base": 7932601.0, "taker_buy_quote": 756622.10167 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.09542, "high": 0.09586, "low": 0.09398, "close": 0.09447, "volume": 19030462.0, "close_time": 1774454399999, "quote_volume": 1808329.38243, "trades": 21339, "taker_buy_base": 10723460.0, "taker_buy_quote": 1019572.97315 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.09447, "high": 0.09515, "low": 0.09415, "close": 0.09459, "volume": 10750881.0, "close_time": 1774468799999, "quote_volume": 1018060.82559, "trades": 13145, "taker_buy_base": 7133377.0, "taker_buy_quote": 675553.6563 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.09459, "high": 0.09515, "low": 0.09399, "close": 0.09473, "volume": 7465013.0, "close_time": 1774483199999, "quote_volume": 705672.2685, "trades": 8053, "taker_buy_base": 4333316.0, "taker_buy_quote": 409744.60289 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.09471, "high": 0.09478, "low": 0.09337, "close": 0.09363, "volume": 7079013.0, "close_time": 1774497599999, "quote_volume": 666232.17858, "trades": 8315, "taker_buy_base": 3426470.0, "taker_buy_quote": 322472.99878 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.09363, "high": 0.09363, "low": 0.09171, "close": 0.09205, "volume": 10048669.0, "close_time": 1774511999999, "quote_volume": 928529.81263, "trades": 11619, "taker_buy_base": 4377873.0, "taker_buy_quote": 404540.8561 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.09206, "high": 0.09206, "low": 0.09072, "close": 0.09084, "volume": 13011862.0, "close_time": 1774526399999, "quote_volume": 1186924.23355, "trades": 13823, "taker_buy_base": 5497912.0, "taker_buy_quote": 501237.96599 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.09084, "high": 0.09237, "low": 0.09067, "close": 0.09138, "volume": 14946404.0, "close_time": 1774540799999, "quote_volume": 1366788.96364, "trades": 14879, "taker_buy_base": 7333002.0, "taker_buy_quote": 670885.97833 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.09137, "high": 0.0917, "low": 0.09048, "close": 0.0907, "volume": 9230148.0, "close_time": 1774555199999, "quote_volume": 840444.44988, "trades": 8801, "taker_buy_base": 4088198.0, "taker_buy_quote": 372294.31205 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0907, "high": 0.09199, "low": 0.09051, "close": 0.09115, "volume": 13054722.0, "close_time": 1774569599999, "quote_volume": 1193916.74199, "trades": 12175, "taker_buy_base": 7112093.0, "taker_buy_quote": 650295.48603 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.09116, "high": 0.09174, "low": 0.09082, "close": 0.09147, "volume": 5031958.0, "close_time": 1774583999999, "quote_volume": 459893.11248, "trades": 5427, "taker_buy_base": 2854725.0, "taker_buy_quote": 260971.92991 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.09146, "high": 0.09171, "low": 0.09079, "close": 0.09123, "volume": 4718696.0, "close_time": 1774598399999, "quote_volume": 430334.28483, "trades": 5669, "taker_buy_base": 2169081.0, "taker_buy_quote": 197811.91138 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.09124, "high": 0.0914, "low": 0.08905, "close": 0.08956, "volume": 19892294.0, "close_time": 1774612799999, "quote_volume": 1789327.05256, "trades": 16164, "taker_buy_base": 7909843.0, "taker_buy_quote": 712193.78977 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.08956, "high": 0.09003, "low": 0.08873, "close": 0.08938, "volume": 19855827.0, "close_time": 1774627199999, "quote_volume": 1773827.1113, "trades": 17768, "taker_buy_base": 11395924.0, "taker_buy_quote": 1018789.70089 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.08938, "high": 0.08965, "low": 0.08855, "close": 0.08913, "volume": 10338417.0, "close_time": 1774641599999, "quote_volume": 920701.8461, "trades": 11041, "taker_buy_base": 4720221.0, "taker_buy_quote": 420242.34295 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.08913, "high": 0.08929, "low": 0.08865, "close": 0.08912, "volume": 6572651.0, "close_time": 1774655999999, "quote_volume": 584993.87227, "trades": 6374, "taker_buy_base": 3025487.0, "taker_buy_quote": 269252.14697 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.08913, "high": 0.0893, "low": 0.0884, "close": 0.08881, "volume": 6631997.0, "close_time": 1774670399999, "quote_volume": 589746.63768, "trades": 5843, "taker_buy_base": 3553277.0, "taker_buy_quote": 316216.61856 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0888, "high": 0.09034, "low": 0.08855, "close": 0.0903, "volume": 6815990.0, "close_time": 1774684799999, "quote_volume": 610504.6133, "trades": 5988, "taker_buy_base": 4213957.0, "taker_buy_quote": 377590.78247 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.09033, "high": 0.09048, "low": 0.08947, "close": 0.09021, "volume": 6596954.0, "close_time": 1774699199999, "quote_volume": 592572.45308, "trades": 5895, "taker_buy_base": 2859669.0, "taker_buy_quote": 257009.73228 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0902, "high": 0.09193, "low": 0.08999, "close": 0.0913, "volume": 16840377.0, "close_time": 1774713599999, "quote_volume": 1532048.68177, "trades": 18483, "taker_buy_base": 8454913.0, "taker_buy_quote": 769158.17473 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.09131, "high": 0.09143, "low": 0.09051, "close": 0.09067, "volume": 5936168.0, "close_time": 1774727999999, "quote_volume": 540451.4025, "trades": 6010, "taker_buy_base": 2528494.0, "taker_buy_quote": 230302.30411 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.09067, "high": 0.09099, "low": 0.08965, "close": 0.08983, "volume": 4399889.0, "close_time": 1774742399999, "quote_volume": 397191.67547, "trades": 6216, "taker_buy_base": 1853111.0, "taker_buy_quote": 167402.94753 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.08984, "high": 0.09037, "low": 0.08944, "close": 0.09015, "volume": 3913842.0, "close_time": 1774756799999, "quote_volume": 351785.96913, "trades": 5423, "taker_buy_base": 1834768.0, "taker_buy_quote": 164987.80976 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.09015, "high": 0.09015, "low": 0.08922, "close": 0.0893, "volume": 5587038.0, "close_time": 1774771199999, "quote_volume": 500642.5974, "trades": 6221, "taker_buy_base": 2694731.0, "taker_buy_quote": 241453.43699 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.08929, "high": 0.08976, "low": 0.08888, "close": 0.0895, "volume": 5053317.0, "close_time": 1774785599999, "quote_volume": 451387.86059, "trades": 5617, "taker_buy_base": 2758400.0, "taker_buy_quote": 246444.05736 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.08949, "high": 0.08951, "low": 0.08941, "close": 0.08946, "volume": 257388.0, "close_time": 1774799999999, "quote_volume": 23030.9081, "trades": 249, "taker_buy_base": 193269.0, "taker_buy_quote": 17294.81446 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.08887, "high": 0.08906, "low": 0.08867, "close": 0.08874, "volume": 1426705.0, "close_time": 1774814399999, "quote_volume": 126866.98681, "trades": 1357, "taker_buy_base": 860112.0, "taker_buy_quote": 76485.7768 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.08822, "high": 0.08887, "low": 0.08603, "close": 0.08805, "volume": 20854811.0, "close_time": 1774828799999, "quote_volume": 1828508.39079, "trades": 21180, "taker_buy_base": 10821352.0, "taker_buy_quote": 949491.33606 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.08807, "high": 0.09005, "low": 0.08789, "close": 0.08963, "volume": 11099792.0, "close_time": 1774843199999, "quote_volume": 989098.47862, "trades": 13947, "taker_buy_base": 6385807.0, "taker_buy_quote": 569195.27148 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.08964, "high": 0.09033, "low": 0.08935, "close": 0.09024, "volume": 6837539.0, "close_time": 1774857599999, "quote_volume": 614191.73013, "trades": 8857, "taker_buy_base": 3135723.0, "taker_buy_quote": 281761.11125 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.09023, "high": 0.091, "low": 0.08948, "close": 0.08989, "volume": 11278799.0, "close_time": 1774871999999, "quote_volume": 1018119.53208, "trades": 11239, "taker_buy_base": 6260649.0, "taker_buy_quote": 565247.48898 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0899, "high": 0.09017, "low": 0.0885, "close": 0.08918, "volume": 16677927.0, "close_time": 1774886399999, "quote_volume": 1490894.47717, "trades": 14406, "taker_buy_base": 6967629.0, "taker_buy_quote": 623647.65833 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.08918, "high": 0.0895, "low": 0.08694, "close": 0.0873, "volume": 12171873.0, "close_time": 1774900799999, "quote_volume": 1071868.7853, "trades": 11452, "taker_buy_base": 6594715.0, "taker_buy_quote": 580699.9767 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.08729, "high": 0.08843, "low": 0.08696, "close": 0.08729, "volume": 9215728.0, "close_time": 1774915199999, "quote_volume": 808287.559, "trades": 9837, "taker_buy_base": 4275098.0, "taker_buy_quote": 375076.17143 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.08729, "high": 0.08843, "low": 0.08684, "close": 0.08718, "volume": 9573426.0, "close_time": 1774929599999, "quote_volume": 838243.2981, "trades": 14840, "taker_buy_base": 4383183.0, "taker_buy_quote": 383933.13955 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.08719, "high": 0.08728, "low": 0.08543, "close": 0.08558, "volume": 15681852.0, "close_time": 1774943999999, "quote_volume": 1353243.40511, "trades": 21672, "taker_buy_base": 7285318.0, "taker_buy_quote": 628985.10246 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.08558, "high": 0.08568, "low": 0.08467, "close": 0.08513, "volume": 19108586.0, "close_time": 1774958399999, "quote_volume": 1627837.22477, "trades": 20329, "taker_buy_base": 7907574.0, "taker_buy_quote": 673720.71641 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.08514, "high": 0.08628, "low": 0.0836, "close": 0.0839, "volume": 36246657.0, "close_time": 1774972799999, "quote_volume": 3072149.18712, "trades": 28958, "taker_buy_base": 13773571.0, "taker_buy_quote": 1168909.42256 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.08391, "high": 0.08788, "low": 0.08385, "close": 0.08747, "volume": 33265319.0, "close_time": 1774987199999, "quote_volume": 2863651.37286, "trades": 30764, "taker_buy_base": 16977270.0, "taker_buy_quote": 1462955.07807 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.08746, "high": 0.08826, "low": 0.08692, "close": 0.08764, "volume": 14106061.0, "close_time": 1775001599999, "quote_volume": 1237060.39096, "trades": 14804, "taker_buy_base": 7101845.0, "taker_buy_quote": 622760.8935 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.08763, "high": 0.08899, "low": 0.08749, "close": 0.08888, "volume": 17099605.0, "close_time": 1775015999999, "quote_volume": 1510677.6873, "trades": 17668, "taker_buy_base": 8695240.0, "taker_buy_quote": 768733.79092 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.08888, "high": 0.09125, "low": 0.08888, "close": 0.09002, "volume": 23288658.0, "close_time": 1775030399999, "quote_volume": 2100741.50652, "trades": 25013, "taker_buy_base": 11803520.0, "taker_buy_quote": 1064404.67231 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.09004, "high": 0.09042, "low": 0.08949, "close": 0.09024, "volume": 14201670.0, "close_time": 1775044799999, "quote_volume": 1276368.18229, "trades": 12067, "taker_buy_base": 7137260.0, "taker_buy_quote": 641490.44765 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.09023, "high": 0.09112, "low": 0.0893, "close": 0.08964, "volume": 20907182.0, "close_time": 1775059199999, "quote_volume": 1883491.30225, "trades": 19614, "taker_buy_base": 10765908.0, "taker_buy_quote": 970007.10817 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.08963, "high": 0.09011, "low": 0.08912, "close": 0.08943, "volume": 10026558.0, "close_time": 1775073599999, "quote_volume": 897773.98368, "trades": 10838, "taker_buy_base": 5161120.0, "taker_buy_quote": 462192.08296 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.08943, "high": 0.09005, "low": 0.08825, "close": 0.08846, "volume": 16633217.0, "close_time": 1775087999999, "quote_volume": 1478205.50082, "trades": 14950, "taker_buy_base": 7317974.0, "taker_buy_quote": 650497.36455 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.08846, "high": 0.08957, "low": 0.08583, "close": 0.08611, "volume": 19526824.0, "close_time": 1775102399999, "quote_volume": 1711263.54111, "trades": 23185, "taker_buy_base": 9285274.0, "taker_buy_quote": 814001.57168 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0861, "high": 0.08731, "low": 0.08574, "close": 0.0871, "volume": 9317431.0, "close_time": 1775116799999, "quote_volume": 805230.35979, "trades": 10023, "taker_buy_base": 4245803.0, "taker_buy_quote": 366893.74544 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.08709, "high": 0.08719, "low": 0.08579, "close": 0.08594, "volume": 6176359.0, "close_time": 1775131199999, "quote_volume": 534137.50278, "trades": 7743, "taker_buy_base": 2809150.0, "taker_buy_quote": 242760.46168 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.08593, "high": 0.08721, "low": 0.08489, "close": 0.08696, "volume": 13150540.0, "close_time": 1775145599999, "quote_volume": 1131102.56073, "trades": 19798, "taker_buy_base": 6528236.0, "taker_buy_quote": 561264.3618 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.08696, "high": 0.08789, "low": 0.0864, "close": 0.08748, "volume": 16068980.0, "close_time": 1775159999999, "quote_volume": 1402543.80244, "trades": 13134, "taker_buy_base": 8690492.0, "taker_buy_quote": 758912.75201 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.08749, "high": 0.0881, "low": 0.08718, "close": 0.08799, "volume": 6323252.0, "close_time": 1775174399999, "quote_volume": 553930.76149, "trades": 7462, "taker_buy_base": 2871964.0, "taker_buy_quote": 251636.94466 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.088, "high": 0.08912, "low": 0.08779, "close": 0.08878, "volume": 10235690.0, "close_time": 1775188799999, "quote_volume": 904856.71983, "trades": 12353, "taker_buy_base": 5426861.0, "taker_buy_quote": 479917.42695 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.08878, "high": 0.09039, "low": 0.08866, "close": 0.08999, "volume": 11279555.0, "close_time": 1775203199999, "quote_volume": 1009948.79425, "trades": 14451, "taker_buy_base": 5664676.0, "taker_buy_quote": 507204.32477 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.09, "high": 0.09003, "low": 0.08845, "close": 0.08892, "volume": 9440827.0, "close_time": 1775217599999, "quote_volume": 840775.93206, "trades": 9786, "taker_buy_base": 4407373.0, "taker_buy_quote": 392525.32395 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.08892, "high": 0.08955, "low": 0.08746, "close": 0.08763, "volume": 20509464.0, "close_time": 1775231999999, "quote_volume": 1807118.49409, "trades": 14420, "taker_buy_base": 12590068.0, "taker_buy_quote": 1108630.74846 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.08762, "high": 0.08835, "low": 0.0874, "close": 0.08769, "volume": 8891786.0, "close_time": 1775246399999, "quote_volume": 781557.6303, "trades": 8795, "taker_buy_base": 4624156.0, "taker_buy_quote": 406447.71744 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.08769, "high": 0.08782, "low": 0.08727, "close": 0.0877, "volume": 4324943.0, "close_time": 1775260799999, "quote_volume": 378721.82358, "trades": 4911, "taker_buy_base": 2502307.0, "taker_buy_quote": 219114.64372 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0877, "high": 0.08775, "low": 0.08715, "close": 0.08748, "volume": 3056746.0, "close_time": 1775275199999, "quote_volume": 267214.72632, "trades": 4997, "taker_buy_base": 1390103.0, "taker_buy_quote": 121514.58553 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.08748, "high": 0.08787, "low": 0.08727, "close": 0.08738, "volume": 5401332.0, "close_time": 1775289599999, "quote_volume": 472988.81643, "trades": 6166, "taker_buy_base": 2640322.0, "taker_buy_quote": 231189.77958 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.08739, "high": 0.08744, "low": 0.08685, "close": 0.08716, "volume": 4422553.0, "close_time": 1775303999999, "quote_volume": 385266.63764, "trades": 4955, "taker_buy_base": 1461873.0, "taker_buy_quote": 127384.50765 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.08717, "high": 0.08741, "low": 0.08665, "close": 0.08704, "volume": 7497611.0, "close_time": 1775318399999, "quote_volume": 652787.42955, "trades": 7530, "taker_buy_base": 4081742.0, "taker_buy_quote": 355475.27072 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.08705, "high": 0.08788, "low": 0.08677, "close": 0.08735, "volume": 8300256.0, "close_time": 1775332799999, "quote_volume": 724696.61895, "trades": 7723, "taker_buy_base": 4380085.0, "taker_buy_quote": 382559.25654 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.08735, "high": 0.08753, "low": 0.0871, "close": 0.0875, "volume": 2778248.0, "close_time": 1775347199999, "quote_volume": 242592.56897, "trades": 3509, "taker_buy_base": 1378434.0, "taker_buy_quote": 120372.01778 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.08751, "high": 0.08801, "low": 0.0872, "close": 0.08783, "volume": 5048665.0, "close_time": 1775361599999, "quote_volume": 442655.16514, "trades": 5540, "taker_buy_base": 2673718.0, "taker_buy_quote": 234383.58638 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.08783, "high": 0.08792, "low": 0.08629, "close": 0.08646, "volume": 7654825.0, "close_time": 1775375999999, "quote_volume": 665236.83241, "trades": 7533, "taker_buy_base": 2880194.0, "taker_buy_quote": 250306.22784 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.08646, "high": 0.0872, "low": 0.0863, "close": 0.08672, "volume": 4594800.0, "close_time": 1775390399999, "quote_volume": 398560.61745, "trades": 5926, "taker_buy_base": 2544986.0, "taker_buy_quote": 220790.76373 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.08671, "high": 0.08732, "low": 0.08603, "close": 0.08683, "volume": 11642920.0, "close_time": 1775404799999, "quote_volume": 1008369.60356, "trades": 9711, "taker_buy_base": 5151203.0, "taker_buy_quote": 446544.37805 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.08683, "high": 0.08719, "low": 0.0867, "close": 0.08686, "volume": 4184065.0, "close_time": 1775419199999, "quote_volume": 363553.61536, "trades": 4996, "taker_buy_base": 2038101.0, "taker_buy_quote": 177091.79045 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.08686, "high": 0.08815, "low": 0.08639, "close": 0.08806, "volume": 15024364.0, "close_time": 1775433599999, "quote_volume": 1310055.84074, "trades": 12783, "taker_buy_base": 8421675.0, "taker_buy_quote": 734312.47109 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.08807, "high": 0.08925, "low": 0.08767, "close": 0.08901, "volume": 16326483.0, "close_time": 1775447999999, "quote_volume": 1446572.85952, "trades": 13959, "taker_buy_base": 8655827.0, "taker_buy_quote": 766667.76508 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.08902, "high": 0.08938, "low": 0.08821, "close": 0.08866, "volume": 9305695.0, "close_time": 1775462399999, "quote_volume": 825282.83675, "trades": 8390, "taker_buy_base": 4738051.0, "taker_buy_quote": 420158.03502 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.08867, "high": 0.09016, "low": 0.08854, "close": 0.08961, "volume": 28065235.0, "close_time": 1775476799999, "quote_volume": 2513501.34445, "trades": 19086, "taker_buy_base": 14488738.0, "taker_buy_quote": 1297412.18542 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.08961, "high": 0.08974, "low": 0.0885, "close": 0.08901, "volume": 13732345.0, "close_time": 1775491199999, "quote_volume": 1222439.04381, "trades": 15225, "taker_buy_base": 6508923.0, "taker_buy_quote": 579669.564 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.08902, "high": 0.08913, "low": 0.08811, "close": 0.08843, "volume": 7870837.0, "close_time": 1775505599999, "quote_volume": 697102.54419, "trades": 8471, "taker_buy_base": 3080080.0, "taker_buy_quote": 272686.9148 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.08844, "high": 0.08855, "low": 0.08698, "close": 0.0874, "volume": 12630315.0, "close_time": 1775519999999, "quote_volume": 1106910.16588, "trades": 10648, "taker_buy_base": 4849063.0, "taker_buy_quote": 425450.75283 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.08739, "high": 0.08774, "low": 0.08678, "close": 0.0868, "volume": 8910835.0, "close_time": 1775534399999, "quote_volume": 777940.29303, "trades": 7987, "taker_buy_base": 4223464.0, "taker_buy_quote": 368483.63961 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0868, "high": 0.08699, "low": 0.08624, "close": 0.08668, "volume": 5692406.0, "close_time": 1775548799999, "quote_volume": 492771.01414, "trades": 6043, "taker_buy_base": 2914921.0, "taker_buy_quote": 252386.85278 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.08668, "high": 0.08744, "low": 0.08608, "close": 0.08626, "volume": 8593719.0, "close_time": 1775563199999, "quote_volume": 744609.6806, "trades": 8650, "taker_buy_base": 3901266.0, "taker_buy_quote": 338148.64668 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.08625, "high": 0.08673, "low": 0.08583, "close": 0.08609, "volume": 11000691.0, "close_time": 1775577599999, "quote_volume": 948998.79446, "trades": 10839, "taker_buy_base": 5289837.0, "taker_buy_quote": 456445.39914 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.08608, "high": 0.08714, "low": 0.08591, "close": 0.08714, "volume": 7576456.0, "close_time": 1775591999999, "quote_volume": 655722.75357, "trades": 9078, "taker_buy_base": 4279624.0, "taker_buy_quote": 370409.01728 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.08714, "high": 0.09295, "low": 0.08693, "close": 0.09186, "volume": 51745024.0, "close_time": 1775606399999, "quote_volume": 4680458.22107, "trades": 44598, "taker_buy_base": 28657195.0, "taker_buy_quote": 2595751.95605 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.09186, "high": 0.0944, "low": 0.09186, "close": 0.09351, "volume": 41524169.0, "close_time": 1775620799999, "quote_volume": 3866313.72821, "trades": 38434, "taker_buy_base": 22706404.0, "taker_buy_quote": 2113856.74252 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.09351, "high": 0.09486, "low": 0.09119, "close": 0.09152, "volume": 41131182.0, "close_time": 1775635199999, "quote_volume": 3829727.41977, "trades": 36246, "taker_buy_base": 19825163.0, "taker_buy_quote": 1848426.8428 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.09153, "high": 0.0925, "low": 0.09062, "close": 0.09163, "volume": 36316771.0, "close_time": 1775649599999, "quote_volume": 3324897.65568, "trades": 24039, "taker_buy_base": 16453637.0, "taker_buy_quote": 1506726.68054 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.09164, "high": 0.09227, "low": 0.08966, "close": 0.09069, "volume": 24560867.0, "close_time": 1775663999999, "quote_volume": 2231457.53077, "trades": 20907, "taker_buy_base": 9492075.0, "taker_buy_quote": 864507.57411 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0907, "high": 0.0908, "low": 0.08923, "close": 0.08936, "volume": 16606258.0, "close_time": 1775678399999, "quote_volume": 1496041.62081, "trades": 16600, "taker_buy_base": 7310454.0, "taker_buy_quote": 658461.30149 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.08937, "high": 0.08955, "low": 0.08847, "close": 0.08902, "volume": 19433400.0, "close_time": 1775692799999, "quote_volume": 1730095.52038, "trades": 15727, "taker_buy_base": 10965653.0, "taker_buy_quote": 976235.20399 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.08901, "high": 0.08993, "low": 0.08766, "close": 0.08972, "volume": 24745435.0, "close_time": 1775707199999, "quote_volume": 2199672.22346, "trades": 17190, "taker_buy_base": 12902849.0, "taker_buy_quote": 1147607.5969 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.08971, "high": 0.08981, "low": 0.08891, "close": 0.08891, "volume": 6211822.0, "close_time": 1775721599999, "quote_volume": 555203.79627, "trades": 7015, "taker_buy_base": 2781034.0, "taker_buy_quote": 248615.4736 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.08892, "high": 0.08899, "low": 0.08812, "close": 0.08812, "volume": 6386941.0, "close_time": 1775735999999, "quote_volume": 565977.65739, "trades": 7802, "taker_buy_base": 2433186.0, "taker_buy_quote": 215636.67247 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.08812, "high": 0.09097, "low": 0.08802, "close": 0.09023, "volume": 21201350.0, "close_time": 1775750399999, "quote_volume": 1891783.70696, "trades": 19914, "taker_buy_base": 11781621.0, "taker_buy_quote": 1051950.02288 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.09024, "high": 0.091, "low": 0.08941, "close": 0.09023, "volume": 30591497.0, "close_time": 1775764799999, "quote_volume": 2757333.68065, "trades": 21451, "taker_buy_base": 15548145.0, "taker_buy_quote": 1402417.07872 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.09024, "high": 0.09168, "low": 0.08934, "close": 0.08939, "volume": 15920043.0, "close_time": 1775779199999, "quote_volume": 1441246.44974, "trades": 14822, "taker_buy_base": 7841571.0, "taker_buy_quote": 709988.02778 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.08937, "high": 0.08994, "low": 0.08835, "close": 0.08841, "volume": 16796148.0, "close_time": 1775793599999, "quote_volume": 1498880.65824, "trades": 15460, "taker_buy_base": 6845844.0, "taker_buy_quote": 611037.40754 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.08842, "high": 0.08879, "low": 0.08792, "close": 0.08804, "volume": 16331960.0, "close_time": 1775807999999, "quote_volume": 1443209.33777, "trades": 12427, "taker_buy_base": 6305299.0, "taker_buy_quote": 557370.08767 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.08805, "high": 0.08881, "low": 0.08775, "close": 0.08839, "volume": 10720370.0, "close_time": 1775822399999, "quote_volume": 947620.88677, "trades": 9466, "taker_buy_base": 5782520.0, "taker_buy_quote": 511212.21051 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.08838, "high": 0.09001, "low": 0.08805, "close": 0.08912, "volume": 17201437.0, "close_time": 1775836799999, "quote_volume": 1531972.84872, "trades": 16078, "taker_buy_base": 9985180.0, "taker_buy_quote": 889399.31172 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.08913, "high": 0.09033, "low": 0.08892, "close": 0.09032, "volume": 27371008.0, "close_time": 1775851199999, "quote_volume": 2454807.66142, "trades": 19455, "taker_buy_base": 14097454.0, "taker_buy_quote": 1264964.55411 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.09032, "high": 0.09049, "low": 0.08935, "close": 0.08951, "volume": 11561087.0, "close_time": 1775865599999, "quote_volume": 1039216.25733, "trades": 9444, "taker_buy_base": 6541327.0, "taker_buy_quote": 587783.42274 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.08951, "high": 0.08967, "low": 0.0883, "close": 0.08831, "volume": 7456407.0, "close_time": 1775879999999, "quote_volume": 662382.698, "trades": 7524, "taker_buy_base": 3053147.0, "taker_buy_quote": 271251.48936 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0883, "high": 0.08836, "low": 0.08789, "close": 0.08812, "volume": 9587640.0, "close_time": 1775894399999, "quote_volume": 844559.24077, "trades": 10202, "taker_buy_base": 4920850.0, "taker_buy_quote": 433502.50529 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.08813, "high": 0.08843, "low": 0.0879, "close": 0.08818, "volume": 7148230.0, "close_time": 1775908799999, "quote_volume": 630106.01836, "trades": 7689, "taker_buy_base": 4250569.0, "taker_buy_quote": 374727.83828 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.08818, "high": 0.08859, "low": 0.08796, "close": 0.08812, "volume": 8897944.0, "close_time": 1775923199999, "quote_volume": 784541.91004, "trades": 11488, "taker_buy_base": 2973695.0, "taker_buy_quote": 262332.9765 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.08812, "high": 0.08969, "low": 0.088, "close": 0.08968, "volume": 20134329.0, "close_time": 1775937599999, "quote_volume": 1785008.71132, "trades": 26594, "taker_buy_base": 8528239.0, "taker_buy_quote": 756959.86445 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.08969, "high": 0.08984, "low": 0.088, "close": 0.08832, "volume": 14245984.0, "close_time": 1775951999999, "quote_volume": 1265471.68476, "trades": 12270, "taker_buy_base": 5028662.0, "taker_buy_quote": 447550.79214 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.08831, "high": 0.0886, "low": 0.08667, "close": 0.08681, "volume": 17874542.0, "close_time": 1775966399999, "quote_volume": 1561315.34282, "trades": 29711, "taker_buy_base": 6024457.0, "taker_buy_quote": 526127.92101 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.08681, "high": 0.08692, "low": 0.08585, "close": 0.08626, "volume": 19522039.0, "close_time": 1775980799999, "quote_volume": 1684368.04756, "trades": 23941, "taker_buy_base": 9750598.0, "taker_buy_quote": 840720.79449 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.08626, "high": 0.08632, "low": 0.08584, "close": 0.086, "volume": 10030214.0, "close_time": 1775995199999, "quote_volume": 863327.44449, "trades": 20943, "taker_buy_base": 3730704.0, "taker_buy_quote": 321121.40584 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.086, "high": 0.08604, "low": 0.08503, "close": 0.08552, "volume": 11390628.0, "close_time": 1776009599999, "quote_volume": 974952.05427, "trades": 25556, "taker_buy_base": 4700775.0, "taker_buy_quote": 402408.20389 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.08552, "high": 0.08665, "low": 0.08547, "close": 0.0861, "volume": 11683305.0, "close_time": 1776023999999, "quote_volume": 1005563.7463, "trades": 7422, "taker_buy_base": 5591096.0, "taker_buy_quote": 481198.72881 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.08611, "high": 0.08653, "low": 0.08509, "close": 0.08516, "volume": 9377889.0, "close_time": 1776038399999, "quote_volume": 804773.0686, "trades": 23764, "taker_buy_base": 3795785.0, "taker_buy_quote": 325901.89368 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.08516, "high": 0.08586, "low": 0.08502, "close": 0.08509, "volume": 8415673.0, "close_time": 1776052799999, "quote_volume": 718886.93169, "trades": 22690, "taker_buy_base": 3003286.0, "taker_buy_quote": 256511.71284 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.08509, "high": 0.08595, "low": 0.0848, "close": 0.08502, "volume": 10426018.0, "close_time": 1776067199999, "quote_volume": 888867.64688, "trades": 24763, "taker_buy_base": 4712272.0, "taker_buy_quote": 401836.56674 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.08501, "high": 0.08535, "low": 0.08461, "close": 0.08463, "volume": 7717577.0, "close_time": 1776081599999, "quote_volume": 655716.89943, "trades": 20025, "taker_buy_base": 3537950.0, "taker_buy_quote": 300678.36781 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.08478, "high": 0.08497, "low": 0.08472, "close": 0.08493, "volume": 546433.0, "close_time": 1776095999999, "quote_volume": 46381.5337, "trades": 686, "taker_buy_base": 317851.0, "taker_buy_quote": 26980.57738 } ] }, "1d": { "count": 745, "start_date": "2024-03-30T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 0.1161, "high": 0.1165, "low": 0.1128, "close": 0.1135, "volume": 89425482.0, "close_time": 1711843199999, "quote_volume": 10290484.4997, "trades": 43783, "taker_buy_base": 43807349.0, "taker_buy_quote": 5044373.6222 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 0.1135, "high": 0.1199, "low": 0.113, "close": 0.1157, "volume": 121894314.0, "close_time": 1711929599999, "quote_volume": 14192095.8186, "trades": 50070, "taker_buy_base": 63194463.0, "taker_buy_quote": 7359032.0712 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 0.1158, "high": 0.1167, "low": 0.1068, "close": 0.1099, "volume": 185994711.0, "close_time": 1712015999999, "quote_volume": 20621462.532, "trades": 72725, "taker_buy_base": 96730019.0, "taker_buy_quote": 10724375.7884 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 0.1099, "high": 0.11, "low": 0.1024, "close": 0.1036, "volume": 174195521.0, "close_time": 1712102399999, "quote_volume": 18307705.5942, "trades": 74326, "taker_buy_base": 84422415.0, "taker_buy_quote": 8874547.7589 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 0.1036, "high": 0.107, "low": 0.1004, "close": 0.1025, "volume": 131173169.0, "close_time": 1712188799999, "quote_volume": 13645957.0929, "trades": 51619, "taker_buy_base": 63229503.0, "taker_buy_quote": 6587145.0822 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 0.1025, "high": 0.1074, "low": 0.1012, "close": 0.1052, "volume": 122821187.0, "close_time": 1712275199999, "quote_volume": 12876978.3574, "trades": 46827, "taker_buy_base": 63576099.0, "taker_buy_quote": 6668125.4535 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1, "close": 0.1046, "volume": 104738868.0, "close_time": 1712361599999, "quote_volume": 10783703.1552, "trades": 40830, "taker_buy_base": 50151112.0, "taker_buy_quote": 5165042.1998 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 0.1046, "high": 0.1069, "low": 0.1041, "close": 0.1059, "volume": 52528297.0, "close_time": 1712447999999, "quote_volume": 5534555.4861, "trades": 22202, "taker_buy_base": 26330261.0, "taker_buy_quote": 2775176.84 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 0.106, "high": 0.1076, "low": 0.1044, "close": 0.1058, "volume": 59345312.0, "close_time": 1712534399999, "quote_volume": 6298343.8567, "trades": 28427, "taker_buy_base": 28922645.0, "taker_buy_quote": 3071004.4614 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 0.1058, "high": 0.1107, "low": 0.1024, "close": 0.1095, "volume": 163955022.0, "close_time": 1712620799999, "quote_volume": 17624602.5333, "trades": 53150, "taker_buy_base": 83003016.0, "taker_buy_quote": 8936929.6107 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 0.1094, "high": 0.1097, "low": 0.1031, "close": 0.1035, "volume": 154909455.0, "close_time": 1712707199999, "quote_volume": 16486233.8625, "trades": 50811, "taker_buy_base": 77862815.0, "taker_buy_quote": 8291361.8184 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 0.1034, "high": 0.1045, "low": 0.0978, "close": 0.1023, "volume": 159905924.0, "close_time": 1712793599999, "quote_volume": 16200663.1411, "trades": 51400, "taker_buy_base": 77360542.0, "taker_buy_quote": 7842875.5559 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.1024, "high": 0.103, "low": 0.0981, "close": 0.0998, "volume": 115798413.0, "close_time": 1712879999999, "quote_volume": 11627877.6074, "trades": 38514, "taker_buy_base": 57179820.0, "taker_buy_quote": 5744785.0839 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.0999, "high": 0.1011, "low": 0.0787, "close": 0.0877, "volume": 406889043.0, "close_time": 1712966399999, "quote_volume": 36150753.6792, "trades": 107094, "taker_buy_base": 194155403.0, "taker_buy_quote": 17191024.9527 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.0876, "high": 0.0876, "low": 0.067, "close": 0.0785, "volume": 543707849.0, "close_time": 1713052799999, "quote_volume": 42750562.8697, "trades": 127028, "taker_buy_base": 267273053.0, "taker_buy_quote": 21047221.1041 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.0785, "high": 0.0837, "low": 0.0742, "close": 0.0836, "volume": 257458223.0, "close_time": 1713139199999, "quote_volume": 20200450.1524, "trades": 78445, "taker_buy_base": 130725516.0, "taker_buy_quote": 10271289.7191 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.0835, "high": 0.088, "low": 0.0773, "close": 0.0796, "volume": 188331066.0, "close_time": 1713225599999, "quote_volume": 15577545.6346, "trades": 56797, "taker_buy_base": 87838373.0, "taker_buy_quote": 7271361.9754 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.0796, "high": 0.0812, "low": 0.0763, "close": 0.0798, "volume": 162458899.0, "close_time": 1713311999999, "quote_volume": 12820924.649, "trades": 48425, "taker_buy_base": 81818643.0, "taker_buy_quote": 6462699.0071 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.0799, "high": 0.0808, "low": 0.0756, "close": 0.0781, "volume": 137617513.0, "close_time": 1713398399999, "quote_volume": 10799778.7444, "trades": 40226, "taker_buy_base": 66721899.0, "taker_buy_quote": 5238038.7522 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.0781, "high": 0.0828, "low": 0.0765, "close": 0.0822, "volume": 122399918.0, "close_time": 1713484799999, "quote_volume": 9817835.3998, "trades": 41801, "taker_buy_base": 59955916.0, "taker_buy_quote": 4810613.6811 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.0822, "high": 0.0841, "low": 0.0762, "close": 0.0803, "volume": 170761675.0, "close_time": 1713571199999, "quote_volume": 13863764.3001, "trades": 50521, "taker_buy_base": 82829169.0, "taker_buy_quote": 6725479.7203 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.0804, "high": 0.0871, "low": 0.0794, "close": 0.0868, "volume": 97869013.0, "close_time": 1713657599999, "quote_volume": 8116448.59, "trades": 30236, "taker_buy_base": 49487781.0, "taker_buy_quote": 4102478.8703 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.0869, "high": 0.0915, "low": 0.0857, "close": 0.0889, "volume": 126731881.0, "close_time": 1713743999999, "quote_volume": 11312770.1317, "trades": 43325, "taker_buy_base": 63432355.0, "taker_buy_quote": 5663036.8984 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.0888, "high": 0.0934, "low": 0.0885, "close": 0.0904, "volume": 115563556.0, "close_time": 1713830399999, "quote_volume": 10445743.5618, "trades": 38966, "taker_buy_base": 57054597.0, "taker_buy_quote": 5160614.8152 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.0904, "high": 0.1598, "low": 0.0874, "close": 0.1563, "volume": 2564171082.0, "close_time": 1713916799999, "quote_volume": 322703856.4299, "trades": 785195, "taker_buy_base": 1317834845.0, "taker_buy_quote": 165911478.0626 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.1562, "high": 0.1817, "low": 0.1177, "close": 0.1248, "volume": 5462780477.0, "close_time": 1714003199999, "quote_volume": 792584851.6248, "trades": 1690969, "taker_buy_base": 2752377655.0, "taker_buy_quote": 399731662.3512 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.1248, "high": 0.1274, "low": 0.1094, "close": 0.1196, "volume": 1273910465.0, "close_time": 1714089599999, "quote_volume": 149438361.8596, "trades": 310521, "taker_buy_base": 616477840.0, "taker_buy_quote": 72377202.7086 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.1196, "high": 0.124, "low": 0.1096, "close": 0.111, "volume": 612588861.0, "close_time": 1714175999999, "quote_volume": 70751959.0997, "trades": 183541, "taker_buy_base": 291694348.0, "taker_buy_quote": 33740771.7656 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.1111, "high": 0.1122, "low": 0.1043, "close": 0.1065, "volume": 418562827.0, "close_time": 1714262399999, "quote_volume": 44986993.8367, "trades": 117178, "taker_buy_base": 193296889.0, "taker_buy_quote": 20776883.2154 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.1065, "high": 0.109, "low": 0.103, "close": 0.1035, "volume": 232939136.0, "close_time": 1714348799999, "quote_volume": 24722782.4716, "trades": 66561, "taker_buy_base": 112756511.0, "taker_buy_quote": 11977515.7671 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.1035, "high": 0.1058, "low": 0.1004, "close": 0.1032, "volume": 266212645.0, "close_time": 1714435199999, "quote_volume": 27379047.2275, "trades": 85681, "taker_buy_base": 116654888.0, "taker_buy_quote": 12009246.1602 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.1032, "high": 0.104, "low": 0.0907, "close": 0.0938, "volume": 371683131.0, "close_time": 1714521599999, "quote_volume": 35640995.8488, "trades": 101735, "taker_buy_base": 175918757.0, "taker_buy_quote": 16830673.3681 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.0937, "high": 0.1095, "low": 0.09, "close": 0.0996, "volume": 665583126.0, "close_time": 1714607999999, "quote_volume": 65705040.9589, "trades": 172835, "taker_buy_base": 327753637.0, "taker_buy_quote": 32394129.4558 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.0995, "high": 0.102, "low": 0.0951, "close": 0.1004, "volume": 341768746.0, "close_time": 1714694399999, "quote_volume": 33640560.0995, "trades": 84237, "taker_buy_base": 165412088.0, "taker_buy_quote": 16286593.3716 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.1003, "high": 0.1158, "low": 0.0989, "close": 0.1112, "volume": 606169288.0, "close_time": 1714780799999, "quote_volume": 65756623.6254, "trades": 144148, "taker_buy_base": 302469339.0, "taker_buy_quote": 32798822.6445 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.1113, "high": 0.1127, "low": 0.1078, "close": 0.109, "volume": 240167564.0, "close_time": 1714867199999, "quote_volume": 26392854.1802, "trades": 61734, "taker_buy_base": 114410165.0, "taker_buy_quote": 12574810.2398 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.109, "high": 0.1113, "low": 0.1058, "close": 0.1104, "volume": 207309903.0, "close_time": 1714953599999, "quote_volume": 22661598.3726, "trades": 59742, "taker_buy_base": 98586434.0, "taker_buy_quote": 10786627.5371 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.1104, "high": 0.1235, "low": 0.1101, "close": 0.1138, "volume": 524539677.0, "close_time": 1715039999999, "quote_volume": 61413926.2935, "trades": 154148, "taker_buy_base": 268034110.0, "taker_buy_quote": 31380771.1892 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.1138, "high": 0.1165, "low": 0.1077, "close": 0.1078, "volume": 177724770.0, "close_time": 1715126399999, "quote_volume": 19921766.5052, "trades": 64133, "taker_buy_base": 81257501.0, "taker_buy_quote": 9125742.5312 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.1078, "high": 0.1104, "low": 0.1051, "close": 0.106, "volume": 147181887.0, "close_time": 1715212799999, "quote_volume": 15811262.2395, "trades": 54112, "taker_buy_base": 66837262.0, "taker_buy_quote": 7185739.3487 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.1059, "high": 0.1117, "low": 0.1058, "close": 0.1107, "volume": 145724441.0, "close_time": 1715299199999, "quote_volume": 15915739.4751, "trades": 49714, "taker_buy_base": 73147382.0, "taker_buy_quote": 7993611.4473 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.1106, "high": 0.1126, "low": 0.1049, "close": 0.1057, "volume": 155571100.0, "close_time": 1715385599999, "quote_volume": 16834607.9137, "trades": 51356, "taker_buy_base": 72113914.0, "taker_buy_quote": 7806174.9827 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.1057, "high": 0.1088, "low": 0.1052, "close": 0.1068, "volume": 84981618.0, "close_time": 1715471999999, "quote_volume": 9089576.7221, "trades": 31059, "taker_buy_base": 38612067.0, "taker_buy_quote": 4130646.3026 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.1067, "high": 0.112, "low": 0.1064, "close": 0.1087, "volume": 112106010.0, "close_time": 1715558399999, "quote_volume": 12285345.607, "trades": 43348, "taker_buy_base": 60239739.0, "taker_buy_quote": 6603729.3863 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.1086, "high": 0.111, "low": 0.1024, "close": 0.1076, "volume": 166531749.0, "close_time": 1715644799999, "quote_volume": 17854281.2578, "trades": 59487, "taker_buy_base": 80706243.0, "taker_buy_quote": 8658799.0571 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.1076, "high": 0.1104, "low": 0.1048, "close": 0.1054, "volume": 176840888.0, "close_time": 1715731199999, "quote_volume": 19026993.1624, "trades": 68394, "taker_buy_base": 86772300.0, "taker_buy_quote": 9335877.7191 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.1053, "high": 0.1128, "low": 0.1045, "close": 0.1108, "volume": 164063887.0, "close_time": 1715817599999, "quote_volume": 17811225.8998, "trades": 57307, "taker_buy_base": 81327197.0, "taker_buy_quote": 8832846.0516 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.1109, "high": 0.1126, "low": 0.1077, "close": 0.1123, "volume": 131532295.0, "close_time": 1715903999999, "quote_volume": 14510865.9807, "trades": 46651, "taker_buy_base": 63953876.0, "taker_buy_quote": 7058204.2918 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.1122, "high": 0.1203, "low": 0.1117, "close": 0.1148, "volume": 242362315.0, "close_time": 1715990399999, "quote_volume": 28184194.784, "trades": 87127, "taker_buy_base": 121376801.0, "taker_buy_quote": 14116845.1855 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.1148, "high": 0.1167, "low": 0.1127, "close": 0.1145, "volume": 114361361.0, "close_time": 1716076799999, "quote_volume": 13127074.1319, "trades": 39964, "taker_buy_base": 56591251.0, "taker_buy_quote": 6498822.8361 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.1146, "high": 0.1154, "low": 0.1098, "close": 0.111, "volume": 89756851.0, "close_time": 1716163199999, "quote_volume": 10091498.8326, "trades": 31675, "taker_buy_base": 42443269.0, "taker_buy_quote": 4777204.0698 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.1111, "high": 0.1186, "low": 0.1091, "close": 0.1175, "volume": 202996175.0, "close_time": 1716249599999, "quote_volume": 23054959.0414, "trades": 69985, "taker_buy_base": 101458554.0, "taker_buy_quote": 11539057.5325 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.1175, "high": 0.1188, "low": 0.1136, "close": 0.1151, "volume": 170248675.0, "close_time": 1716335999999, "quote_volume": 19727552.022, "trades": 60301, "taker_buy_base": 81626824.0, "taker_buy_quote": 9460648.9271 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.1151, "high": 0.1165, "low": 0.1118, "close": 0.1133, "volume": 121188980.0, "close_time": 1716422399999, "quote_volume": 13831850.8666, "trades": 50610, "taker_buy_base": 56791355.0, "taker_buy_quote": 6486261.3154 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.1133, "high": 0.1155, "low": 0.1047, "close": 0.1089, "volume": 194523787.0, "close_time": 1716508799999, "quote_volume": 21435300.2473, "trades": 88788, "taker_buy_base": 89352049.0, "taker_buy_quote": 9834651.6531 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.109, "high": 0.1103, "low": 0.1048, "close": 0.1081, "volume": 99260293.0, "close_time": 1716595199999, "quote_volume": 10707480.1599, "trades": 42345, "taker_buy_base": 47755694.0, "taker_buy_quote": 5153228.939 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.108, "high": 0.1094, "low": 0.1077, "close": 0.1085, "volume": 55688491.0, "close_time": 1716681599999, "quote_volume": 6040352.0489, "trades": 22059, "taker_buy_base": 25657455.0, "taker_buy_quote": 2783909.946 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.1085, "high": 0.109, "low": 0.1057, "close": 0.1067, "volume": 54314659.0, "close_time": 1716767999999, "quote_volume": 5824017.0892, "trades": 24817, "taker_buy_base": 26590474.0, "taker_buy_quote": 2851616.4161 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.1067, "high": 0.1097, "low": 0.1059, "close": 0.1068, "volume": 92277031.0, "close_time": 1716854399999, "quote_volume": 9915981.5795, "trades": 36889, "taker_buy_base": 43063519.0, "taker_buy_quote": 4628127.4152 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.1069, "high": 0.107, "low": 0.1027, "close": 0.1044, "volume": 126053332.0, "close_time": 1716940799999, "quote_volume": 13213049.2952, "trades": 56007, "taker_buy_base": 60001534.0, "taker_buy_quote": 6290776.1526 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.1044, "high": 0.1075, "low": 0.103, "close": 0.1033, "volume": 159990661.0, "close_time": 1717027199999, "quote_volume": 16828753.5337, "trades": 56743, "taker_buy_base": 77047579.0, "taker_buy_quote": 8113554.843 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.1032, "high": 0.1051, "low": 0.0999, "close": 0.1006, "volume": 126862291.0, "close_time": 1717113599999, "quote_volume": 12950031.916, "trades": 42990, "taker_buy_base": 58318759.0, "taker_buy_quote": 5955066.3571 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.1006, "high": 0.1019, "low": 0.098, "close": 0.1001, "volume": 144436617.0, "close_time": 1717199999999, "quote_volume": 14443852.1493, "trades": 47353, "taker_buy_base": 67008974.0, "taker_buy_quote": 6701465.2321 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.1001, "high": 0.1005, "low": 0.0996, "close": 0.1, "volume": 73140749.0, "close_time": 1717286399999, "quote_volume": 7315896.1974, "trades": 20674, "taker_buy_base": 35362081.0, "taker_buy_quote": 3537656.3009 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.0999, "high": 0.1006, "low": 0.0975, "close": 0.0992, "volume": 154938925.0, "close_time": 1717372799999, "quote_volume": 15375997.5039, "trades": 33669, "taker_buy_base": 75051648.0, "taker_buy_quote": 7448123.5885 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.0991, "high": 0.1038, "low": 0.0983, "close": 0.1013, "volume": 151785747.0, "close_time": 1717459199999, "quote_volume": 15406177.4639, "trades": 42632, "taker_buy_base": 79119232.0, "taker_buy_quote": 8029758.5978 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.1013, "high": 0.1026, "low": 0.0998, "close": 0.1024, "volume": 120302427.0, "close_time": 1717545599999, "quote_volume": 12167559.8311, "trades": 34614, "taker_buy_base": 58690217.0, "taker_buy_quote": 5939244.5649 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.1025, "high": 0.1055, "low": 0.1019, "close": 0.1045, "volume": 133400778.0, "close_time": 1717631999999, "quote_volume": 13799241.1492, "trades": 37370, "taker_buy_base": 65817824.0, "taker_buy_quote": 6811655.3834 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.1044, "high": 0.1051, "low": 0.1, "close": 0.1014, "volume": 114796877.0, "close_time": 1717718399999, "quote_volume": 11820110.9824, "trades": 34147, "taker_buy_base": 53946169.0, "taker_buy_quote": 5554719.4006 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.1015, "high": 0.102, "low": 0.0838, "close": 0.094, "volume": 321206991.0, "close_time": 1717804799999, "quote_volume": 30283940.4357, "trades": 97239, "taker_buy_base": 155767643.0, "taker_buy_quote": 14668813.3676 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.094, "high": 0.0943, "low": 0.089, "close": 0.0902, "volume": 118944629.0, "close_time": 1717891199999, "quote_volume": 10820315.9641, "trades": 35088, "taker_buy_base": 54493836.0, "taker_buy_quote": 4957346.7814 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.0902, "high": 0.0916, "low": 0.0891, "close": 0.0915, "volume": 66316677.0, "close_time": 1717977599999, "quote_volume": 5998363.5778, "trades": 25701, "taker_buy_base": 29310591.0, "taker_buy_quote": 2651432.6958 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.0914, "high": 0.0917, "low": 0.0883, "close": 0.0892, "volume": 120305372.0, "close_time": 1718063999999, "quote_volume": 10805617.6846, "trades": 38998, "taker_buy_base": 54757142.0, "taker_buy_quote": 4921149.1253 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.0891, "high": 0.09, "low": 0.084, "close": 0.0873, "volume": 171976469.0, "close_time": 1718150399999, "quote_volume": 14989849.6647, "trades": 58730, "taker_buy_base": 80787471.0, "taker_buy_quote": 7041735.734 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.0873, "high": 0.0942, "low": 0.0858, "close": 0.0918, "volume": 169012142.0, "close_time": 1718236799999, "quote_volume": 15348810.0114, "trades": 48630, "taker_buy_base": 84294794.0, "taker_buy_quote": 7651757.2063 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.0918, "high": 0.0924, "low": 0.0873, "close": 0.0883, "volume": 129656579.0, "close_time": 1718323199999, "quote_volume": 11607080.5302, "trades": 38929, "taker_buy_base": 63421496.0, "taker_buy_quote": 5676982.1784 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.0884, "high": 0.0905, "low": 0.0846, "close": 0.0863, "volume": 128166916.0, "close_time": 1718409599999, "quote_volume": 11216022.8275, "trades": 38599, "taker_buy_base": 61290956.0, "taker_buy_quote": 5363370.5343 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0846, "close": 0.085, "volume": 53784536.0, "close_time": 1718495999999, "quote_volume": 4611457.0241, "trades": 15774, "taker_buy_base": 25649111.0, "taker_buy_quote": 2199414.2065 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.085, "high": 0.087, "low": 0.0839, "close": 0.0864, "volume": 62742580.0, "close_time": 1718582399999, "quote_volume": 5355145.4606, "trades": 17437, "taker_buy_base": 31087772.0, "taker_buy_quote": 2653048.9231 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.0864, "high": 0.0868, "low": 0.0785, "close": 0.0802, "volume": 176520635.0, "close_time": 1718668799999, "quote_volume": 14510565.8114, "trades": 46927, "taker_buy_base": 83114544.0, "taker_buy_quote": 6834234.8804 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.0802, "high": 0.0805, "low": 0.0721, "close": 0.0777, "volume": 271104320.0, "close_time": 1718755199999, "quote_volume": 20575785.6397, "trades": 71494, "taker_buy_base": 128459319.0, "taker_buy_quote": 9748009.4859 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.0776, "high": 0.0821, "low": 0.0772, "close": 0.0806, "volume": 100513968.0, "close_time": 1718841599999, "quote_volume": 8068586.9974, "trades": 32663, "taker_buy_base": 50551526.0, "taker_buy_quote": 4057481.8511 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.0805, "high": 0.085, "low": 0.0801, "close": 0.0805, "volume": 100313421.0, "close_time": 1718927999999, "quote_volume": 8245796.7518, "trades": 34135, "taker_buy_base": 50049995.0, "taker_buy_quote": 4112493.0029 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.0804, "high": 0.0819, "low": 0.0782, "close": 0.0788, "volume": 92919893.0, "close_time": 1719014399999, "quote_volume": 7431736.082, "trades": 31105, "taker_buy_base": 43144680.0, "taker_buy_quote": 3450179.7293 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0774, "close": 0.0779, "volume": 34192690.0, "close_time": 1719100799999, "quote_volume": 2671109.5276, "trades": 12279, "taker_buy_base": 15666657.0, "taker_buy_quote": 1224520.1965 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.0779, "high": 0.0795, "low": 0.0758, "close": 0.0763, "volume": 54546924.0, "close_time": 1719187199999, "quote_volume": 4249942.4801, "trades": 15984, "taker_buy_base": 23833955.0, "taker_buy_quote": 1858556.6802 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.0764, "high": 0.0779, "low": 0.0723, "close": 0.0775, "volume": 129623311.0, "close_time": 1719273599999, "quote_volume": 9735234.7467, "trades": 38957, "taker_buy_base": 60527678.0, "taker_buy_quote": 4544972.561 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.0775, "high": 0.0809, "low": 0.0771, "close": 0.0788, "volume": 72368277.0, "close_time": 1719359999999, "quote_volume": 5726695.7656, "trades": 21613, "taker_buy_base": 35349358.0, "taker_buy_quote": 2796656.7101 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.0788, "high": 0.08, "low": 0.0749, "close": 0.0763, "volume": 59549313.0, "close_time": 1719446399999, "quote_volume": 4598166.2868, "trades": 23036, "taker_buy_base": 26161416.0, "taker_buy_quote": 2020829.0828 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.0762, "high": 0.0803, "low": 0.0751, "close": 0.0787, "volume": 77568266.0, "close_time": 1719532799999, "quote_volume": 6025242.1331, "trades": 20818, "taker_buy_base": 38179411.0, "taker_buy_quote": 2965160.3181 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.0787, "high": 0.08, "low": 0.0766, "close": 0.077, "volume": 62608297.0, "close_time": 1719619199999, "quote_volume": 4907061.591, "trades": 20958, "taker_buy_base": 29528286.0, "taker_buy_quote": 2314337.0506 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.0769, "high": 0.0783, "low": 0.076, "close": 0.0762, "volume": 34862588.0, "close_time": 1719705599999, "quote_volume": 2688188.2988, "trades": 11656, "taker_buy_base": 16256066.0, "taker_buy_quote": 1253980.7416 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.0762, "high": 0.0776, "low": 0.075, "close": 0.0767, "volume": 69902683.0, "close_time": 1719791999999, "quote_volume": 5321369.3895, "trades": 22305, "taker_buy_base": 32423274.0, "taker_buy_quote": 2470042.8922 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.0768, "high": 0.0786, "low": 0.0748, "close": 0.0767, "volume": 86040064.0, "close_time": 1719878399999, "quote_volume": 6609053.9979, "trades": 29441, "taker_buy_base": 44782511.0, "taker_buy_quote": 3439940.4754 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.0766, "high": 0.0792, "low": 0.0761, "close": 0.0782, "volume": 89698199.0, "close_time": 1719964799999, "quote_volume": 6992637.0345, "trades": 28739, "taker_buy_base": 43139928.0, "taker_buy_quote": 3363333.0536 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.0781, "high": 0.0784, "low": 0.0715, "close": 0.0722, "volume": 163611221.0, "close_time": 1720051199999, "quote_volume": 12137804.8712, "trades": 47440, "taker_buy_base": 76192714.0, "taker_buy_quote": 5645881.6161 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0659, "close": 0.0663, "volume": 195715033.0, "close_time": 1720137599999, "quote_volume": 13553482.153, "trades": 52315, "taker_buy_base": 87717072.0, "taker_buy_quote": 6076653.1818 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.0663, "high": 0.069, "low": 0.0586, "close": 0.0671, "volume": 352418338.0, "close_time": 1720223999999, "quote_volume": 22175187.5777, "trades": 83509, "taker_buy_base": 159348815.0, "taker_buy_quote": 10033055.854 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.0671, "high": 0.071, "low": 0.0662, "close": 0.07, "volume": 99226647.0, "close_time": 1720310399999, "quote_volume": 6791944.8732, "trades": 35686, "taker_buy_base": 45565615.0, "taker_buy_quote": 3120795.7688 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.07, "high": 0.0701, "low": 0.0642, "close": 0.0647, "volume": 92838961.0, "close_time": 1720396799999, "quote_volume": 6238804.0513, "trades": 31728, "taker_buy_base": 45681842.0, "taker_buy_quote": 3067008.6305 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.0647, "high": 0.0685, "low": 0.0624, "close": 0.0663, "volume": 154974141.0, "close_time": 1720483199999, "quote_volume": 10147490.2287, "trades": 52935, "taker_buy_base": 73768807.0, "taker_buy_quote": 4833085.5821 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.0663, "high": 0.0691, "low": 0.0661, "close": 0.0678, "volume": 98003189.0, "close_time": 1720569599999, "quote_volume": 6611405.6863, "trades": 32525, "taker_buy_base": 45139437.0, "taker_buy_quote": 3046313.8667 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.0678, "high": 0.0693, "low": 0.0655, "close": 0.0665, "volume": 117132847.0, "close_time": 1720655999999, "quote_volume": 7865447.1859, "trades": 33678, "taker_buy_base": 59246647.0, "taker_buy_quote": 3976834.4311 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.0664, "high": 0.0688, "low": 0.0653, "close": 0.0656, "volume": 126796821.0, "close_time": 1720742399999, "quote_volume": 8482935.5994, "trades": 34152, "taker_buy_base": 58864339.0, "taker_buy_quote": 3938949.3571 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.0656, "high": 0.0677, "low": 0.0647, "close": 0.0673, "volume": 80927529.0, "close_time": 1720828799999, "quote_volume": 5365201.1111, "trades": 25496, "taker_buy_base": 37831817.0, "taker_buy_quote": 2507849.1029 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.0674, "high": 0.0722, "low": 0.0668, "close": 0.0713, "volume": 97841792.0, "close_time": 1720915199999, "quote_volume": 6763025.6916, "trades": 29085, "taker_buy_base": 48426781.0, "taker_buy_quote": 3348066.5844 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.0713, "high": 0.0733, "low": 0.0694, "close": 0.0721, "volume": 102854458.0, "close_time": 1721001599999, "quote_volume": 7326051.0054, "trades": 30043, "taker_buy_base": 49237209.0, "taker_buy_quote": 3506955.0806 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.0721, "high": 0.0793, "low": 0.0718, "close": 0.0783, "volume": 128734379.0, "close_time": 1721087999999, "quote_volume": 9685443.1791, "trades": 40350, "taker_buy_base": 62039591.0, "taker_buy_quote": 4665769.3957 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.0783, "high": 0.0793, "low": 0.0749, "close": 0.0766, "volume": 128727183.0, "close_time": 1721174399999, "quote_volume": 9876397.7652, "trades": 45012, "taker_buy_base": 60643930.0, "taker_buy_quote": 4657233.4079 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.0765, "high": 0.079, "low": 0.0752, "close": 0.0753, "volume": 122426869.0, "close_time": 1721260799999, "quote_volume": 9445629.7125, "trades": 40317, "taker_buy_base": 58203487.0, "taker_buy_quote": 4493239.7461 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.0753, "high": 0.0763, "low": 0.0709, "close": 0.0727, "volume": 116842493.0, "close_time": 1721347199999, "quote_volume": 8645946.6356, "trades": 35028, "taker_buy_base": 55588376.0, "taker_buy_quote": 4115281.6407 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.0728, "high": 0.0757, "low": 0.0713, "close": 0.0747, "volume": 109782293.0, "close_time": 1721433599999, "quote_volume": 8057616.3219, "trades": 33623, "taker_buy_base": 49348909.0, "taker_buy_quote": 3622120.136 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.0747, "high": 0.0761, "low": 0.0732, "close": 0.0746, "volume": 76774211.0, "close_time": 1721519999999, "quote_volume": 5724714.5532, "trades": 22435, "taker_buy_base": 36675846.0, "taker_buy_quote": 2736081.1034 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.0746, "high": 0.0758, "low": 0.0702, "close": 0.0747, "volume": 93040916.0, "close_time": 1721606399999, "quote_volume": 6827063.4143, "trades": 25785, "taker_buy_base": 45354448.0, "taker_buy_quote": 3329861.3777 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.0748, "high": 0.0754, "low": 0.0705, "close": 0.0707, "volume": 81969537.0, "close_time": 1721692799999, "quote_volume": 5936330.3675, "trades": 24898, "taker_buy_base": 39346307.0, "taker_buy_quote": 2850972.8821 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.0708, "high": 0.0716, "low": 0.0669, "close": 0.0682, "volume": 121785143.0, "close_time": 1721779199999, "quote_volume": 8449626.9529, "trades": 32220, "taker_buy_base": 61014517.0, "taker_buy_quote": 4233303.763 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.0683, "high": 0.0703, "low": 0.0659, "close": 0.0665, "volume": 84836351.0, "close_time": 1721865599999, "quote_volume": 5781749.7456, "trades": 23568, "taker_buy_base": 39393041.0, "taker_buy_quote": 2688963.4708 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.0665, "high": 0.067, "low": 0.0638, "close": 0.0661, "volume": 144557178.0, "close_time": 1721951999999, "quote_volume": 9414337.3643, "trades": 37362, "taker_buy_base": 68300753.0, "taker_buy_quote": 4449572.7313 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.066, "high": 0.0686, "low": 0.0659, "close": 0.0684, "volume": 79604838.0, "close_time": 1722038399999, "quote_volume": 5377403.5093, "trades": 22747, "taker_buy_base": 42517772.0, "taker_buy_quote": 2874166.9825 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.0684, "high": 0.0703, "low": 0.0675, "close": 0.0687, "volume": 78153534.0, "close_time": 1722124799999, "quote_volume": 5382146.9245, "trades": 23750, "taker_buy_base": 37650810.0, "taker_buy_quote": 2593002.7241 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.0687, "high": 0.0692, "low": 0.0668, "close": 0.0675, "volume": 43924535.0, "close_time": 1722211199999, "quote_volume": 2990889.8375, "trades": 13362, "taker_buy_base": 20712801.0, "taker_buy_quote": 1410390.4079 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.0675, "high": 0.0694, "low": 0.0665, "close": 0.0671, "volume": 87727933.0, "close_time": 1722297599999, "quote_volume": 5980860.3228, "trades": 22894, "taker_buy_base": 41784650.0, "taker_buy_quote": 2850109.1331 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.0671, "high": 0.0682, "low": 0.0647, "close": 0.0659, "volume": 79230546.0, "close_time": 1722383999999, "quote_volume": 5267806.1496, "trades": 24738, "taker_buy_base": 33762160.0, "taker_buy_quote": 2246434.141 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.0659, "high": 0.067, "low": 0.0623, "close": 0.063, "volume": 150578554.0, "close_time": 1722470399999, "quote_volume": 9718324.5428, "trades": 42527, "taker_buy_base": 64657748.0, "taker_buy_quote": 4167907.5646 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.063, "high": 0.0639, "low": 0.0589, "close": 0.0634, "volume": 208102072.0, "close_time": 1722556799999, "quote_volume": 12816849.1219, "trades": 52953, "taker_buy_base": 93309197.0, "taker_buy_quote": 5749289.4529 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.0633, "high": 0.0641, "low": 0.0588, "close": 0.0596, "volume": 172090605.0, "close_time": 1722643199999, "quote_volume": 10449046.2625, "trades": 52670, "taker_buy_base": 80149389.0, "taker_buy_quote": 4867390.683 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.0595, "high": 0.0598, "low": 0.0561, "close": 0.0582, "volume": 137049700.0, "close_time": 1722729599999, "quote_volume": 7953104.0203, "trades": 42074, "taker_buy_base": 66797548.0, "taker_buy_quote": 3878584.3683 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.0582, "high": 0.0589, "low": 0.0534, "close": 0.0553, "volume": 147322318.0, "close_time": 1722815999999, "quote_volume": 8286171.4685, "trades": 38325, "taker_buy_base": 66076096.0, "taker_buy_quote": 3719622.164 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.0553, "high": 0.0559, "low": 0.0453, "close": 0.0521, "volume": 728143630.0, "close_time": 1722902399999, "quote_volume": 36480620.8068, "trades": 205942, "taker_buy_base": 353679717.0, "taker_buy_quote": 17729831.6745 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.0521, "high": 0.0565, "low": 0.052, "close": 0.055, "volume": 235677807.0, "close_time": 1722988799999, "quote_volume": 12964198.787, "trades": 67576, "taker_buy_base": 112416467.0, "taker_buy_quote": 6184747.8105 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.055, "high": 0.0572, "low": 0.0508, "close": 0.0514, "volume": 198546089.0, "close_time": 1723075199999, "quote_volume": 10751843.5383, "trades": 64547, "taker_buy_base": 93110093.0, "taker_buy_quote": 5054922.9089 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.0515, "high": 0.0593, "low": 0.0507, "close": 0.059, "volume": 175893904.0, "close_time": 1723161599999, "quote_volume": 9596750.6892, "trades": 57811, "taker_buy_base": 88742597.0, "taker_buy_quote": 4843985.5733 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.059, "high": 0.0591, "low": 0.0552, "close": 0.0563, "volume": 164050235.0, "close_time": 1723247999999, "quote_volume": 9367320.0341, "trades": 47219, "taker_buy_base": 76074016.0, "taker_buy_quote": 4340367.9622 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.0563, "high": 0.057, "low": 0.0549, "close": 0.0559, "volume": 81027077.0, "close_time": 1723334399999, "quote_volume": 4516341.7733, "trades": 25347, "taker_buy_base": 35106456.0, "taker_buy_quote": 1958009.1605 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.0559, "high": 0.0574, "low": 0.0525, "close": 0.0526, "volume": 88097131.0, "close_time": 1723420799999, "quote_volume": 4844569.3998, "trades": 24938, "taker_buy_base": 42493412.0, "taker_buy_quote": 2336935.9819 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.0527, "high": 0.0555, "low": 0.0526, "close": 0.0539, "volume": 110644596.0, "close_time": 1723507199999, "quote_volume": 5960789.9195, "trades": 32594, "taker_buy_base": 52771874.0, "taker_buy_quote": 2843506.2535 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.0539, "high": 0.0547, "low": 0.0517, "close": 0.0542, "volume": 119638141.0, "close_time": 1723593599999, "quote_volume": 6361028.2831, "trades": 29877, "taker_buy_base": 51749033.0, "taker_buy_quote": 2757342.1949 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.0542, "high": 0.0552, "low": 0.0528, "close": 0.0536, "volume": 108320995.0, "close_time": 1723679999999, "quote_volume": 5847876.2313, "trades": 29155, "taker_buy_base": 48772737.0, "taker_buy_quote": 2634985.0729 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.0536, "high": 0.0545, "low": 0.0511, "close": 0.0519, "volume": 159301456.0, "close_time": 1723766399999, "quote_volume": 8429553.9856, "trades": 46175, "taker_buy_base": 74221202.0, "taker_buy_quote": 3930298.286 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.0519, "high": 0.0527, "low": 0.0506, "close": 0.0519, "volume": 130101712.0, "close_time": 1723852799999, "quote_volume": 6748832.8956, "trades": 39129, "taker_buy_base": 60674721.0, "taker_buy_quote": 3147436.4121 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.0519, "high": 0.0527, "low": 0.0511, "close": 0.0526, "volume": 51962769.0, "close_time": 1723939199999, "quote_volume": 2695733.655, "trades": 17897, "taker_buy_base": 24699116.0, "taker_buy_quote": 1281803.1282 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.0527, "high": 0.0552, "low": 0.0521, "close": 0.0531, "volume": 78090967.0, "close_time": 1724025599999, "quote_volume": 4181845.2962, "trades": 26581, "taker_buy_base": 38943465.0, "taker_buy_quote": 2086039.1061 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.0531, "high": 0.0544, "low": 0.0523, "close": 0.0543, "volume": 123233994.0, "close_time": 1724111999999, "quote_volume": 6548448.6541, "trades": 44602, "taker_buy_base": 56868982.0, "taker_buy_quote": 3023325.4952 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.0543, "high": 0.0555, "low": 0.053, "close": 0.0537, "volume": 118496002.0, "close_time": 1724198399999, "quote_volume": 6410141.9858, "trades": 38952, "taker_buy_base": 50225799.0, "taker_buy_quote": 2720564.3593 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.0536, "high": 0.0557, "low": 0.0522, "close": 0.0547, "volume": 162799529.0, "close_time": 1724284799999, "quote_volume": 8756495.4969, "trades": 47399, "taker_buy_base": 79210830.0, "taker_buy_quote": 4262476.1447 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.0548, "high": 0.0558, "low": 0.054, "close": 0.0552, "volume": 163110914.0, "close_time": 1724371199999, "quote_volume": 8957843.3765, "trades": 49012, "taker_buy_base": 85424306.0, "taker_buy_quote": 4692480.712 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.0552, "high": 0.06, "low": 0.0551, "close": 0.0595, "volume": 211188568.0, "close_time": 1724457599999, "quote_volume": 12168171.8936, "trades": 81708, "taker_buy_base": 108349299.0, "taker_buy_quote": 6240298.5021 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.0595, "high": 0.0621, "low": 0.0585, "close": 0.0604, "volume": 131685146.0, "close_time": 1724543999999, "quote_volume": 7922338.0798, "trades": 59563, "taker_buy_base": 69525975.0, "taker_buy_quote": 4185617.9611 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.0604, "high": 0.0606, "low": 0.0575, "close": 0.0589, "volume": 109808416.0, "close_time": 1724630399999, "quote_volume": 6485450.6823, "trades": 75340, "taker_buy_base": 52241346.0, "taker_buy_quote": 3087598.9916 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.059, "high": 0.0594, "low": 0.0556, "close": 0.0559, "volume": 104288461.0, "close_time": 1724716799999, "quote_volume": 5985948.9937, "trades": 80363, "taker_buy_base": 48675305.0, "taker_buy_quote": 2795161.3267 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.0559, "high": 0.0569, "low": 0.051, "close": 0.0525, "volume": 161141603.0, "close_time": 1724803199999, "quote_volume": 8717734.6672, "trades": 87422, "taker_buy_base": 77453138.0, "taker_buy_quote": 4195827.193 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.0525, "high": 0.054, "low": 0.0503, "close": 0.0513, "volume": 199017225.0, "close_time": 1724889599999, "quote_volume": 10359447.7789, "trades": 105305, "taker_buy_base": 96686507.0, "taker_buy_quote": 5034108.4554 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.0513, "high": 0.0531, "low": 0.0504, "close": 0.0512, "volume": 113095863.0, "close_time": 1724975999999, "quote_volume": 5836987.5571, "trades": 58050, "taker_buy_base": 56408753.0, "taker_buy_quote": 2911888.3452 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.0511, "high": 0.0519, "low": 0.0496, "close": 0.0514, "volume": 91388363.0, "close_time": 1725062399999, "quote_volume": 4645494.1598, "trades": 55447, "taker_buy_base": 43833983.0, "taker_buy_quote": 2229391.4639 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.0514, "high": 0.0517, "low": 0.0495, "close": 0.0499, "volume": 41265112.0, "close_time": 1725148799999, "quote_volume": 2080821.2355, "trades": 18617, "taker_buy_base": 15432812.0, "taker_buy_quote": 779685.6604 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.05, "high": 0.0501, "low": 0.0476, "close": 0.048, "volume": 84311747.0, "close_time": 1725235199999, "quote_volume": 4119384.4773, "trades": 44770, "taker_buy_base": 35266567.0, "taker_buy_quote": 1722936.6023 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.0479, "high": 0.0511, "low": 0.0479, "close": 0.0509, "volume": 82521273.0, "close_time": 1725321599999, "quote_volume": 4099387.9247, "trades": 46500, "taker_buy_base": 40926905.0, "taker_buy_quote": 2032923.1195 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.0509, "high": 0.0517, "low": 0.0487, "close": 0.049, "volume": 98608938.0, "close_time": 1725407999999, "quote_volume": 4943370.2959, "trades": 51629, "taker_buy_base": 44437658.0, "taker_buy_quote": 2226409.5327 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.0489, "high": 0.0507, "low": 0.0471, "close": 0.0494, "volume": 122029531.0, "close_time": 1725494399999, "quote_volume": 5957108.2557, "trades": 62737, "taker_buy_base": 58568913.0, "taker_buy_quote": 2860661.7243 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.0494, "high": 0.0498, "low": 0.0476, "close": 0.0481, "volume": 95410470.0, "close_time": 1725580799999, "quote_volume": 4623486.7281, "trades": 44022, "taker_buy_base": 48065175.0, "taker_buy_quote": 2327257.3594 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.0481, "high": 0.0489, "low": 0.0457, "close": 0.0471, "volume": 145208933.0, "close_time": 1725667199999, "quote_volume": 6875412.2771, "trades": 83690, "taker_buy_base": 64626507.0, "taker_buy_quote": 3061058.6703 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.0472, "high": 0.0491, "low": 0.0469, "close": 0.0486, "volume": 56298564.0, "close_time": 1725753599999, "quote_volume": 2707763.4772, "trades": 28044, "taker_buy_base": 27733837.0, "taker_buy_quote": 1336411.8486 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.0485, "high": 0.05, "low": 0.0481, "close": 0.0495, "volume": 59089454.0, "close_time": 1725839999999, "quote_volume": 2908176.0338, "trades": 31770, "taker_buy_base": 26383852.0, "taker_buy_quote": 1299251.7513 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.0495, "high": 0.0517, "low": 0.0494, "close": 0.0511, "volume": 84534516.0, "close_time": 1725926399999, "quote_volume": 4280844.614, "trades": 42717, "taker_buy_base": 42978623.0, "taker_buy_quote": 2178198.1061 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.0511, "high": 0.0512, "low": 0.05, "close": 0.051, "volume": 89065636.0, "close_time": 1726012799999, "quote_volume": 4508332.9222, "trades": 43961, "taker_buy_base": 40134730.0, "taker_buy_quote": 2033101.8867 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.0509, "high": 0.051, "low": 0.0486, "close": 0.05, "volume": 108914442.0, "close_time": 1726099199999, "quote_volume": 5416887.6233, "trades": 45955, "taker_buy_base": 47356837.0, "taker_buy_quote": 2356387.6033 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.05, "high": 0.051, "low": 0.0498, "close": 0.0506, "volume": 101959232.0, "close_time": 1726185599999, "quote_volume": 5138127.0649, "trades": 43830, "taker_buy_base": 47856481.0, "taker_buy_quote": 2412377.9069 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.0506, "high": 0.0529, "low": 0.0503, "close": 0.0523, "volume": 105920649.0, "close_time": 1726271999999, "quote_volume": 5481633.1271, "trades": 40521, "taker_buy_base": 50582754.0, "taker_buy_quote": 2620583.7524 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.0524, "high": 0.0529, "low": 0.0512, "close": 0.0516, "volume": 54947743.0, "close_time": 1726358399999, "quote_volume": 2853919.1001, "trades": 24637, "taker_buy_base": 23845857.0, "taker_buy_quote": 1238322.9449 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.0516, "high": 0.052, "low": 0.0496, "close": 0.05, "volume": 69198791.0, "close_time": 1726444799999, "quote_volume": 3530957.1157, "trades": 30814, "taker_buy_base": 28919749.0, "taker_buy_quote": 1475585.4387 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.05, "high": 0.0507, "low": 0.0491, "close": 0.0494, "volume": 83047489.0, "close_time": 1726531199999, "quote_volume": 4130379.3909, "trades": 35973, "taker_buy_base": 34209348.0, "taker_buy_quote": 1702154.0085 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.0494, "high": 0.0508, "low": 0.0488, "close": 0.0498, "volume": 103838312.0, "close_time": 1726617599999, "quote_volume": 5164355.589, "trades": 45767, "taker_buy_base": 46655877.0, "taker_buy_quote": 2322322.4457 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.0498, "high": 0.0508, "low": 0.0484, "close": 0.0508, "volume": 106540074.0, "close_time": 1726703999999, "quote_volume": 5262268.3307, "trades": 42341, "taker_buy_base": 48838143.0, "taker_buy_quote": 2415143.2321 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.0508, "high": 0.0534, "low": 0.0508, "close": 0.0517, "volume": 186189809.0, "close_time": 1726790399999, "quote_volume": 9684595.7671, "trades": 60533, "taker_buy_base": 96448997.0, "taker_buy_quote": 5018481.2241 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.0517, "high": 0.0538, "low": 0.0509, "close": 0.0528, "volume": 186082412.0, "close_time": 1726876799999, "quote_volume": 9756009.2348, "trades": 60270, "taker_buy_base": 91046434.0, "taker_buy_quote": 4777352.6454 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.0528, "high": 0.0562, "low": 0.0524, "close": 0.056, "volume": 165310878.0, "close_time": 1726963199999, "quote_volume": 8982287.1238, "trades": 54081, "taker_buy_base": 81599614.0, "taker_buy_quote": 4438980.3712 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0524, "close": 0.0537, "volume": 106654099.0, "close_time": 1727049599999, "quote_volume": 5746200.6748, "trades": 42399, "taker_buy_base": 47190191.0, "taker_buy_quote": 2541697.9964 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.0538, "high": 0.0581, "low": 0.0527, "close": 0.0579, "volume": 227259267.0, "close_time": 1727135999999, "quote_volume": 12688297.5068, "trades": 108323, "taker_buy_base": 111538612.0, "taker_buy_quote": 6232479.8135 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.0578, "high": 0.0581, "low": 0.0557, "close": 0.0578, "volume": 142258661.0, "close_time": 1727222399999, "quote_volume": 8107863.9023, "trades": 77748, "taker_buy_base": 69318776.0, "taker_buy_quote": 3949588.7975 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.0578, "high": 0.0605, "low": 0.0572, "close": 0.0585, "volume": 186575426.0, "close_time": 1727308799999, "quote_volume": 11002590.742, "trades": 96243, "taker_buy_base": 87866335.0, "taker_buy_quote": 5181979.3099 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.0585, "high": 0.0622, "low": 0.0569, "close": 0.0617, "volume": 155431988.0, "close_time": 1727395199999, "quote_volume": 9279525.0223, "trades": 96193, "taker_buy_base": 79541087.0, "taker_buy_quote": 4757943.1452 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.0617, "high": 0.0629, "low": 0.0605, "close": 0.0619, "volume": 136882916.0, "close_time": 1727481599999, "quote_volume": 8436809.3889, "trades": 81182, "taker_buy_base": 67293027.0, "taker_buy_quote": 4149098.949 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.0618, "high": 0.0639, "low": 0.0601, "close": 0.0611, "volume": 112517227.0, "close_time": 1727567999999, "quote_volume": 6943098.4972, "trades": 68744, "taker_buy_base": 56070086.0, "taker_buy_quote": 3460778.0768 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.0612, "high": 0.0626, "low": 0.0597, "close": 0.0615, "volume": 108944349.0, "close_time": 1727654399999, "quote_volume": 6655774.5445, "trades": 75036, "taker_buy_base": 54095159.0, "taker_buy_quote": 3308168.4033 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0571, "close": 0.0575, "volume": 152962601.0, "close_time": 1727740799999, "quote_volume": 9100455.093, "trades": 81204, "taker_buy_base": 75714984.0, "taker_buy_quote": 4509629.0977 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.0575, "high": 0.0594, "low": 0.0519, "close": 0.0528, "volume": 310494818.0, "close_time": 1727827199999, "quote_volume": 17222747.6545, "trades": 132493, "taker_buy_base": 152297404.0, "taker_buy_quote": 8460519.1169 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.0528, "high": 0.0548, "low": 0.0507, "close": 0.0516, "volume": 231974503.0, "close_time": 1727913599999, "quote_volume": 12240039.4873, "trades": 94938, "taker_buy_base": 110621509.0, "taker_buy_quote": 5840382.8188 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.0516, "high": 0.0525, "low": 0.05, "close": 0.0518, "volume": 292384444.0, "close_time": 1727999999999, "quote_volume": 14951042.4518, "trades": 103531, "taker_buy_base": 142900456.0, "taker_buy_quote": 7308879.0784 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.0517, "high": 0.0549, "low": 0.0514, "close": 0.0547, "volume": 183131014.0, "close_time": 1728086399999, "quote_volume": 9730294.3562, "trades": 83071, "taker_buy_base": 92630845.0, "taker_buy_quote": 4922800.6053 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.0547, "high": 0.0552, "low": 0.0523, "close": 0.0531, "volume": 100409783.0, "close_time": 1728172799999, "quote_volume": 5384805.0122, "trades": 41719, "taker_buy_base": 47564259.0, "taker_buy_quote": 2550423.0412 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.0531, "high": 0.0543, "low": 0.0523, "close": 0.0543, "volume": 91669419.0, "close_time": 1728259199999, "quote_volume": 4889276.2691, "trades": 39032, "taker_buy_base": 47250510.0, "taker_buy_quote": 2520784.8778 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.0543, "high": 0.0557, "low": 0.0524, "close": 0.0524, "volume": 190452579.0, "close_time": 1728345599999, "quote_volume": 10317298.1611, "trades": 81360, "taker_buy_base": 91388511.0, "taker_buy_quote": 4956247.6816 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.0524, "high": 0.0533, "low": 0.0513, "close": 0.0524, "volume": 159126330.0, "close_time": 1728431999999, "quote_volume": 8330993.4764, "trades": 76088, "taker_buy_base": 85682717.0, "taker_buy_quote": 4486742.7726 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.0524, "high": 0.0531, "low": 0.05, "close": 0.0502, "volume": 161274112.0, "close_time": 1728518399999, "quote_volume": 8299593.8368, "trades": 70426, "taker_buy_base": 81015915.0, "taker_buy_quote": 4173743.3863 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.0502, "high": 0.0508, "low": 0.049, "close": 0.0503, "volume": 154394663.0, "close_time": 1728604799999, "quote_volume": 7707412.1043, "trades": 57834, "taker_buy_base": 77060021.0, "taker_buy_quote": 3848014.0956 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.0503, "high": 0.0519, "low": 0.05, "close": 0.0513, "volume": 111409951.0, "close_time": 1728691199999, "quote_volume": 5692656.3715, "trades": 41447, "taker_buy_base": 48875996.0, "taker_buy_quote": 2496645.8621 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.0513, "high": 0.052, "low": 0.051, "close": 0.0515, "volume": 71536712.0, "close_time": 1728777599999, "quote_volume": 3687417.3305, "trades": 26893, "taker_buy_base": 33426495.0, "taker_buy_quote": 1724537.7259 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0497, "close": 0.0512, "volume": 82783396.0, "close_time": 1728863999999, "quote_volume": 4198389.2049, "trades": 33350, "taker_buy_base": 40606412.0, "taker_buy_quote": 2059237.3085 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.0513, "high": 0.0538, "low": 0.0504, "close": 0.0534, "volume": 125610654.0, "close_time": 1728950399999, "quote_volume": 6567888.8964, "trades": 53689, "taker_buy_base": 62253107.0, "taker_buy_quote": 3257017.3756 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.0535, "high": 0.0586, "low": 0.053, "close": 0.0562, "volume": 420074423.0, "close_time": 1729036799999, "quote_volume": 23399188.0475, "trades": 164444, "taker_buy_base": 208488637.0, "taker_buy_quote": 11615701.9042 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.0562, "high": 0.0581, "low": 0.0534, "close": 0.0535, "volume": 231894145.0, "close_time": 1729123199999, "quote_volume": 12845361.3183, "trades": 96513, "taker_buy_base": 109408882.0, "taker_buy_quote": 6078206.8349 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.0535, "high": 0.054, "low": 0.0503, "close": 0.0511, "volume": 200056041.0, "close_time": 1729209599999, "quote_volume": 10336894.1007, "trades": 70787, "taker_buy_base": 77646394.0, "taker_buy_quote": 4000409.1448 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.0511, "high": 0.0528, "low": 0.0506, "close": 0.0518, "volume": 146129048.0, "close_time": 1729295999999, "quote_volume": 7522955.0582, "trades": 46970, "taker_buy_base": 60409954.0, "taker_buy_quote": 3110736.2549 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.0518, "high": 0.0541, "low": 0.0517, "close": 0.0534, "volume": 115496069.0, "close_time": 1729382399999, "quote_volume": 6109883.3263, "trades": 37736, "taker_buy_base": 59512999.0, "taker_buy_quote": 3151383.2366 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.0535, "high": 0.0564, "low": 0.0519, "close": 0.056, "volume": 166714964.0, "close_time": 1729468799999, "quote_volume": 8993382.1849, "trades": 56406, "taker_buy_base": 78284026.0, "taker_buy_quote": 4229961.2911 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.056, "high": 0.0566, "low": 0.0528, "close": 0.0528, "volume": 192883225.0, "close_time": 1729555199999, "quote_volume": 10557839.6919, "trades": 72065, "taker_buy_base": 85866591.0, "taker_buy_quote": 4706204.3682 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.0529, "high": 0.0537, "low": 0.0513, "close": 0.0525, "volume": 141323758.0, "close_time": 1729641599999, "quote_volume": 7389330.451, "trades": 63277, "taker_buy_base": 67039789.0, "taker_buy_quote": 3504336.9397 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0499, "close": 0.0513, "volume": 124576065.0, "close_time": 1729727999999, "quote_volume": 6388006.7123, "trades": 56682, "taker_buy_base": 56762666.0, "taker_buy_quote": 2911385.4214 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.0513, "high": 0.0521, "low": 0.0502, "close": 0.0511, "volume": 83519700.0, "close_time": 1729814399999, "quote_volume": 4291898.8241, "trades": 39126, "taker_buy_base": 37878020.0, "taker_buy_quote": 1948010.1331 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.0511, "high": 0.0522, "low": 0.0454, "close": 0.0478, "volume": 228816919.0, "close_time": 1729900799999, "quote_volume": 11289839.3969, "trades": 77123, "taker_buy_base": 104867694.0, "taker_buy_quote": 5179722.9258 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.0477, "high": 0.0485, "low": 0.047, "close": 0.0482, "volume": 128520378.0, "close_time": 1729987199999, "quote_volume": 6140294.8009, "trades": 43306, "taker_buy_base": 57875949.0, "taker_buy_quote": 2766278.1018 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.0482, "high": 0.0497, "low": 0.048, "close": 0.0489, "volume": 68216809.0, "close_time": 1730073599999, "quote_volume": 3328912.839, "trades": 22910, "taker_buy_base": 34187980.0, "taker_buy_quote": 1668468.9345 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.049, "high": 0.0496, "low": 0.0471, "close": 0.0488, "volume": 163467160.0, "close_time": 1730159999999, "quote_volume": 7911655.2849, "trades": 54692, "taker_buy_base": 76653873.0, "taker_buy_quote": 3710062.137 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.0488, "high": 0.0506, "low": 0.0486, "close": 0.0497, "volume": 181385809.0, "close_time": 1730246399999, "quote_volume": 8980010.0378, "trades": 66154, "taker_buy_base": 84931478.0, "taker_buy_quote": 4206156.4147 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.0497, "high": 0.0497, "low": 0.048, "close": 0.0486, "volume": 149498871.0, "close_time": 1730332799999, "quote_volume": 7310977.562, "trades": 52176, "taker_buy_base": 70021672.0, "taker_buy_quote": 3424571.1579 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.0486, "high": 0.0488, "low": 0.0456, "close": 0.0464, "volume": 215533688.0, "close_time": 1730419199999, "quote_volume": 10116275.3092, "trades": 60649, "taker_buy_base": 100153030.0, "taker_buy_quote": 4697806.1857 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.0463, "high": 0.0471, "low": 0.0451, "close": 0.0457, "volume": 189830563.0, "close_time": 1730505599999, "quote_volume": 8739596.3705, "trades": 62340, "taker_buy_base": 85760923.0, "taker_buy_quote": 3948799.6119 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.0456, "high": 0.0461, "low": 0.0446, "close": 0.0449, "volume": 91940138.0, "close_time": 1730591999999, "quote_volume": 4158157.475, "trades": 30004, "taker_buy_base": 39334413.0, "taker_buy_quote": 1779324.9002 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.045, "high": 0.0452, "low": 0.0416, "close": 0.0428, "volume": 229385064.0, "close_time": 1730678399999, "quote_volume": 9858673.8492, "trades": 72891, "taker_buy_base": 94925798.0, "taker_buy_quote": 4078473.8216 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.0429, "high": 0.0436, "low": 0.04174, "close": 0.04254, "volume": 500917265.0, "close_time": 1730764799999, "quote_volume": 21469679.52453, "trades": 109727, "taker_buy_base": 244049483.0, "taker_buy_quote": 10463001.81088 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.04253, "high": 0.04629, "low": 0.04247, "close": 0.04611, "volume": 294295167.0, "close_time": 1730851199999, "quote_volume": 12959543.64401, "trades": 91711, "taker_buy_base": 149062474.0, "taker_buy_quote": 6566351.22974 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.0461, "high": 0.0501, "low": 0.04609, "close": 0.04897, "volume": 297333612.0, "close_time": 1730937599999, "quote_volume": 14537635.41904, "trades": 62563, "taker_buy_base": 141114269.0, "taker_buy_quote": 6899542.54801 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.04897, "high": 0.04981, "low": 0.0478, "close": 0.04926, "volume": 220624704.0, "close_time": 1731023999999, "quote_volume": 10775571.6005, "trades": 92000, "taker_buy_base": 108229062.0, "taker_buy_quote": 5287823.49473 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.04927, "high": 0.05296, "low": 0.04824, "close": 0.05216, "volume": 454875595.0, "close_time": 1731110399999, "quote_volume": 23026713.85938, "trades": 274894, "taker_buy_base": 236522667.0, "taker_buy_quote": 11976613.41333 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.05216, "high": 0.05306, "low": 0.0501, "close": 0.05275, "volume": 205203660.0, "close_time": 1731196799999, "quote_volume": 10516615.17793, "trades": 84391, "taker_buy_base": 99707698.0, "taker_buy_quote": 5111645.63132 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.05276, "high": 0.0576, "low": 0.05215, "close": 0.05486, "volume": 411312845.0, "close_time": 1731283199999, "quote_volume": 22723452.33199, "trades": 108296, "taker_buy_base": 202115586.0, "taker_buy_quote": 11169036.64965 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.05489, "high": 0.0586, "low": 0.05356, "close": 0.05833, "volume": 411314202.0, "close_time": 1731369599999, "quote_volume": 22927461.27639, "trades": 111887, "taker_buy_base": 219711578.0, "taker_buy_quote": 12251593.42135 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.05832, "high": 0.077, "low": 0.05309, "close": 0.06464, "volume": 1890442152.0, "close_time": 1731455999999, "quote_volume": 121334492.29003, "trades": 581520, "taker_buy_base": 953614085.0, "taker_buy_quote": 61228996.83825 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.06464, "high": 0.06484, "low": 0.0564, "close": 0.05948, "volume": 992277076.0, "close_time": 1731542399999, "quote_volume": 59069908.93244, "trades": 426109, "taker_buy_base": 466414856.0, "taker_buy_quote": 27729413.0342 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.05949, "high": 0.06799, "low": 0.05852, "close": 0.06388, "volume": 1123915234.0, "close_time": 1731628799999, "quote_volume": 70851173.21877, "trades": 376351, "taker_buy_base": 552445541.0, "taker_buy_quote": 34846587.15593 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.06385, "high": 0.07438, "low": 0.06273, "close": 0.0724, "volume": 1317893398.0, "close_time": 1731715199999, "quote_volume": 90870512.53184, "trades": 388238, "taker_buy_base": 625902389.0, "taker_buy_quote": 43194671.59454 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.07241, "high": 0.09635, "low": 0.0714, "close": 0.09015, "volume": 2228016571.0, "close_time": 1731801599999, "quote_volume": 191020448.46375, "trades": 736362, "taker_buy_base": 1112720693.0, "taker_buy_quote": 95391856.50571 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.09017, "high": 0.09422, "low": 0.08292, "close": 0.09022, "volume": 869275707.0, "close_time": 1731887999999, "quote_volume": 76040047.54871, "trades": 284826, "taker_buy_base": 414049132.0, "taker_buy_quote": 36246822.07091 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.09023, "high": 0.1495, "low": 0.08723, "close": 0.1443, "volume": 3879288731.0, "close_time": 1731974399999, "quote_volume": 473508634.41505, "trades": 1544451, "taker_buy_base": 1948539774.0, "taker_buy_quote": 237468749.02091 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.1443, "high": 0.15762, "low": 0.12765, "close": 0.13303, "volume": 2482683737.0, "close_time": 1732060799999, "quote_volume": 354839540.48176, "trades": 1102559, "taker_buy_base": 1205449769.0, "taker_buy_quote": 172604806.9049 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.133, "high": 0.13471, "low": 0.11713, "close": 0.12175, "volume": 1272422679.0, "close_time": 1732147199999, "quote_volume": 157989897.64201, "trades": 522383, "taker_buy_base": 621779867.0, "taker_buy_quote": 77274612.14186 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.12174, "high": 0.13825, "low": 0.118, "close": 0.12682, "volume": 1271181196.0, "close_time": 1732233599999, "quote_volume": 160030688.49299, "trades": 487981, "taker_buy_base": 619994897.0, "taker_buy_quote": 78156001.34074 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.12679, "high": 0.15573, "low": 0.12174, "close": 0.14681, "volume": 1936605760.0, "close_time": 1732319999999, "quote_volume": 264754723.70108, "trades": 786893, "taker_buy_base": 958135277.0, "taker_buy_quote": 131040615.45137 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.14681, "high": 0.171, "low": 0.14428, "close": 0.15434, "volume": 2070977933.0, "close_time": 1732406399999, "quote_volume": 318786172.64789, "trades": 875944, "taker_buy_base": 1069146950.0, "taker_buy_quote": 164754367.8383 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.15436, "high": 0.16834, "low": 0.13591, "close": 0.14693, "volume": 1130634565.0, "close_time": 1732492799999, "quote_volume": 169039970.43975, "trades": 523648, "taker_buy_base": 560310064.0, "taker_buy_quote": 83976094.99301 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.14699, "high": 0.14793, "low": 0.13132, "close": 0.13479, "volume": 707641944.0, "close_time": 1732579199999, "quote_volume": 99397225.28231, "trades": 344326, "taker_buy_base": 351829857.0, "taker_buy_quote": 49436099.4069 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.13476, "high": 0.14047, "low": 0.12567, "close": 0.1393, "volume": 693665325.0, "close_time": 1732665599999, "quote_volume": 93535599.40071, "trades": 370077, "taker_buy_base": 356286633.0, "taker_buy_quote": 48102582.67549 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.13928, "high": 0.14727, "low": 0.13245, "close": 0.14174, "volume": 580964840.0, "close_time": 1732751999999, "quote_volume": 81615809.87193, "trades": 275387, "taker_buy_base": 302599850.0, "taker_buy_quote": 42524307.03345 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.14177, "high": 0.15016, "low": 0.13659, "close": 0.14475, "volume": 463170628.0, "close_time": 1732838399999, "quote_volume": 65305229.42991, "trades": 231098, "taker_buy_base": 241785602.0, "taker_buy_quote": 34095774.77551 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.14476, "high": 0.18679, "low": 0.1433, "close": 0.17779, "volume": 1490838506.0, "close_time": 1732924799999, "quote_volume": 241061914.94698, "trades": 731415, "taker_buy_base": 775489243.0, "taker_buy_quote": 125315399.5485 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.17779, "high": 0.18609, "low": 0.16367, "close": 0.17016, "volume": 903019616.0, "close_time": 1733011199999, "quote_volume": 153643653.9261, "trades": 471880, "taker_buy_base": 454528122.0, "taker_buy_quote": 77345326.005 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.17017, "high": 0.22097, "low": 0.16419, "close": 0.20863, "volume": 2095604396.0, "close_time": 1733097599999, "quote_volume": 409356088.64082, "trades": 1081761, "taker_buy_base": 1076609534.0, "taker_buy_quote": 210423513.4826 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.2087, "high": 0.32419, "low": 0.20732, "close": 0.31148, "volume": 3715987804.0, "close_time": 1733183999999, "quote_volume": 973129065.43326, "trades": 2540193, "taker_buy_base": 1916229392.0, "taker_buy_quote": 502135429.60188 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.31148, "high": 0.3922, "low": 0.302, "close": 0.31435, "volume": 3704934772.0, "close_time": 1733270399999, "quote_volume": 1279229091.65556, "trades": 2806030, "taker_buy_base": 1894454277.0, "taker_buy_quote": 654724749.12105 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.31436, "high": 0.33684, "low": 0.27733, "close": 0.2876, "volume": 1761155803.0, "close_time": 1733356799999, "quote_volume": 545133319.52048, "trades": 1462536, "taker_buy_base": 893753332.0, "taker_buy_quote": 277126700.05944 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.28762, "high": 0.31105, "low": 0.27801, "close": 0.29214, "volume": 1607429534.0, "close_time": 1733443199999, "quote_volume": 478576322.02542, "trades": 1328650, "taker_buy_base": 815749359.0, "taker_buy_quote": 242976867.43808 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.29214, "high": 0.3785, "low": 0.27525, "close": 0.36746, "volume": 1756797550.0, "close_time": 1733529599999, "quote_volume": 558995682.11909, "trades": 1536631, "taker_buy_base": 885684739.0, "taker_buy_quote": 282034565.61637 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.36744, "high": 0.374, "low": 0.31925, "close": 0.3319, "volume": 1424375012.0, "close_time": 1733615999999, "quote_volume": 485324225.16542, "trades": 1074704, "taker_buy_base": 730223255.0, "taker_buy_quote": 248441876.07882 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.33195, "high": 0.34182, "low": 0.32414, "close": 0.33284, "volume": 619235292.0, "close_time": 1733702399999, "quote_volume": 205377383.85925, "trades": 544311, "taker_buy_base": 306555102.0, "taker_buy_quote": 101712861.05656 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.33287, "high": 0.33559, "low": 0.2341, "close": 0.28012, "volume": 1088640535.0, "close_time": 1733788799999, "quote_volume": 321211436.19164, "trades": 1075909, "taker_buy_base": 542411629.0, "taker_buy_quote": 160167729.16635 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.28015, "high": 0.30391, "low": 0.25251, "close": 0.2899, "volume": 1392736725.0, "close_time": 1733875199999, "quote_volume": 393150020.15945, "trades": 1231843, "taker_buy_base": 693555342.0, "taker_buy_quote": 195862462.60839 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.28988, "high": 0.31062, "low": 0.27081, "close": 0.29898, "volume": 862798386.0, "close_time": 1733961599999, "quote_volume": 251553407.46898, "trades": 601561, "taker_buy_base": 414158426.0, "taker_buy_quote": 120780795.24892 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.299, "high": 0.31453, "low": 0.28562, "close": 0.29156, "volume": 775129115.0, "close_time": 1734047999999, "quote_volume": 232537557.27575, "trades": 584446, "taker_buy_base": 378080852.0, "taker_buy_quote": 113469409.22144 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.29157, "high": 0.331, "low": 0.28877, "close": 0.31441, "volume": 842139892.0, "close_time": 1734134399999, "quote_volume": 260294966.54359, "trades": 661872, "taker_buy_base": 418071925.0, "taker_buy_quote": 129322597.29985 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.31442, "high": 0.31543, "low": 0.28826, "close": 0.29425, "volume": 387552430.0, "close_time": 1734220799999, "quote_volume": 116214871.95548, "trades": 311758, "taker_buy_base": 191858903.0, "taker_buy_quote": 57536525.86596 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.29425, "high": 0.29782, "low": 0.28271, "close": 0.29604, "volume": 315448087.0, "close_time": 1734307199999, "quote_volume": 91839683.30056, "trades": 331752, "taker_buy_base": 151408219.0, "taker_buy_quote": 44092101.24419 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.29607, "high": 0.29877, "low": 0.27429, "close": 0.28232, "volume": 506186812.0, "close_time": 1734393599999, "quote_volume": 144394414.68107, "trades": 362330, "taker_buy_base": 244851746.0, "taker_buy_quote": 69795597.54777 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.2823, "high": 0.29899, "low": 0.27512, "close": 0.28468, "volume": 618616205.0, "close_time": 1734479999999, "quote_volume": 177716066.72874, "trades": 477049, "taker_buy_base": 305693818.0, "taker_buy_quote": 87860374.85271 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.28472, "high": 0.31174, "low": 0.27012, "close": 0.27244, "volume": 1069159005.0, "close_time": 1734566399999, "quote_volume": 313538635.93499, "trades": 832337, "taker_buy_base": 531198694.0, "taker_buy_quote": 155882397.99334 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.27245, "high": 0.30144, "low": 0.25368, "close": 0.26766, "volume": 1206464334.0, "close_time": 1734652799999, "quote_volume": 334818625.09387, "trades": 945248, "taker_buy_base": 588072327.0, "taker_buy_quote": 163310415.00807 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.26767, "high": 0.2865, "low": 0.23371, "close": 0.27069, "volume": 1453077384.0, "close_time": 1734739199999, "quote_volume": 380941443.68091, "trades": 1430753, "taker_buy_base": 734385451.0, "taker_buy_quote": 192523712.65762 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.2707, "high": 0.283, "low": 0.24965, "close": 0.25391, "volume": 659700791.0, "close_time": 1734825599999, "quote_volume": 174308583.95849, "trades": 462440, "taker_buy_base": 312533097.0, "taker_buy_quote": 82608949.08231 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.25392, "high": 0.27304, "low": 0.24379, "close": 0.26554, "volume": 593617925.0, "close_time": 1734911999999, "quote_volume": 154799263.92638, "trades": 678912, "taker_buy_base": 285047329.0, "taker_buy_quote": 74351325.52536 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.26561, "high": 0.29273, "low": 0.25563, "close": 0.29166, "volume": 695803584.0, "close_time": 1734998399999, "quote_volume": 189210336.17397, "trades": 512694, "taker_buy_base": 338780158.0, "taker_buy_quote": 92153301.21202 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.29167, "high": 0.33893, "low": 0.28155, "close": 0.3288, "volume": 1176123068.0, "close_time": 1735084799999, "quote_volume": 365940398.42197, "trades": 926168, "taker_buy_base": 578406934.0, "taker_buy_quote": 179942411.43321 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.32881, "high": 0.33548, "low": 0.30576, "close": 0.31318, "volume": 632143694.0, "close_time": 1735171199999, "quote_volume": 199417377.94774, "trades": 731167, "taker_buy_base": 309058355.0, "taker_buy_quote": 97548990.46384 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.3132, "high": 0.31776, "low": 0.28327, "close": 0.28464, "volume": 513867118.0, "close_time": 1735257599999, "quote_volume": 152003501.41208, "trades": 613728, "taker_buy_base": 235024449.0, "taker_buy_quote": 69532058.24472 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.28462, "high": 0.29777, "low": 0.27358, "close": 0.27669, "volume": 516231790.0, "close_time": 1735343999999, "quote_volume": 146892953.16735, "trades": 617099, "taker_buy_base": 252556922.0, "taker_buy_quote": 71915255.80402 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.27672, "high": 0.30276, "low": 0.2719, "close": 0.29442, "volume": 427464978.0, "close_time": 1735430399999, "quote_volume": 121261952.37684, "trades": 445229, "taker_buy_base": 203897653.0, "taker_buy_quote": 57868498.57581 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.29443, "high": 0.3046, "low": 0.27518, "close": 0.27886, "volume": 382876344.0, "close_time": 1735516799999, "quote_volume": 110469883.26259, "trades": 397342, "taker_buy_base": 183236661.0, "taker_buy_quote": 52925668.96919 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.27885, "high": 0.29072, "low": 0.26592, "close": 0.27862, "volume": 438628829.0, "close_time": 1735603199999, "quote_volume": 122118923.70991, "trades": 484060, "taker_buy_base": 214484605.0, "taker_buy_quote": 59733914.18205 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.27863, "high": 0.28263, "low": 0.26673, "close": 0.269, "volume": 352436519.0, "close_time": 1735689599999, "quote_volume": 96380946.67576, "trades": 391449, "taker_buy_base": 169264940.0, "taker_buy_quote": 46263832.40375 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.26901, "high": 0.30062, "low": 0.26426, "close": 0.2948, "volume": 628841571.0, "close_time": 1735775999999, "quote_volume": 179014779.0183, "trades": 669734, "taker_buy_base": 315152054.0, "taker_buy_quote": 89738761.9781 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.29482, "high": 0.31, "low": 0.28513, "close": 0.29218, "volume": 495536285.0, "close_time": 1735862399999, "quote_volume": 146147399.87412, "trades": 517886, "taker_buy_base": 249787429.0, "taker_buy_quote": 73722691.63346 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.29218, "high": 0.32437, "low": 0.292, "close": 0.31361, "volume": 707539822.0, "close_time": 1735948799999, "quote_volume": 218414682.04449, "trades": 674873, "taker_buy_base": 358455269.0, "taker_buy_quote": 110717262.82487 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.31363, "high": 0.32036, "low": 0.30049, "close": 0.30571, "volume": 358325546.0, "close_time": 1736035199999, "quote_volume": 110682950.66625, "trades": 363352, "taker_buy_base": 174069185.0, "taker_buy_quote": 53772610.74571 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.30571, "high": 0.31274, "low": 0.29557, "close": 0.30137, "volume": 289915297.0, "close_time": 1736121599999, "quote_volume": 87966339.91053, "trades": 304172, "taker_buy_base": 143352041.0, "taker_buy_quote": 43508653.13508 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.30138, "high": 0.31851, "low": 0.29668, "close": 0.30813, "volume": 398950200.0, "close_time": 1736207999999, "quote_volume": 123031797.41133, "trades": 309058, "taker_buy_base": 192643665.0, "taker_buy_quote": 59422522.33262 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.30816, "high": 0.3301, "low": 0.28808, "close": 0.28909, "volume": 706146254.0, "close_time": 1736294399999, "quote_volume": 219148694.23189, "trades": 577413, "taker_buy_base": 347623886.0, "taker_buy_quote": 108028623.36387 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.28913, "high": 0.29578, "low": 0.2663, "close": 0.285, "volume": 496062234.0, "close_time": 1736380799999, "quote_volume": 139639414.55994, "trades": 392381, "taker_buy_base": 241888607.0, "taker_buy_quote": 68114211.0439 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.28509, "high": 0.28516, "low": 0.26268, "close": 0.26877, "volume": 369747365.0, "close_time": 1736467199999, "quote_volume": 100611171.67012, "trades": 256461, "taker_buy_base": 179312530.0, "taker_buy_quote": 48775582.9944 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.26876, "high": 0.28542, "low": 0.26674, "close": 0.28164, "volume": 362080487.0, "close_time": 1736553599999, "quote_volume": 100067160.39674, "trades": 441751, "taker_buy_base": 185274865.0, "taker_buy_quote": 51208532.01894 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.28164, "high": 0.29649, "low": 0.27521, "close": 0.29217, "volume": 282084333.0, "close_time": 1736639999999, "quote_volume": 80052994.18039, "trades": 239093, "taker_buy_base": 138564277.0, "taker_buy_quote": 39334325.92503 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.29218, "high": 0.29232, "low": 0.273, "close": 0.27813, "volume": 247384496.0, "close_time": 1736726399999, "quote_volume": 70003025.56961, "trades": 233255, "taker_buy_base": 122169919.0, "taker_buy_quote": 34592742.70027 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.27812, "high": 0.28892, "low": 0.25, "close": 0.2751, "volume": 452665986.0, "close_time": 1736812799999, "quote_volume": 122018555.2888, "trades": 594350, "taker_buy_base": 220038178.0, "taker_buy_quote": 59353136.39038 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.27509, "high": 0.29331, "low": 0.27266, "close": 0.28715, "volume": 315800694.0, "close_time": 1736899199999, "quote_volume": 90020354.70243, "trades": 420912, "taker_buy_base": 158592971.0, "taker_buy_quote": 45226171.30447 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.28716, "high": 0.32801, "low": 0.2858, "close": 0.32243, "volume": 782450538.0, "close_time": 1736985599999, "quote_volume": 241092745.29883, "trades": 641584, "taker_buy_base": 397501127.0, "taker_buy_quote": 122493681.67803 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.32238, "high": 0.38683, "low": 0.30793, "close": 0.36278, "volume": 1450062423.0, "close_time": 1737071999999, "quote_volume": 511130728.49459, "trades": 1354211, "taker_buy_base": 744472442.0, "taker_buy_quote": 262272375.88771 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.36279, "high": 0.40139, "low": 0.36154, "close": 0.37453, "volume": 911533078.0, "close_time": 1737158399999, "quote_volume": 346076153.00205, "trades": 1235627, "taker_buy_base": 447037780.0, "taker_buy_quote": 169822889.52739 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.37454, "high": 0.38483, "low": 0.34059, "close": 0.3547, "volume": 652501109.0, "close_time": 1737244799999, "quote_volume": 233372818.12457, "trades": 969918, "taker_buy_base": 324636682.0, "taker_buy_quote": 116105607.12984 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.35472, "high": 0.37106, "low": 0.31701, "close": 0.32623, "volume": 871091533.0, "close_time": 1737331199999, "quote_volume": 299831291.19296, "trades": 1368968, "taker_buy_base": 416355147.0, "taker_buy_quote": 143307026.30412 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.32623, "high": 0.3743, "low": 0.31935, "close": 0.34215, "volume": 910379051.0, "close_time": 1737417599999, "quote_volume": 316715278.45023, "trades": 1750799, "taker_buy_base": 453284678.0, "taker_buy_quote": 157719133.40292 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.34215, "high": 0.3486, "low": 0.32554, "close": 0.33775, "volume": 440167096.0, "close_time": 1737503999999, "quote_volume": 148272058.37784, "trades": 476486, "taker_buy_base": 221353401.0, "taker_buy_quote": 74600292.42297 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.33776, "high": 0.33812, "low": 0.32065, "close": 0.32602, "volume": 311971280.0, "close_time": 1737590399999, "quote_volume": 102025460.39266, "trades": 442002, "taker_buy_base": 152705269.0, "taker_buy_quote": 49961623.38897 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.32602, "high": 0.33531, "low": 0.31225, "close": 0.32809, "volume": 423202080.0, "close_time": 1737676799999, "quote_volume": 136142103.41396, "trades": 673344, "taker_buy_base": 206896237.0, "taker_buy_quote": 66584698.75489 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.32809, "high": 0.35098, "low": 0.31448, "close": 0.32687, "volume": 391412528.0, "close_time": 1737763199999, "quote_volume": 131158403.354, "trades": 515023, "taker_buy_base": 190058319.0, "taker_buy_quote": 63731912.62421 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.32686, "high": 0.33884, "low": 0.32556, "close": 0.33224, "volume": 199518019.0, "close_time": 1737849599999, "quote_volume": 66353969.71506, "trades": 283832, "taker_buy_base": 101148064.0, "taker_buy_quote": 33633102.99123 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.33224, "high": 0.35447, "low": 0.32276, "close": 0.32317, "volume": 295005284.0, "close_time": 1737935999999, "quote_volume": 100081486.0732, "trades": 357923, "taker_buy_base": 141991963.0, "taker_buy_quote": 48179332.9737 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.32316, "high": 0.32661, "low": 0.29129, "close": 0.31469, "volume": 525981587.0, "close_time": 1738022399999, "quote_volume": 161339615.49377, "trades": 848849, "taker_buy_base": 253724652.0, "taker_buy_quote": 77780357.58947 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.3147, "high": 0.32299, "low": 0.29512, "close": 0.29899, "volume": 302180949.0, "close_time": 1738108799999, "quote_volume": 94530775.81536, "trades": 444422, "taker_buy_base": 146125325.0, "taker_buy_quote": 45703463.25412 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.29901, "high": 0.31803, "low": 0.29375, "close": 0.30876, "volume": 309106841.0, "close_time": 1738195199999, "quote_volume": 94397837.03225, "trades": 472035, "taker_buy_base": 151504225.0, "taker_buy_quote": 46285174.49828 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.30876, "high": 0.3227, "low": 0.30628, "close": 0.31588, "volume": 210725119.0, "close_time": 1738281599999, "quote_volume": 66684293.73851, "trades": 288813, "taker_buy_base": 105276061.0, "taker_buy_quote": 33306417.48329 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.31589, "high": 0.32, "low": 0.30192, "close": 0.30672, "volume": 221522541.0, "close_time": 1738367999999, "quote_volume": 68977039.46511, "trades": 313958, "taker_buy_base": 107990484.0, "taker_buy_quote": 33608337.30544 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.30667, "high": 0.31237, "low": 0.28134, "close": 0.28502, "volume": 188690507.0, "close_time": 1738454399999, "quote_volume": 55998531.26777, "trades": 269990, "taker_buy_base": 86589251.0, "taker_buy_quote": 25729314.20231 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.28502, "high": 0.294, "low": 0.237, "close": 0.25326, "volume": 586839633.0, "close_time": 1738540799999, "quote_volume": 153953670.15049, "trades": 878669, "taker_buy_base": 280598738.0, "taker_buy_quote": 73540361.31694 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.25329, "high": 0.2824, "low": 0.17721, "close": 0.27487, "volume": 1564541894.0, "close_time": 1738627199999, "quote_volume": 366843560.38538, "trades": 1504134, "taker_buy_base": 786949982.0, "taker_buy_quote": 185031916.52808 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.27487, "high": 0.27833, "low": 0.24261, "close": 0.25015, "volume": 670757971.0, "close_time": 1738713599999, "quote_volume": 172499551.41439, "trades": 971691, "taker_buy_base": 320690670.0, "taker_buy_quote": 82447844.20878 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.25015, "high": 0.25847, "low": 0.23577, "close": 0.23852, "volume": 341887534.0, "close_time": 1738799999999, "quote_volume": 85106243.16398, "trades": 572797, "taker_buy_base": 168100265.0, "taker_buy_quote": 41860088.08506 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.23851, "high": 0.24985, "low": 0.22639, "close": 0.22861, "volume": 352042847.0, "close_time": 1738886399999, "quote_volume": 83553382.23005, "trades": 649182, "taker_buy_base": 173174676.0, "taker_buy_quote": 41158091.37469 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.22861, "high": 0.24789, "low": 0.22635, "close": 0.23269, "volume": 347058280.0, "close_time": 1738972799999, "quote_volume": 82141197.51068, "trades": 674243, "taker_buy_base": 171036383.0, "taker_buy_quote": 40495971.63686 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.23263, "high": 0.23629, "low": 0.22573, "close": 0.23416, "volume": 176061440.0, "close_time": 1739059199999, "quote_volume": 40634819.92381, "trades": 322104, "taker_buy_base": 84870146.0, "taker_buy_quote": 19581510.04874 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.23415, "high": 0.24307, "low": 0.21947, "close": 0.22905, "volume": 192473164.0, "close_time": 1739145599999, "quote_volume": 44782934.98201, "trades": 351262, "taker_buy_base": 94757431.0, "taker_buy_quote": 22047532.64378 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.22905, "high": 0.24404, "low": 0.2238, "close": 0.2319, "volume": 253526334.0, "close_time": 1739231999999, "quote_volume": 59507313.30915, "trades": 514772, "taker_buy_base": 126439768.0, "taker_buy_quote": 29677130.70548 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.2319, "high": 0.2488, "low": 0.22631, "close": 0.22874, "volume": 314644642.0, "close_time": 1739318399999, "quote_volume": 74719457.01697, "trades": 552769, "taker_buy_base": 147335700.0, "taker_buy_quote": 35015840.68904 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.22873, "high": 0.23822, "low": 0.21353, "close": 0.23517, "volume": 364791193.0, "close_time": 1739404799999, "quote_volume": 81708503.0627, "trades": 610736, "taker_buy_base": 183600135.0, "taker_buy_quote": 41132049.86648 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.23517, "high": 0.23682, "low": 0.21824, "close": 0.22554, "volume": 229652183.0, "close_time": 1739491199999, "quote_volume": 51912840.54752, "trades": 392634, "taker_buy_base": 109709117.0, "taker_buy_quote": 24788768.53103 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.22554, "high": 0.24002, "low": 0.22356, "close": 0.23077, "volume": 298822038.0, "close_time": 1739577599999, "quote_volume": 69491244.70699, "trades": 515754, "taker_buy_base": 148717484.0, "taker_buy_quote": 34588895.00549 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.23078, "high": 0.23876, "low": 0.22592, "close": 0.2292, "volume": 180452377.0, "close_time": 1739663999999, "quote_volume": 41911635.1584, "trades": 333789, "taker_buy_base": 84929827.0, "taker_buy_quote": 19729120.73765 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.22921, "high": 0.23044, "low": 0.21913, "close": 0.22008, "volume": 149281965.0, "close_time": 1739750399999, "quote_volume": 33418515.65959, "trades": 236941, "taker_buy_base": 71244947.0, "taker_buy_quote": 15963659.63504 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.22008, "high": 0.225, "low": 0.20919, "close": 0.21232, "volume": 186500551.0, "close_time": 1739836799999, "quote_volume": 40514999.27724, "trades": 333654, "taker_buy_base": 86643644.0, "taker_buy_quote": 18824404.12926 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.21232, "high": 0.21453, "low": 0.19476, "close": 0.20699, "volume": 228109698.0, "close_time": 1739923199999, "quote_volume": 46430594.41295, "trades": 380914, "taker_buy_base": 108913871.0, "taker_buy_quote": 22173529.82845 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.20697, "high": 0.218, "low": 0.20365, "close": 0.21579, "volume": 252793948.0, "close_time": 1740009599999, "quote_volume": 53624189.42009, "trades": 541257, "taker_buy_base": 127318998.0, "taker_buy_quote": 27016029.25344 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.21579, "high": 0.22629, "low": 0.21498, "close": 0.22204, "volume": 253764225.0, "close_time": 1740095999999, "quote_volume": 55890117.30652, "trades": 340008, "taker_buy_base": 123551113.0, "taker_buy_quote": 27216421.06847 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.22204, "high": 0.23009, "low": 0.2051, "close": 0.21439, "volume": 333806637.0, "close_time": 1740182399999, "quote_volume": 72940398.03734, "trades": 477727, "taker_buy_base": 164567331.0, "taker_buy_quote": 35950946.02545 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.2144, "high": 0.22271, "low": 0.21188, "close": 0.21643, "volume": 178748896.0, "close_time": 1740268799999, "quote_volume": 38827144.39082, "trades": 244185, "taker_buy_base": 88916258.0, "taker_buy_quote": 19322764.97356 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.21645, "high": 0.21764, "low": 0.20778, "close": 0.21123, "volume": 145806031.0, "close_time": 1740355199999, "quote_volume": 30936452.48151, "trades": 159614, "taker_buy_base": 69364558.0, "taker_buy_quote": 14724283.88564 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.21124, "high": 0.22701, "low": 0.19554, "close": 0.19654, "volume": 688809937.0, "close_time": 1740441599999, "quote_volume": 147209077.33609, "trades": 516681, "taker_buy_base": 343087118.0, "taker_buy_quote": 73438140.61971 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.19652, "high": 0.20133, "low": 0.17564, "close": 0.19841, "volume": 818737368.0, "close_time": 1740527999999, "quote_volume": 154275282.30434, "trades": 567775, "taker_buy_base": 392856008.0, "taker_buy_quote": 74083752.44375 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.19843, "high": 0.20176, "low": 0.18753, "close": 0.19611, "volume": 497895120.0, "close_time": 1740614399999, "quote_volume": 97307437.37224, "trades": 374207, "taker_buy_base": 244072033.0, "taker_buy_quote": 47700088.30012 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.19615, "high": 0.20605, "low": 0.19382, "close": 0.19978, "volume": 314571437.0, "close_time": 1740700799999, "quote_volume": 62881588.23916, "trades": 231700, "taker_buy_base": 152386709.0, "taker_buy_quote": 30469264.07519 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.19979, "high": 0.21665, "low": 0.17995, "close": 0.21352, "volume": 553126584.0, "close_time": 1740787199999, "quote_volume": 109441687.62902, "trades": 458080, "taker_buy_base": 270607056.0, "taker_buy_quote": 53585121.49529 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.21353, "high": 0.2651, "low": 0.21139, "close": 0.25265, "volume": 869267536.0, "close_time": 1740873599999, "quote_volume": 205962220.9536, "trades": 805681, "taker_buy_base": 447889294.0, "taker_buy_quote": 106051109.95303 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.25275, "high": 0.28554, "low": 0.24232, "close": 0.26416, "volume": 922236336.0, "close_time": 1740959999999, "quote_volume": 237215281.16235, "trades": 827466, "taker_buy_base": 458907438.0, "taker_buy_quote": 118158764.90204 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.26404, "high": 0.28781, "low": 0.21985, "close": 0.22324, "volume": 698444765.0, "close_time": 1741046399999, "quote_volume": 176258947.59667, "trades": 680708, "taker_buy_base": 339002034.0, "taker_buy_quote": 85766490.95227 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.2233, "high": 0.24765, "low": 0.2203, "close": 0.24138, "volume": 773183549.0, "close_time": 1741132799999, "quote_volume": 180526138.52113, "trades": 704067, "taker_buy_base": 389682371.0, "taker_buy_quote": 91083480.29546 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.24137, "high": 0.26499, "low": 0.23947, "close": 0.24908, "volume": 422117611.0, "close_time": 1741219199999, "quote_volume": 106107965.63281, "trades": 396820, "taker_buy_base": 208263669.0, "taker_buy_quote": 52335000.6645 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.24907, "high": 0.25578, "low": 0.2344, "close": 0.23771, "volume": 288832715.0, "close_time": 1741305599999, "quote_volume": 70780083.68077, "trades": 289272, "taker_buy_base": 138912566.0, "taker_buy_quote": 34032939.77944 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.23774, "high": 0.258, "low": 0.22428, "close": 0.23255, "volume": 524193288.0, "close_time": 1741391999999, "quote_volume": 127257594.75183, "trades": 783550, "taker_buy_base": 256685238.0, "taker_buy_quote": 62343164.03663 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.23253, "high": 0.23581, "low": 0.22269, "close": 0.22703, "volume": 195652106.0, "close_time": 1741478399999, "quote_volume": 44807691.86011, "trades": 247356, "taker_buy_base": 96059654.0, "taker_buy_quote": 22014096.05728 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.22703, "high": 0.23143, "low": 0.19826, "close": 0.19941, "volume": 294086605.0, "close_time": 1741564799999, "quote_volume": 62427806.84204, "trades": 385506, "taker_buy_base": 143318197.0, "taker_buy_quote": 30407270.87933 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.19942, "high": 0.21855, "low": 0.1882, "close": 0.18945, "volume": 441986062.0, "close_time": 1741651199999, "quote_volume": 89323604.78619, "trades": 632570, "taker_buy_base": 223511280.0, "taker_buy_quote": 45199395.42536 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.18948, "high": 0.20439, "low": 0.17897, "close": 0.19718, "volume": 553340777.0, "close_time": 1741737599999, "quote_volume": 107888091.35995, "trades": 872776, "taker_buy_base": 269011836.0, "taker_buy_quote": 52484944.10574 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.19717, "high": 0.21539, "low": 0.19275, "close": 0.20089, "volume": 495787788.0, "close_time": 1741823999999, "quote_volume": 99797776.94269, "trades": 601127, "taker_buy_base": 249438769.0, "taker_buy_quote": 50220685.17331 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.20086, "high": 0.20332, "low": 0.1841, "close": 0.18936, "volume": 374966778.0, "close_time": 1741910399999, "quote_volume": 72384326.84148, "trades": 484461, "taker_buy_base": 184373982.0, "taker_buy_quote": 35560039.77695 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.18937, "high": 0.19888, "low": 0.18781, "close": 0.1911, "volume": 262463203.0, "close_time": 1741996799999, "quote_volume": 50574650.1758, "trades": 303371, "taker_buy_base": 125679700.0, "taker_buy_quote": 24215857.00303 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.19111, "high": 0.19725, "low": 0.19016, "close": 0.19277, "volume": 191839383.0, "close_time": 1742083199999, "quote_volume": 37127923.72228, "trades": 231012, "taker_buy_base": 92829596.0, "taker_buy_quote": 17973457.94449 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.19277, "high": 0.19509, "low": 0.18186, "close": 0.18475, "volume": 227562481.0, "close_time": 1742169599999, "quote_volume": 42834015.11571, "trades": 258422, "taker_buy_base": 108226567.0, "taker_buy_quote": 20380802.40334 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.18475, "high": 0.19591, "low": 0.18428, "close": 0.19148, "volume": 242196660.0, "close_time": 1742255999999, "quote_volume": 46445384.26331, "trades": 271069, "taker_buy_base": 123460210.0, "taker_buy_quote": 23685304.53972 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.19148, "high": 0.19175, "low": 0.18223, "close": 0.18849, "volume": 150921153.0, "close_time": 1742342399999, "quote_volume": 28113387.91011, "trades": 197779, "taker_buy_base": 71678081.0, "taker_buy_quote": 13357046.52092 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.18851, "high": 0.19841, "low": 0.18611, "close": 0.19753, "volume": 273643942.0, "close_time": 1742428799999, "quote_volume": 52585984.78906, "trades": 349013, "taker_buy_base": 135287019.0, "taker_buy_quote": 26010657.17206 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.19754, "high": 0.19912, "low": 0.18739, "close": 0.18998, "volume": 182261875.0, "close_time": 1742515199999, "quote_volume": 35070001.16793, "trades": 222157, "taker_buy_base": 86457208.0, "taker_buy_quote": 16641772.65319 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.18997, "high": 0.19156, "low": 0.18207, "close": 0.18459, "volume": 137658560.0, "close_time": 1742601599999, "quote_volume": 25550741.63451, "trades": 204634, "taker_buy_base": 65084832.0, "taker_buy_quote": 12083771.37761 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.18458, "high": 0.18628, "low": 0.1814, "close": 0.18264, "volume": 131924668.0, "close_time": 1742687999999, "quote_volume": 24251002.24691, "trades": 150996, "taker_buy_base": 63960795.0, "taker_buy_quote": 11761620.47925 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.18265, "high": 0.186, "low": 0.17967, "close": 0.18591, "volume": 144238743.0, "close_time": 1742774399999, "quote_volume": 26421684.41091, "trades": 141516, "taker_buy_base": 69602943.0, "taker_buy_quote": 12754488.67711 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.18592, "high": 0.19566, "low": 0.18383, "close": 0.19311, "volume": 169537113.0, "close_time": 1742860799999, "quote_volume": 32422435.24555, "trades": 203403, "taker_buy_base": 85088885.0, "taker_buy_quote": 16274106.03619 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.19311, "high": 0.20151, "low": 0.19117, "close": 0.19469, "volume": 153681379.0, "close_time": 1742947199999, "quote_volume": 30179398.80089, "trades": 204358, "taker_buy_base": 77993386.0, "taker_buy_quote": 15318302.33475 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.19469, "high": 0.20099, "low": 0.1895, "close": 0.19179, "volume": 161374172.0, "close_time": 1743033599999, "quote_volume": 31546340.88025, "trades": 167141, "taker_buy_base": 76372619.0, "taker_buy_quote": 14942398.90403 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.19182, "high": 0.19712, "low": 0.18771, "close": 0.19357, "volume": 103417275.0, "close_time": 1743119999999, "quote_volume": 19911369.60567, "trades": 98339, "taker_buy_base": 53668598.0, "taker_buy_quote": 10336011.25765 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.19359, "high": 0.19476, "low": 0.17973, "close": 0.18228, "volume": 154021748.0, "close_time": 1743206399999, "quote_volume": 28379665.86165, "trades": 136341, "taker_buy_base": 73253482.0, "taker_buy_quote": 13488224.01144 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.18232, "high": 0.18346, "low": 0.16664, "close": 0.17206, "volume": 174866104.0, "close_time": 1743292799999, "quote_volume": 30108026.36094, "trades": 163249, "taker_buy_base": 78579729.0, "taker_buy_quote": 13522151.17198 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.17208, "high": 0.17542, "low": 0.16669, "close": 0.16775, "volume": 93178864.0, "close_time": 1743379199999, "quote_volume": 15963354.55741, "trades": 93392, "taker_buy_base": 44141027.0, "taker_buy_quote": 7566500.73622 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.1678, "high": 0.16826, "low": 0.15627, "close": 0.16315, "volume": 206934333.0, "close_time": 1743465599999, "quote_volume": 33604976.16286, "trades": 162905, "taker_buy_base": 100784329.0, "taker_buy_quote": 16377972.30343 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.16314, "high": 0.17609, "low": 0.16179, "close": 0.17021, "volume": 193543102.0, "close_time": 1743551999999, "quote_volume": 32811008.13521, "trades": 173474, "taker_buy_base": 97255988.0, "taker_buy_quote": 16487193.50394 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.17021, "high": 0.18072, "low": 0.15788, "close": 0.16138, "volume": 278168081.0, "close_time": 1743638399999, "quote_volume": 47101014.76133, "trades": 231352, "taker_buy_base": 137331360.0, "taker_buy_quote": 23267134.28143 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.16137, "high": 0.16689, "low": 0.15326, "close": 0.16265, "volume": 224726923.0, "close_time": 1743724799999, "quote_volume": 35992696.31519, "trades": 193849, "taker_buy_base": 108866714.0, "taker_buy_quote": 17452957.84211 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.1627, "high": 0.16807, "low": 0.15709, "close": 0.16426, "volume": 219161844.0, "close_time": 1743811199999, "quote_volume": 35806391.50918, "trades": 176915, "taker_buy_base": 109675821.0, "taker_buy_quote": 17923634.81964 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.16425, "high": 0.16514, "low": 0.15877, "close": 0.16205, "volume": 71771249.0, "close_time": 1743897599999, "quote_volume": 11605083.06543, "trades": 81803, "taker_buy_base": 32903965.0, "taker_buy_quote": 5319333.36395 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.16206, "high": 0.16291, "low": 0.13555, "close": 0.14005, "volume": 215530495.0, "close_time": 1743983999999, "quote_volume": 31867461.87924, "trades": 196921, "taker_buy_base": 94948945.0, "taker_buy_quote": 14046527.73874 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.14006, "high": 0.15459, "low": 0.12488, "close": 0.15253, "volume": 564043503.0, "close_time": 1744070399999, "quote_volume": 79357930.27602, "trades": 420980, "taker_buy_base": 280128833.0, "taker_buy_quote": 39466328.42184 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.15255, "high": 0.16704, "low": 0.14538, "close": 0.14611, "volume": 462226539.0, "close_time": 1744156799999, "quote_volume": 72018414.0709, "trades": 460222, "taker_buy_base": 230872575.0, "taker_buy_quote": 36017976.20525 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.14611, "high": 0.17747, "low": 0.1425, "close": 0.16879, "volume": 667480342.0, "close_time": 1744243199999, "quote_volume": 104977771.0549, "trades": 694077, "taker_buy_base": 339587427.0, "taker_buy_quote": 53443779.44491 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.16879, "high": 0.1788, "low": 0.16349, "close": 0.1679, "volume": 316093819.0, "close_time": 1744329599999, "quote_volume": 53816982.67213, "trades": 363799, "taker_buy_base": 157553553.0, "taker_buy_quote": 26825850.97082 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.16789, "high": 0.1768, "low": 0.16475, "close": 0.16752, "volume": 365879077.0, "close_time": 1744415999999, "quote_volume": 62153851.49111, "trades": 367464, "taker_buy_base": 175815254.0, "taker_buy_quote": 29896925.46626 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.16752, "high": 0.1785, "low": 0.1655, "close": 0.17706, "volume": 232372286.0, "close_time": 1744502399999, "quote_volume": 39929611.46962, "trades": 252528, "taker_buy_base": 115599695.0, "taker_buy_quote": 19857244.94496 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.17707, "high": 0.17739, "low": 0.16345, "close": 0.16529, "volume": 198961525.0, "close_time": 1744588799999, "quote_volume": 33804058.83227, "trades": 257563, "taker_buy_base": 88684593.0, "taker_buy_quote": 15084707.52321 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1653, "high": 0.17281, "low": 0.16243, "close": 0.16522, "volume": 254087240.0, "close_time": 1744675199999, "quote_volume": 42620379.64579, "trades": 292607, "taker_buy_base": 124709010.0, "taker_buy_quote": 20923089.32902 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.16522, "high": 0.16829, "low": 0.15662, "close": 0.15699, "volume": 161446261.0, "close_time": 1744761599999, "quote_volume": 26412110.25887, "trades": 191976, "taker_buy_base": 74105349.0, "taker_buy_quote": 12137559.6205 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.15699, "high": 0.16093, "low": 0.15396, "close": 0.15748, "volume": 154950213.0, "close_time": 1744847999999, "quote_volume": 24424941.55579, "trades": 181914, "taker_buy_base": 77613821.0, "taker_buy_quote": 12238325.76109 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.15747, "high": 0.166, "low": 0.15629, "close": 0.16302, "volume": 105307843.0, "close_time": 1744934399999, "quote_volume": 16935189.13107, "trades": 133409, "taker_buy_base": 53840040.0, "taker_buy_quote": 8663031.35619 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.16302, "high": 0.16666, "low": 0.16195, "close": 0.16517, "volume": 89511627.0, "close_time": 1745020799999, "quote_volume": 14777338.37141, "trades": 107281, "taker_buy_base": 47196856.0, "taker_buy_quote": 7789276.36384 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.16518, "high": 0.16785, "low": 0.16432, "close": 0.16691, "volume": 53309482.0, "close_time": 1745107199999, "quote_volume": 8864364.53801, "trades": 65771, "taker_buy_base": 27269267.0, "taker_buy_quote": 4534089.07571 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.16692, "high": 0.16888, "low": 0.16089, "close": 0.16601, "volume": 66297527.0, "close_time": 1745193599999, "quote_volume": 10933256.75711, "trades": 79357, "taker_buy_base": 30908322.0, "taker_buy_quote": 5097228.37785 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.16603, "high": 0.17405, "low": 0.16603, "close": 0.16921, "volume": 136985757.0, "close_time": 1745279999999, "quote_volume": 23376692.5302, "trades": 172526, "taker_buy_base": 69100327.0, "taker_buy_quote": 11792709.53295 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.16921, "high": 0.18237, "low": 0.16763, "close": 0.1813, "volume": 156268230.0, "close_time": 1745366399999, "quote_volume": 27415553.12606, "trades": 185185, "taker_buy_base": 82288503.0, "taker_buy_quote": 14438144.3587 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.18131, "high": 0.18983, "low": 0.17742, "close": 0.18037, "volume": 198539383.0, "close_time": 1745452799999, "quote_volume": 36454330.66861, "trades": 263196, "taker_buy_base": 103806424.0, "taker_buy_quote": 19068464.77621 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.18036, "high": 0.18913, "low": 0.17543, "close": 0.18836, "volume": 177066163.0, "close_time": 1745539199999, "quote_volume": 32397351.97542, "trades": 228330, "taker_buy_base": 90562925.0, "taker_buy_quote": 16592550.00222 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.18836, "high": 0.20239, "low": 0.18402, "close": 0.19258, "volume": 237525547.0, "close_time": 1745625599999, "quote_volume": 46223644.11563, "trades": 281113, "taker_buy_base": 119818894.0, "taker_buy_quote": 23327771.99046 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.19258, "high": 0.19805, "low": 0.18993, "close": 0.19155, "volume": 100455979.0, "close_time": 1745711999999, "quote_volume": 19439430.44852, "trades": 150067, "taker_buy_base": 50008241.0, "taker_buy_quote": 9679488.51874 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.19156, "high": 0.19411, "low": 0.18491, "close": 0.19029, "volume": 117371201.0, "close_time": 1745798399999, "quote_volume": 22269578.42296, "trades": 170172, "taker_buy_base": 55068063.0, "taker_buy_quote": 10447816.81341 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1903, "high": 0.19923, "low": 0.18535, "close": 0.19081, "volume": 196107036.0, "close_time": 1745884799999, "quote_volume": 37812317.75786, "trades": 256560, "taker_buy_base": 100268083.0, "taker_buy_quote": 19335897.24236 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.19082, "high": 0.19195, "low": 0.18315, "close": 0.18603, "volume": 141211001.0, "close_time": 1745971199999, "quote_volume": 26616770.14748, "trades": 168734, "taker_buy_base": 69604628.0, "taker_buy_quote": 13124849.47081 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.18602, "high": 0.18858, "low": 0.17588, "close": 0.1821, "volume": 229235483.0, "close_time": 1746057599999, "quote_volume": 41839113.98408, "trades": 260769, "taker_buy_base": 103403229.0, "taker_buy_quote": 18885721.68313 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.1821, "high": 0.1919, "low": 0.18133, "close": 0.18591, "volume": 155991377.0, "close_time": 1746143999999, "quote_volume": 29196937.01688, "trades": 187108, "taker_buy_base": 76582282.0, "taker_buy_quote": 14336884.58941 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.18592, "high": 0.1906, "low": 0.18375, "close": 0.187, "volume": 148085559.0, "close_time": 1746230399999, "quote_volume": 27655770.30105, "trades": 184447, "taker_buy_base": 72722793.0, "taker_buy_quote": 13587236.43425 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.187, "high": 0.18746, "low": 0.17914, "close": 0.18024, "volume": 96941346.0, "close_time": 1746316799999, "quote_volume": 17701521.07652, "trades": 99316, "taker_buy_base": 45866284.0, "taker_buy_quote": 8375779.59352 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.18024, "high": 0.18484, "low": 0.1756, "close": 0.17619, "volume": 110138616.0, "close_time": 1746403199999, "quote_volume": 19690600.28137, "trades": 145096, "taker_buy_base": 53183204.0, "taker_buy_quote": 9516636.45071 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.17618, "high": 0.17858, "low": 0.17169, "close": 0.17349, "volume": 122367972.0, "close_time": 1746489599999, "quote_volume": 21401650.31197, "trades": 144990, "taker_buy_base": 59621643.0, "taker_buy_quote": 10431545.85291 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1735, "high": 0.17757, "low": 0.16941, "close": 0.1771, "volume": 159775719.0, "close_time": 1746575999999, "quote_volume": 27634716.5399, "trades": 175358, "taker_buy_base": 77768957.0, "taker_buy_quote": 13464628.85368 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.17711, "high": 0.17828, "low": 0.17268, "close": 0.17573, "volume": 118696398.0, "close_time": 1746662399999, "quote_volume": 20854751.53614, "trades": 151834, "taker_buy_base": 57675483.0, "taker_buy_quote": 10138727.23128 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.17573, "high": 0.1971, "low": 0.17492, "close": 0.1953, "volume": 237339310.0, "close_time": 1746748799999, "quote_volume": 44696331.15458, "trades": 272505, "taker_buy_base": 134403307.0, "taker_buy_quote": 25307906.78865 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.19529, "high": 0.20648, "low": 0.19272, "close": 0.20247, "volume": 289419921.0, "close_time": 1746835199999, "quote_volume": 57825526.49078, "trades": 386901, "taker_buy_base": 139243888.0, "taker_buy_quote": 27840658.82026 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.20247, "high": 0.21979, "low": 0.20031, "close": 0.21917, "volume": 251069340.0, "close_time": 1746921599999, "quote_volume": 52634790.07743, "trades": 326745, "taker_buy_base": 133822787.0, "taker_buy_quote": 28068185.68558 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.21916, "high": 0.22079, "low": 0.20104, "close": 0.20685, "volume": 216413654.0, "close_time": 1747007999999, "quote_volume": 45061641.7868, "trades": 348963, "taker_buy_base": 98106282.0, "taker_buy_quote": 20453110.59013 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.20686, "high": 0.22885, "low": 0.20469, "close": 0.21509, "volume": 472383158.0, "close_time": 1747094399999, "quote_volume": 102362168.11073, "trades": 717436, "taker_buy_base": 228178610.0, "taker_buy_quote": 49461206.76837 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.21509, "high": 0.21857, "low": 0.20069, "close": 0.21612, "volume": 253058153.0, "close_time": 1747180799999, "quote_volume": 53294444.80112, "trades": 423971, "taker_buy_base": 120668479.0, "taker_buy_quote": 25422895.91005 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.21612, "high": 0.21684, "low": 0.20383, "close": 0.2061, "volume": 207358981.0, "close_time": 1747267199999, "quote_volume": 43598092.35887, "trades": 317428, "taker_buy_base": 96955473.0, "taker_buy_quote": 20397714.84991 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.20612, "high": 0.20779, "low": 0.19333, "close": 0.19804, "volume": 217253362.0, "close_time": 1747353599999, "quote_volume": 43317277.45363, "trades": 410973, "taker_buy_base": 97815968.0, "taker_buy_quote": 19517736.70673 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.19804, "high": 0.20185, "low": 0.19375, "close": 0.19556, "volume": 134070400.0, "close_time": 1747439999999, "quote_volume": 26688476.85878, "trades": 245314, "taker_buy_base": 64341995.0, "taker_buy_quote": 12812541.98632 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.19558, "high": 0.19593, "low": 0.187, "close": 0.19101, "volume": 107113886.0, "close_time": 1747526399999, "quote_volume": 20485524.0179, "trades": 195849, "taker_buy_base": 51266270.0, "taker_buy_quote": 9806912.4464 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.19102, "high": 0.20076, "low": 0.18678, "close": 0.19681, "volume": 145132206.0, "close_time": 1747612799999, "quote_volume": 28114795.40787, "trades": 252673, "taker_buy_base": 75448390.0, "taker_buy_quote": 14622709.58037 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.19682, "high": 0.19788, "low": 0.18442, "close": 0.1938, "volume": 129920839.0, "close_time": 1747699199999, "quote_volume": 24712091.21077, "trades": 270843, "taker_buy_base": 64085643.0, "taker_buy_quote": 12200093.27435 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.19381, "high": 0.19842, "low": 0.1903, "close": 0.19487, "volume": 119310813.0, "close_time": 1747785599999, "quote_volume": 23200589.35908, "trades": 201892, "taker_buy_base": 60675970.0, "taker_buy_quote": 11805095.80148 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.19488, "high": 0.20237, "low": 0.19232, "close": 0.19801, "volume": 178637232.0, "close_time": 1747871999999, "quote_volume": 35131848.78541, "trades": 301799, "taker_buy_base": 89957627.0, "taker_buy_quote": 17698298.00609 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.19803, "high": 0.20678, "low": 0.19724, "close": 0.20466, "volume": 150532534.0, "close_time": 1747958399999, "quote_volume": 30493674.44101, "trades": 211193, "taker_buy_base": 77277582.0, "taker_buy_quote": 15658591.3327 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.20468, "high": 0.20925, "low": 0.18891, "close": 0.19049, "volume": 198882195.0, "close_time": 1748044799999, "quote_volume": 39802054.87215, "trades": 344041, "taker_buy_base": 94484769.0, "taker_buy_quote": 18924783.11147 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.19048, "high": 0.19365, "low": 0.18698, "close": 0.18842, "volume": 77154960.0, "close_time": 1748131199999, "quote_volume": 14712420.94747, "trades": 165180, "taker_buy_base": 36772254.0, "taker_buy_quote": 7016220.31808 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.18842, "high": 0.19029, "low": 0.18044, "close": 0.18806, "volume": 111381767.0, "close_time": 1748217599999, "quote_volume": 20651179.29149, "trades": 195073, "taker_buy_base": 51422900.0, "taker_buy_quote": 9548841.45864 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.18807, "high": 0.19329, "low": 0.18423, "close": 0.18591, "volume": 85980911.0, "close_time": 1748303999999, "quote_volume": 16231864.84142, "trades": 147457, "taker_buy_base": 42209455.0, "taker_buy_quote": 7975495.3454 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.18591, "high": 0.192, "low": 0.18215, "close": 0.18722, "volume": 109879023.0, "close_time": 1748390399999, "quote_volume": 20640928.02814, "trades": 171056, "taker_buy_base": 53758007.0, "taker_buy_quote": 10100588.89587 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.18723, "high": 0.18849, "low": 0.18119, "close": 0.18601, "volume": 81511281.0, "close_time": 1748476799999, "quote_volume": 15084851.2363, "trades": 150231, "taker_buy_base": 37447729.0, "taker_buy_quote": 6934299.75093 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.18603, "high": 0.19068, "low": 0.17872, "close": 0.17964, "volume": 119134773.0, "close_time": 1748563199999, "quote_volume": 21932323.40996, "trades": 187128, "taker_buy_base": 57615581.0, "taker_buy_quote": 10621431.79425 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.17962, "high": 0.1806, "low": 0.16512, "close": 0.16725, "volume": 168149058.0, "close_time": 1748649599999, "quote_volume": 29103937.83165, "trades": 274785, "taker_buy_base": 75485389.0, "taker_buy_quote": 13071166.70922 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.16727, "high": 0.17025, "low": 0.16095, "close": 0.16742, "volume": 132297822.0, "close_time": 1748735999999, "quote_volume": 21831333.0971, "trades": 236021, "taker_buy_base": 65512657.0, "taker_buy_quote": 10811598.77239 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.16743, "high": 0.16979, "low": 0.16399, "close": 0.16871, "volume": 74327172.0, "close_time": 1748822399999, "quote_volume": 12437420.96548, "trades": 115758, "taker_buy_base": 37265783.0, "taker_buy_quote": 6238075.86134 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.16871, "high": 0.17263, "low": 0.16649, "close": 0.1714, "volume": 85877919.0, "close_time": 1748908799999, "quote_volume": 14546405.00142, "trades": 136675, "taker_buy_base": 43315219.0, "taker_buy_quote": 7340002.97976 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.17139, "high": 0.17547, "low": 0.17091, "close": 0.17186, "volume": 72070182.0, "close_time": 1748995199999, "quote_volume": 12482884.39295, "trades": 111461, "taker_buy_base": 37459898.0, "taker_buy_quote": 6490907.61702 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.17185, "high": 0.17393, "low": 0.16628, "close": 0.16708, "volume": 63154066.0, "close_time": 1749081599999, "quote_volume": 10759994.91986, "trades": 98774, "taker_buy_base": 28565447.0, "taker_buy_quote": 4867879.96469 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.16709, "high": 0.1697, "low": 0.15597, "close": 0.15944, "volume": 109479743.0, "close_time": 1749167999999, "quote_volume": 17892253.48796, "trades": 187722, "taker_buy_base": 52750403.0, "taker_buy_quote": 8628026.76351 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.15944, "high": 0.169, "low": 0.15852, "close": 0.1644, "volume": 96061271.0, "close_time": 1749254399999, "quote_volume": 15837773.10763, "trades": 140749, "taker_buy_base": 54643167.0, "taker_buy_quote": 9013572.12911 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.16441, "high": 0.1705, "low": 0.16377, "close": 0.16874, "volume": 52165780.0, "close_time": 1749340799999, "quote_volume": 8792905.9848, "trades": 76783, "taker_buy_base": 25679909.0, "taker_buy_quote": 4327868.16577 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.16874, "high": 0.17225, "low": 0.16647, "close": 0.1693, "volume": 56339768.0, "close_time": 1749427199999, "quote_volume": 9547372.55588, "trades": 90739, "taker_buy_base": 28327472.0, "taker_buy_quote": 4802895.00718 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.16929, "high": 0.17898, "low": 0.16761, "close": 0.17792, "volume": 95949539.0, "close_time": 1749513599999, "quote_volume": 16558862.41481, "trades": 137075, "taker_buy_base": 50107799.0, "taker_buy_quote": 8645621.64423 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.17791, "high": 0.1839, "low": 0.17596, "close": 0.18013, "volume": 105419161.0, "close_time": 1749599999999, "quote_volume": 18934304.50339, "trades": 172218, "taker_buy_base": 53104613.0, "taker_buy_quote": 9540897.2553 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.18014, "high": 0.18199, "low": 0.17101, "close": 0.1729, "volume": 148464632.0, "close_time": 1749686399999, "quote_volume": 26436493.65041, "trades": 237368, "taker_buy_base": 69450725.0, "taker_buy_quote": 12394507.70421 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.17289, "high": 0.17314, "low": 0.16192, "close": 0.16288, "volume": 121130483.0, "close_time": 1749772799999, "quote_volume": 20305620.14272, "trades": 192346, "taker_buy_base": 53217608.0, "taker_buy_quote": 8936660.46721 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.16287, "high": 0.16295, "low": 0.1501, "close": 0.15899, "volume": 223053552.0, "close_time": 1749859199999, "quote_volume": 34570697.83184, "trades": 361603, "taker_buy_base": 104931597.0, "taker_buy_quote": 16263742.70945 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.15898, "high": 0.15982, "low": 0.1512, "close": 0.15497, "volume": 72795044.0, "close_time": 1749945599999, "quote_volume": 11377023.56486, "trades": 133730, "taker_buy_base": 34324703.0, "taker_buy_quote": 5363157.47025 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.15498, "high": 0.1556, "low": 0.15066, "close": 0.15443, "volume": 95717785.0, "close_time": 1750031999999, "quote_volume": 14700018.62747, "trades": 137710, "taker_buy_base": 44826225.0, "taker_buy_quote": 6887053.13262 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.15442, "high": 0.16335, "low": 0.15305, "close": 0.15347, "volume": 145751387.0, "close_time": 1750118399999, "quote_volume": 23172898.40814, "trades": 171149, "taker_buy_base": 67453196.0, "taker_buy_quote": 10719155.76147 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.15345, "high": 0.15719, "low": 0.14677, "close": 0.1486, "volume": 158972103.0, "close_time": 1750204799999, "quote_volume": 24094199.93298, "trades": 208237, "taker_buy_base": 76917817.0, "taker_buy_quote": 11659805.69082 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.14861, "high": 0.1528, "low": 0.1438, "close": 0.14789, "volume": 151847440.0, "close_time": 1750291199999, "quote_volume": 22414739.06331, "trades": 201676, "taker_buy_base": 68743684.0, "taker_buy_quote": 10171330.11199 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.14791, "high": 0.14966, "low": 0.14465, "close": 0.14774, "volume": 76031761.0, "close_time": 1750377599999, "quote_volume": 11183886.56457, "trades": 99245, "taker_buy_base": 37751049.0, "taker_buy_quote": 5552547.56587 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.14774, "high": 0.15152, "low": 0.14084, "close": 0.14459, "volume": 106835420.0, "close_time": 1750463999999, "quote_volume": 15607312.67389, "trades": 127197, "taker_buy_base": 50725302.0, "taker_buy_quote": 7412640.94779 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.14459, "high": 0.14636, "low": 0.1337, "close": 0.138, "volume": 124477090.0, "close_time": 1750550399999, "quote_volume": 17470052.34233, "trades": 125309, "taker_buy_base": 59345650.0, "taker_buy_quote": 8322829.51372 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.13799, "high": 0.13988, "low": 0.12604, "close": 0.13364, "volume": 280733377.0, "close_time": 1750636799999, "quote_volume": 37087634.00494, "trades": 315843, "taker_buy_base": 146009069.0, "taker_buy_quote": 19292187.98829 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.13363, "high": 0.15225, "low": 0.13311, "close": 0.15156, "volume": 223428823.0, "close_time": 1750723199999, "quote_volume": 31389932.54589, "trades": 246106, "taker_buy_base": 112421286.0, "taker_buy_quote": 15797017.51545 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.15156, "high": 0.15533, "low": 0.15059, "close": 0.15399, "volume": 136410016.0, "close_time": 1750809599999, "quote_volume": 20805015.43398, "trades": 156856, "taker_buy_base": 67315695.0, "taker_buy_quote": 10267896.88212 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.15398, "high": 0.15617, "low": 0.14891, "close": 0.14982, "volume": 104727180.0, "close_time": 1750895999999, "quote_volume": 15964302.14595, "trades": 140823, "taker_buy_base": 52742469.0, "taker_buy_quote": 8040985.86347 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.14983, "high": 0.15258, "low": 0.14193, "close": 0.14277, "volume": 158715881.0, "close_time": 1750982399999, "quote_volume": 23227050.50709, "trades": 179088, "taker_buy_base": 81774168.0, "taker_buy_quote": 11963895.06147 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.14278, "high": 0.14786, "low": 0.14143, "close": 0.14599, "volume": 105932859.0, "close_time": 1751068799999, "quote_volume": 15315527.40324, "trades": 149002, "taker_buy_base": 58480899.0, "taker_buy_quote": 8455158.39219 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.146, "high": 0.14875, "low": 0.1451, "close": 0.14779, "volume": 74680180.0, "close_time": 1751155199999, "quote_volume": 10992017.69888, "trades": 79239, "taker_buy_base": 40551752.0, "taker_buy_quote": 5973688.02796 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.14779, "high": 0.1541, "low": 0.14659, "close": 0.1527, "volume": 77719395.0, "close_time": 1751241599999, "quote_volume": 11608261.67347, "trades": 86421, "taker_buy_base": 39735459.0, "taker_buy_quote": 5933641.62345 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1527, "high": 0.15333, "low": 0.14755, "close": 0.15004, "volume": 115192647.0, "close_time": 1751327999999, "quote_volume": 17305018.67474, "trades": 130826, "taker_buy_base": 54762851.0, "taker_buy_quote": 8227746.49108 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.15005, "high": 0.15165, "low": 0.14289, "close": 0.14471, "volume": 108674111.0, "close_time": 1751414399999, "quote_volume": 15995027.91831, "trades": 131165, "taker_buy_base": 52289857.0, "taker_buy_quote": 7698565.19618 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.14471, "high": 0.15918, "low": 0.14314, "close": 0.15536, "volume": 153093359.0, "close_time": 1751500799999, "quote_volume": 23286814.46145, "trades": 169134, "taker_buy_base": 85241387.0, "taker_buy_quote": 12968318.58312 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.15536, "high": 0.16276, "low": 0.15483, "close": 0.15901, "volume": 148360158.0, "close_time": 1751587199999, "quote_volume": 23640023.4711, "trades": 168571, "taker_buy_base": 76265137.0, "taker_buy_quote": 12151469.50354 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.15902, "high": 0.16271, "low": 0.15182, "close": 0.15305, "volume": 109066133.0, "close_time": 1751673599999, "quote_volume": 17007479.54798, "trades": 123846, "taker_buy_base": 51359141.0, "taker_buy_quote": 8019291.5113 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.15304, "high": 0.15669, "low": 0.15252, "close": 0.1542, "volume": 75827508.0, "close_time": 1751759999999, "quote_volume": 11736265.0161, "trades": 88817, "taker_buy_base": 37484224.0, "taker_buy_quote": 5805057.56336 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.15422, "high": 0.16159, "low": 0.15211, "close": 0.15931, "volume": 89352868.0, "close_time": 1751846399999, "quote_volume": 13994697.51345, "trades": 96466, "taker_buy_base": 46529536.0, "taker_buy_quote": 7289127.16108 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.15932, "high": 0.16124, "low": 0.15616, "close": 0.15843, "volume": 103558883.0, "close_time": 1751932799999, "quote_volume": 16477503.41271, "trades": 119346, "taker_buy_base": 51081217.0, "taker_buy_quote": 8126872.18059 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.15844, "high": 0.16236, "low": 0.15514, "close": 0.16079, "volume": 117101359.0, "close_time": 1752019199999, "quote_volume": 18658987.83172, "trades": 131954, "taker_buy_base": 59694697.0, "taker_buy_quote": 9522369.19352 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.16078, "high": 0.17355, "low": 0.15981, "close": 0.17093, "volume": 185221072.0, "close_time": 1752105599999, "quote_volume": 31229625.24635, "trades": 189934, "taker_buy_base": 98440886.0, "taker_buy_quote": 16591446.38195 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.17094, "high": 0.19027, "low": 0.17022, "close": 0.1899, "volume": 223044043.0, "close_time": 1752191999999, "quote_volume": 40072621.07659, "trades": 243320, "taker_buy_base": 118994714.0, "taker_buy_quote": 21385333.96185 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.18988, "high": 0.20939, "low": 0.18808, "close": 0.19369, "volume": 547414315.0, "close_time": 1752278399999, "quote_volume": 109974356.87101, "trades": 652890, "taker_buy_base": 268171101.0, "taker_buy_quote": 53903538.5248 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.19371, "high": 0.20672, "low": 0.19006, "close": 0.19735, "volume": 397420780.0, "close_time": 1752364799999, "quote_volume": 78904603.0718, "trades": 464566, "taker_buy_base": 200504650.0, "taker_buy_quote": 39854136.72975 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.19736, "high": 0.25194, "low": 0.19632, "close": 0.24134, "volume": 1114235424.0, "close_time": 1752451199999, "quote_volume": 257172488.84349, "trades": 1498138, "taker_buy_base": 563423049.0, "taker_buy_quote": 129912854.57119 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.24135, "high": 0.25769, "low": 0.23353, "close": 0.23689, "volume": 766460706.0, "close_time": 1752537599999, "quote_volume": 188739444.66551, "trades": 1159197, "taker_buy_base": 384327993.0, "taker_buy_quote": 94751780.93431 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.23689, "high": 0.24167, "low": 0.22306, "close": 0.23308, "volume": 506166715.0, "close_time": 1752623999999, "quote_volume": 117514824.14675, "trades": 672992, "taker_buy_base": 250859123.0, "taker_buy_quote": 58299271.04462 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.23307, "high": 0.2448, "low": 0.22871, "close": 0.23615, "volume": 438882072.0, "close_time": 1752710399999, "quote_volume": 104185619.24861, "trades": 500712, "taker_buy_base": 220210281.0, "taker_buy_quote": 52297212.11662 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.23616, "high": 0.285, "low": 0.22876, "close": 0.27656, "volume": 916698879.0, "close_time": 1752796799999, "quote_volume": 231897292.13573, "trades": 959873, "taker_buy_base": 469406656.0, "taker_buy_quote": 118850542.44438 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.27656, "high": 0.299, "low": 0.2533, "close": 0.2594, "volume": 677767290.0, "close_time": 1752883199999, "quote_volume": 187177305.44935, "trades": 917685, "taker_buy_base": 333394487.0, "taker_buy_quote": 92232361.41848 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.25942, "high": 0.27248, "low": 0.25651, "close": 0.26649, "volume": 309534177.0, "close_time": 1752969599999, "quote_volume": 82348938.35074, "trades": 448615, "taker_buy_base": 153992253.0, "taker_buy_quote": 41012706.75551 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.26654, "high": 0.28292, "low": 0.26398, "close": 0.27087, "volume": 308368343.0, "close_time": 1753055999999, "quote_volume": 84159739.33463, "trades": 501886, "taker_buy_base": 152290571.0, "taker_buy_quote": 41576560.36617 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.27088, "high": 0.28843, "low": 0.26342, "close": 0.27116, "volume": 454348548.0, "close_time": 1753142399999, "quote_volume": 126059394.86401, "trades": 714057, "taker_buy_base": 205162710.0, "taker_buy_quote": 57048640.83674 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.27118, "high": 0.27543, "low": 0.25913, "close": 0.27528, "volume": 390351307.0, "close_time": 1753228799999, "quote_volume": 104471545.02459, "trades": 550134, "taker_buy_base": 190556358.0, "taker_buy_quote": 51046142.03125 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.27528, "high": 0.27532, "low": 0.23851, "close": 0.24516, "volume": 454339455.0, "close_time": 1753315199999, "quote_volume": 114911808.55902, "trades": 579595, "taker_buy_base": 206277104.0, "taker_buy_quote": 52158607.62963 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.24518, "high": 0.25012, "low": 0.231, "close": 0.23911, "volume": 424730590.0, "close_time": 1753401599999, "quote_volume": 102717423.363, "trades": 493666, "taker_buy_base": 203132971.0, "taker_buy_quote": 49195882.37257 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.23911, "high": 0.26457, "low": 0.23322, "close": 0.25867, "volume": 616524866.0, "close_time": 1753487999999, "quote_volume": 152902029.2904, "trades": 824025, "taker_buy_base": 319696439.0, "taker_buy_quote": 79419882.65149 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.25865, "high": 0.29115, "low": 0.25584, "close": 0.27974, "volume": 524168170.0, "close_time": 1753574399999, "quote_volume": 144780501.36603, "trades": 784139, "taker_buy_base": 265724744.0, "taker_buy_quote": 73436376.85575 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.27977, "high": 0.305, "low": 0.27645, "close": 0.2917, "volume": 497573673.0, "close_time": 1753660799999, "quote_volume": 144011674.89107, "trades": 696527, "taker_buy_base": 243205345.0, "taker_buy_quote": 70441716.07714 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.29172, "high": 0.29247, "low": 0.26672, "close": 0.27153, "volume": 283202548.0, "close_time": 1753747199999, "quote_volume": 79054722.22877, "trades": 448142, "taker_buy_base": 132867635.0, "taker_buy_quote": 37055038.15229 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.27154, "high": 0.27944, "low": 0.25712, "close": 0.26374, "volume": 253895306.0, "close_time": 1753833599999, "quote_volume": 67856527.90528, "trades": 385438, "taker_buy_base": 121317426.0, "taker_buy_quote": 32458672.50464 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.26375, "high": 0.26506, "low": 0.24578, "close": 0.25576, "volume": 288489478.0, "close_time": 1753919999999, "quote_volume": 74031300.815, "trades": 411308, "taker_buy_base": 130386970.0, "taker_buy_quote": 33487485.73304 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.25577, "high": 0.279, "low": 0.2497, "close": 0.25098, "volume": 366738927.0, "close_time": 1754006399999, "quote_volume": 97474275.91967, "trades": 519597, "taker_buy_base": 177987156.0, "taker_buy_quote": 47350831.34068 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.25099, "high": 0.2562, "low": 0.23677, "close": 0.24113, "volume": 450304869.0, "close_time": 1754092799999, "quote_volume": 111356087.41279, "trades": 679944, "taker_buy_base": 210589866.0, "taker_buy_quote": 52130956.9415 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.24114, "high": 0.24491, "low": 0.2255, "close": 0.2301, "volume": 256246831.0, "close_time": 1754179199999, "quote_volume": 60188367.69755, "trades": 379521, "taker_buy_base": 115323128.0, "taker_buy_quote": 27114295.34065 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.23011, "high": 0.25112, "low": 0.22685, "close": 0.24861, "volume": 226986958.0, "close_time": 1754265599999, "quote_volume": 54832808.73501, "trades": 320520, "taker_buy_base": 121707719.0, "taker_buy_quote": 29396297.4773 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.24862, "high": 0.25616, "low": 0.24552, "close": 0.25085, "volume": 250471593.0, "close_time": 1754351999999, "quote_volume": 62776308.95648, "trades": 354001, "taker_buy_base": 114618013.0, "taker_buy_quote": 28752264.31762 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.25085, "high": 0.25271, "low": 0.23551, "close": 0.23931, "volume": 201984026.0, "close_time": 1754438399999, "quote_volume": 49227030.20185, "trades": 288522, "taker_buy_base": 92231648.0, "taker_buy_quote": 22494006.57053 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.23934, "high": 0.24988, "low": 0.23331, "close": 0.24458, "volume": 199657452.0, "close_time": 1754524799999, "quote_volume": 48363729.37996, "trades": 298233, "taker_buy_base": 103362790.0, "taker_buy_quote": 25054199.73925 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.24458, "high": 0.2609, "low": 0.24159, "close": 0.25987, "volume": 201064366.0, "close_time": 1754611199999, "quote_volume": 50582846.27279, "trades": 276059, "taker_buy_base": 107664138.0, "taker_buy_quote": 27099333.42335 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.25989, "high": 0.26836, "low": 0.2548, "close": 0.26177, "volume": 245604047.0, "close_time": 1754697599999, "quote_volume": 64269598.78632, "trades": 421771, "taker_buy_base": 128487899.0, "taker_buy_quote": 33614031.03132 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.26179, "high": 0.26986, "low": 0.26063, "close": 0.26606, "volume": 154082471.0, "close_time": 1754783999999, "quote_volume": 40929261.18741, "trades": 272600, "taker_buy_base": 78439446.0, "taker_buy_quote": 20843644.43023 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.26606, "high": 0.27189, "low": 0.2546, "close": 0.2593, "volume": 139310091.0, "close_time": 1754870399999, "quote_volume": 36434192.38477, "trades": 255804, "taker_buy_base": 66453318.0, "taker_buy_quote": 17394874.05936 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.25931, "high": 0.26999, "low": 0.24338, "close": 0.24657, "volume": 225972236.0, "close_time": 1754956799999, "quote_volume": 57636637.6078, "trades": 417797, "taker_buy_base": 103360842.0, "taker_buy_quote": 26385550.99482 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.24657, "high": 0.26412, "low": 0.24471, "close": 0.26099, "volume": 202352036.0, "close_time": 1755043199999, "quote_volume": 51278727.50729, "trades": 312743, "taker_buy_base": 99622033.0, "taker_buy_quote": 25287446.98693 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.26097, "high": 0.2677, "low": 0.25594, "close": 0.26603, "volume": 244815238.0, "close_time": 1755129599999, "quote_volume": 64459689.89653, "trades": 355990, "taker_buy_base": 125460015.0, "taker_buy_quote": 33074021.51113 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.26604, "high": 0.27625, "low": 0.244, "close": 0.24866, "volume": 398224838.0, "close_time": 1755215999999, "quote_volume": 103154976.47332, "trades": 574487, "taker_buy_base": 184304570.0, "taker_buy_quote": 47861853.5524 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.24864, "high": 0.2585, "low": 0.24025, "close": 0.24754, "volume": 249678676.0, "close_time": 1755302399999, "quote_volume": 61953097.21464, "trades": 350710, "taker_buy_base": 119055278.0, "taker_buy_quote": 29548623.926 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.24753, "high": 0.25504, "low": 0.24713, "close": 0.2523, "volume": 125525571.0, "close_time": 1755388799999, "quote_volume": 31424514.12342, "trades": 155929, "taker_buy_base": 63411841.0, "taker_buy_quote": 15887979.98787 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.25232, "high": 0.26039, "low": 0.25041, "close": 0.2521, "volume": 128537557.0, "close_time": 1755475199999, "quote_volume": 32761094.50331, "trades": 149036, "taker_buy_base": 70027900.0, "taker_buy_quote": 17862600.30817 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.25211, "high": 0.25291, "low": 0.23838, "close": 0.24498, "volume": 214467783.0, "close_time": 1755561599999, "quote_volume": 52372004.27257, "trades": 252008, "taker_buy_base": 93581595.0, "taker_buy_quote": 22861438.04164 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.24499, "high": 0.24748, "low": 0.23052, "close": 0.23156, "volume": 193469618.0, "close_time": 1755647999999, "quote_volume": 46069560.50892, "trades": 231179, "taker_buy_base": 89659300.0, "taker_buy_quote": 21362243.70562 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.23158, "high": 0.24288, "low": 0.22921, "close": 0.24177, "volume": 173215061.0, "close_time": 1755734399999, "quote_volume": 40802018.18141, "trades": 201950, "taker_buy_base": 89490908.0, "taker_buy_quote": 21101694.83378 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.24169, "high": 0.24322, "low": 0.23237, "close": 0.23554, "volume": 118035636.0, "close_time": 1755820799999, "quote_volume": 27975186.07182, "trades": 152050, "taker_buy_base": 57306209.0, "taker_buy_quote": 13584997.63831 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.23555, "high": 0.25897, "low": 0.22814, "close": 0.25692, "volume": 300397487.0, "close_time": 1755907199999, "quote_volume": 73428401.38794, "trades": 372141, "taker_buy_base": 158595402.0, "taker_buy_quote": 38818397.29209 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.25694, "high": 0.25717, "low": 0.24686, "close": 0.25338, "volume": 105674456.0, "close_time": 1755993599999, "quote_volume": 26564224.1392, "trades": 141631, "taker_buy_base": 53067684.0, "taker_buy_quote": 13351599.86503 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.25338, "high": 0.2608, "low": 0.24304, "close": 0.24817, "volume": 187840081.0, "close_time": 1756079999999, "quote_volume": 47048507.19032, "trades": 272451, "taker_buy_base": 90407869.0, "taker_buy_quote": 22669404.41136 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.24818, "high": 0.25092, "low": 0.22677, "close": 0.23079, "volume": 227780898.0, "close_time": 1756166399999, "quote_volume": 54041956.35214, "trades": 336246, "taker_buy_base": 95376101.0, "taker_buy_quote": 22665918.07061 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.23079, "high": 0.24507, "low": 0.22972, "close": 0.24177, "volume": 166118736.0, "close_time": 1756252799999, "quote_volume": 39318611.94717, "trades": 235891, "taker_buy_base": 86860039.0, "taker_buy_quote": 20578092.61089 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.24176, "high": 0.24358, "low": 0.23715, "close": 0.23761, "volume": 146073241.0, "close_time": 1756339199999, "quote_volume": 35175837.77739, "trades": 168809, "taker_buy_base": 69934105.0, "taker_buy_quote": 16850047.09934 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.23762, "high": 0.24201, "low": 0.2354, "close": 0.23922, "volume": 134719322.0, "close_time": 1756425599999, "quote_volume": 32180213.49272, "trades": 162485, "taker_buy_base": 68298498.0, "taker_buy_quote": 16318828.97127 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.23922, "high": 0.24037, "low": 0.22349, "close": 0.22796, "volume": 249640545.0, "close_time": 1756511999999, "quote_volume": 57508526.97194, "trades": 286159, "taker_buy_base": 122351693.0, "taker_buy_quote": 28183036.21094 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.22797, "high": 0.22951, "low": 0.22028, "close": 0.22574, "volume": 107200716.0, "close_time": 1756598399999, "quote_volume": 24150635.70102, "trades": 124132, "taker_buy_base": 54512652.0, "taker_buy_quote": 12284377.86763 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.22575, "high": 0.22871, "low": 0.21784, "close": 0.21896, "volume": 79075844.0, "close_time": 1756684799999, "quote_volume": 17683707.69731, "trades": 102917, "taker_buy_base": 38157503.0, "taker_buy_quote": 8538242.37037 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.21895, "high": 0.22368, "low": 0.21059, "close": 0.21468, "volume": 185584455.0, "close_time": 1756771199999, "quote_volume": 40182786.88284, "trades": 245648, "taker_buy_base": 93373217.0, "taker_buy_quote": 20220867.57386 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.2147, "high": 0.22079, "low": 0.21143, "close": 0.22058, "volume": 188946891.0, "close_time": 1756857599999, "quote_volume": 40768192.77777, "trades": 203029, "taker_buy_base": 100249527.0, "taker_buy_quote": 21627539.42746 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.22059, "high": 0.22354, "low": 0.21762, "close": 0.21929, "volume": 92244822.0, "close_time": 1756943999999, "quote_volume": 20346651.28049, "trades": 141816, "taker_buy_base": 42579347.0, "taker_buy_quote": 9394752.36101 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.21929, "high": 0.22012, "low": 0.21093, "close": 0.21351, "volume": 170168693.0, "close_time": 1757030399999, "quote_volume": 36476525.00149, "trades": 220426, "taker_buy_base": 74039782.0, "taker_buy_quote": 15874167.66747 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.2135, "high": 0.22414, "low": 0.21239, "close": 0.2183, "volume": 131011621.0, "close_time": 1757116799999, "quote_volume": 28675462.67951, "trades": 157207, "taker_buy_base": 65977629.0, "taker_buy_quote": 14443159.80556 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.21828, "high": 0.21973, "low": 0.21371, "close": 0.21461, "volume": 41606797.0, "close_time": 1757203199999, "quote_volume": 8988251.03536, "trades": 57637, "taker_buy_base": 19665121.0, "taker_buy_quote": 4248190.21442 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.21463, "high": 0.2219, "low": 0.21443, "close": 0.21949, "volume": 76382051.0, "close_time": 1757289599999, "quote_volume": 16734188.99569, "trades": 76715, "taker_buy_base": 39867996.0, "taker_buy_quote": 8733630.64103 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.21951, "high": 0.22787, "low": 0.21801, "close": 0.22633, "volume": 115568786.0, "close_time": 1757375999999, "quote_volume": 25861032.02481, "trades": 130925, "taker_buy_base": 59597692.0, "taker_buy_quote": 13331320.5487 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.22633, "high": 0.23495, "low": 0.22381, "close": 0.22811, "volume": 132120789.0, "close_time": 1757462399999, "quote_volume": 30249378.79101, "trades": 181214, "taker_buy_base": 66866338.0, "taker_buy_quote": 15311611.0293 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.22811, "high": 0.23677, "low": 0.22671, "close": 0.23424, "volume": 122079619.0, "close_time": 1757548799999, "quote_volume": 28413929.52697, "trades": 145166, "taker_buy_base": 60919096.0, "taker_buy_quote": 14183675.76306 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.23424, "high": 0.24147, "low": 0.2334, "close": 0.23978, "volume": 147434514.0, "close_time": 1757635199999, "quote_volume": 34845161.67339, "trades": 230630, "taker_buy_base": 69742698.0, "taker_buy_quote": 16495653.67752 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.23979, "high": 0.24573, "low": 0.23783, "close": 0.2455, "volume": 174063086.0, "close_time": 1757721599999, "quote_volume": 42174961.99068, "trades": 179338, "taker_buy_base": 84828154.0, "taker_buy_quote": 20558412.76643 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.24551, "high": 0.25481, "low": 0.24387, "close": 0.24817, "volume": 142857897.0, "close_time": 1757807999999, "quote_volume": 35517646.24, "trades": 201392, "taker_buy_base": 67742263.0, "taker_buy_quote": 16838259.60605 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.2482, "high": 0.24847, "low": 0.23689, "close": 0.24076, "volume": 124770280.0, "close_time": 1757894399999, "quote_volume": 30160694.29046, "trades": 172952, "taker_buy_base": 54277780.0, "taker_buy_quote": 13127663.85865 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.24075, "high": 0.24332, "low": 0.23003, "close": 0.23701, "volume": 157419116.0, "close_time": 1757980799999, "quote_volume": 37043977.38442, "trades": 202154, "taker_buy_base": 70132277.0, "taker_buy_quote": 16519833.29228 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.237, "high": 0.23995, "low": 0.23161, "close": 0.23804, "volume": 89764805.0, "close_time": 1758067199999, "quote_volume": 21243206.70331, "trades": 128204, "taker_buy_base": 44486235.0, "taker_buy_quote": 10530081.98999 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.23803, "high": 0.24553, "low": 0.23268, "close": 0.24302, "volume": 260779411.0, "close_time": 1758153599999, "quote_volume": 61938949.07497, "trades": 228892, "taker_buy_base": 129401503.0, "taker_buy_quote": 30737421.54554 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.24303, "high": 0.25224, "low": 0.24166, "close": 0.24623, "volume": 201371055.0, "close_time": 1758239999999, "quote_volume": 49699185.15218, "trades": 177438, "taker_buy_base": 98185096.0, "taker_buy_quote": 24241835.99877 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.24623, "high": 0.25026, "low": 0.23598, "close": 0.23884, "volume": 131736219.0, "close_time": 1758326399999, "quote_volume": 31977759.23651, "trades": 184098, "taker_buy_base": 70281190.0, "taker_buy_quote": 17045980.28275 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.23883, "high": 0.24696, "low": 0.2379, "close": 0.24196, "volume": 70230527.0, "close_time": 1758412799999, "quote_volume": 17047075.81764, "trades": 115484, "taker_buy_base": 33617420.0, "taker_buy_quote": 8162134.7273 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.24195, "high": 0.24301, "low": 0.23344, "close": 0.23403, "volume": 56944752.0, "close_time": 1758499199999, "quote_volume": 13559013.94099, "trades": 93523, "taker_buy_base": 25321974.0, "taker_buy_quote": 6030848.73094 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.23403, "high": 0.23483, "low": 0.21028, "close": 0.2222, "volume": 256563771.0, "close_time": 1758585599999, "quote_volume": 56496834.56216, "trades": 373329, "taker_buy_base": 111677525.0, "taker_buy_quote": 24605565.4304 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.2222, "high": 0.22523, "low": 0.2183, "close": 0.21903, "volume": 149318278.0, "close_time": 1758671999999, "quote_volume": 33080178.79434, "trades": 138229, "taker_buy_base": 74091313.0, "taker_buy_quote": 16413975.905 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.21902, "high": 0.22624, "low": 0.21637, "close": 0.22124, "volume": 138685474.0, "close_time": 1758758399999, "quote_volume": 30832494.94724, "trades": 123462, "taker_buy_base": 72371522.0, "taker_buy_quote": 16091164.13508 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.22123, "high": 0.22195, "low": 0.20533, "close": 0.20754, "volume": 275301364.0, "close_time": 1758844799999, "quote_volume": 58804516.46798, "trades": 258745, "taker_buy_base": 130695609.0, "taker_buy_quote": 27898041.73415 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.20754, "high": 0.21639, "low": 0.20501, "close": 0.21438, "volume": 167175474.0, "close_time": 1758931199999, "quote_volume": 35052445.74943, "trades": 204802, "taker_buy_base": 75292315.0, "taker_buy_quote": 15795908.50763 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.21437, "high": 0.21525, "low": 0.21133, "close": 0.2127, "volume": 51779862.0, "close_time": 1759017599999, "quote_volume": 11034110.00098, "trades": 81223, "taker_buy_base": 25773137.0, "taker_buy_quote": 5491735.70202 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.2127, "high": 0.21698, "low": 0.20746, "close": 0.21607, "volume": 66875334.0, "close_time": 1759103999999, "quote_volume": 14182699.22235, "trades": 110651, "taker_buy_base": 34902811.0, "taker_buy_quote": 7407238.11086 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.21607, "high": 0.22007, "low": 0.21202, "close": 0.21676, "volume": 106633623.0, "close_time": 1759190399999, "quote_volume": 23035454.29141, "trades": 143138, "taker_buy_base": 48656206.0, "taker_buy_quote": 10510572.82206 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.21676, "high": 0.21784, "low": 0.20899, "close": 0.215, "volume": 157082445.0, "close_time": 1759276799999, "quote_volume": 33561421.51571, "trades": 162640, "taker_buy_base": 80097928.0, "taker_buy_quote": 17100536.51217 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.21501, "high": 0.22448, "low": 0.21024, "close": 0.22428, "volume": 144251452.0, "close_time": 1759363199999, "quote_volume": 31621977.51337, "trades": 200050, "taker_buy_base": 75884478.0, "taker_buy_quote": 16641721.83207 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.2243, "high": 0.23034, "low": 0.22149, "close": 0.22746, "volume": 117831840.0, "close_time": 1759449599999, "quote_volume": 26718171.51757, "trades": 170086, "taker_buy_base": 58983538.0, "taker_buy_quote": 13372385.12582 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.22747, "high": 0.22986, "low": 0.22016, "close": 0.22543, "volume": 137910186.0, "close_time": 1759535999999, "quote_volume": 30942122.38676, "trades": 197339, "taker_buy_base": 72982324.0, "taker_buy_quote": 16365690.37727 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.22545, "high": 0.22623, "low": 0.21484, "close": 0.21705, "volume": 100405925.0, "close_time": 1759622399999, "quote_volume": 22052932.01672, "trades": 131356, "taker_buy_base": 47370992.0, "taker_buy_quote": 10399519.81388 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.21705, "high": 0.2267, "low": 0.21428, "close": 0.21636, "volume": 134617180.0, "close_time": 1759708799999, "quote_volume": 29619663.14036, "trades": 203992, "taker_buy_base": 67079608.0, "taker_buy_quote": 14760936.19466 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.21636, "high": 0.23364, "low": 0.21515, "close": 0.23011, "volume": 194337103.0, "close_time": 1759795199999, "quote_volume": 44166978.05219, "trades": 259928, "taker_buy_base": 100441107.0, "taker_buy_quote": 22837411.03781 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.23012, "high": 0.23106, "low": 0.21619, "close": 0.21816, "volume": 159505022.0, "close_time": 1759881599999, "quote_volume": 35578589.56086, "trades": 255590, "taker_buy_base": 77531037.0, "taker_buy_quote": 17302305.95701 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.21816, "high": 0.22235, "low": 0.21527, "close": 0.21968, "volume": 122886644.0, "close_time": 1759967999999, "quote_volume": 26881818.49978, "trades": 205145, "taker_buy_base": 58664460.0, "taker_buy_quote": 12839035.31005 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.2197, "high": 0.22003, "low": 0.20877, "close": 0.21297, "volume": 208448373.0, "close_time": 1760054399999, "quote_volume": 44383724.86074, "trades": 274699, "taker_buy_base": 103860369.0, "taker_buy_quote": 22113731.94905 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.21296, "high": 0.21688, "low": 0.0725, "close": 0.16436, "volume": 700267261.0, "close_time": 1760140799999, "quote_volume": 121689447.50253, "trades": 949925, "taker_buy_base": 340849274.0, "taker_buy_quote": 59324262.20935 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.16441, "high": 0.17705, "low": 0.16005, "close": 0.16805, "volume": 297820250.0, "close_time": 1760227199999, "quote_volume": 50386652.46639, "trades": 615489, "taker_buy_base": 148505643.0, "taker_buy_quote": 25103711.01074 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.16805, "high": 0.18841, "low": 0.16465, "close": 0.18525, "volume": 203902777.0, "close_time": 1760313599999, "quote_volume": 36222149.57557, "trades": 539663, "taker_buy_base": 105636141.0, "taker_buy_quote": 18781670.19255 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.18526, "high": 0.19555, "low": 0.18243, "close": 0.19431, "volume": 312908349.0, "close_time": 1760399999999, "quote_volume": 58813758.07168, "trades": 574504, "taker_buy_base": 168806428.0, "taker_buy_quote": 31746049.35693 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.19431, "high": 0.19507, "low": 0.17576, "close": 0.1902, "volume": 353127135.0, "close_time": 1760486399999, "quote_volume": 64913419.36588, "trades": 624218, "taker_buy_base": 174037335.0, "taker_buy_quote": 31966858.38146 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.19019, "high": 0.19178, "low": 0.17735, "close": 0.17895, "volume": 190452442.0, "close_time": 1760572799999, "quote_volume": 35195421.39976, "trades": 360243, "taker_buy_base": 93890609.0, "taker_buy_quote": 17355455.24928 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.17896, "high": 0.18517, "low": 0.16869, "close": 0.17085, "volume": 210373531.0, "close_time": 1760659199999, "quote_volume": 37228371.5671, "trades": 529402, "taker_buy_base": 103258331.0, "taker_buy_quote": 18263702.67982 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.17085, "high": 0.17389, "low": 0.15552, "close": 0.16256, "volume": 284553402.0, "close_time": 1760745599999, "quote_volume": 46131269.52433, "trades": 617543, "taker_buy_base": 135252348.0, "taker_buy_quote": 21917871.10364 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.16257, "high": 0.16773, "low": 0.16228, "close": 0.1659, "volume": 89328708.0, "close_time": 1760831999999, "quote_volume": 14733775.65802, "trades": 149025, "taker_buy_base": 44634970.0, "taker_buy_quote": 7362909.84628 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.16589, "high": 0.17359, "low": 0.16243, "close": 0.1705, "volume": 121693809.0, "close_time": 1760918399999, "quote_volume": 20461941.87906, "trades": 213987, "taker_buy_base": 60107145.0, "taker_buy_quote": 10105755.07303 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.17049, "high": 0.18098, "low": 0.16684, "close": 0.17554, "volume": 135907220.0, "close_time": 1761004799999, "quote_volume": 23944473.80906, "trades": 270257, "taker_buy_base": 71627064.0, "taker_buy_quote": 12626043.49137 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.17554, "high": 0.18194, "low": 0.16861, "close": 0.17043, "volume": 157813109.0, "close_time": 1761091199999, "quote_volume": 27594832.70388, "trades": 311866, "taker_buy_base": 76015513.0, "taker_buy_quote": 13300108.5867 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.17042, "high": 0.17234, "low": 0.1614, "close": 0.16609, "volume": 162679901.0, "close_time": 1761177599999, "quote_volume": 27344416.85718, "trades": 301388, "taker_buy_base": 80785122.0, "taker_buy_quote": 13578780.0333 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.16608, "high": 0.17017, "low": 0.16281, "close": 0.16506, "volume": 136709551.0, "close_time": 1761263999999, "quote_volume": 22727374.83755, "trades": 206916, "taker_buy_base": 70875323.0, "taker_buy_quote": 11778747.28839 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.16507, "high": 0.17278, "low": 0.16421, "close": 0.17079, "volume": 118464387.0, "close_time": 1761350399999, "quote_volume": 20025786.10897, "trades": 192796, "taker_buy_base": 58364051.0, "taker_buy_quote": 9869751.27084 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.17079, "high": 0.17395, "low": 0.16854, "close": 0.17252, "volume": 61944234.0, "close_time": 1761436799999, "quote_volume": 10593229.31379, "trades": 94898, "taker_buy_base": 30384361.0, "taker_buy_quote": 5197474.01065 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.17253, "high": 0.18142, "low": 0.17086, "close": 0.17995, "volume": 94494642.0, "close_time": 1761523199999, "quote_volume": 16754823.23805, "trades": 136717, "taker_buy_base": 47404546.0, "taker_buy_quote": 8412396.83602 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.17995, "high": 0.1849, "low": 0.17638, "close": 0.18479, "volume": 157192313.0, "close_time": 1761609599999, "quote_volume": 28495416.80828, "trades": 265887, "taker_buy_base": 84097559.0, "taker_buy_quote": 15244425.82228 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.18478, "high": 0.21975, "low": 0.18387, "close": 0.1945, "volume": 912206078.0, "close_time": 1761695999999, "quote_volume": 185534568.93843, "trades": 966152, "taker_buy_base": 440991775.0, "taker_buy_quote": 89571769.75548 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.19451, "high": 0.20675, "low": 0.19244, "close": 0.20109, "volume": 471744285.0, "close_time": 1761782399999, "quote_volume": 94206162.005, "trades": 355133, "taker_buy_base": 229452481.0, "taker_buy_quote": 45830953.361 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.20108, "high": 0.21091, "low": 0.18932, "close": 0.19657, "volume": 647256827.0, "close_time": 1761868799999, "quote_volume": 129379703.28791, "trades": 724709, "taker_buy_base": 302433192.0, "taker_buy_quote": 60400332.4258 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.19658, "high": 0.2041, "low": 0.19027, "close": 0.201, "volume": 347858513.0, "close_time": 1761955199999, "quote_volume": 68133826.18984, "trades": 434503, "taker_buy_base": 172026709.0, "taker_buy_quote": 33719443.32935 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.20101, "high": 0.20485, "low": 0.19577, "close": 0.19636, "volume": 187367771.0, "close_time": 1762041599999, "quote_volume": 37518851.54674, "trades": 235635, "taker_buy_base": 90321118.0, "taker_buy_quote": 18093488.11812 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.19637, "high": 0.19807, "low": 0.19046, "close": 0.19452, "volume": 162148162.0, "close_time": 1762127999999, "quote_volume": 31543788.51838, "trades": 221652, "taker_buy_base": 75284464.0, "taker_buy_quote": 14643178.66041 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.19451, "high": 0.19546, "low": 0.16624, "close": 0.17528, "volume": 322877023.0, "close_time": 1762214399999, "quote_volume": 58299248.46724, "trades": 505840, "taker_buy_base": 153784012.0, "taker_buy_quote": 27750894.57284 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.17528, "high": 0.17919, "low": 0.1588, "close": 0.16859, "volume": 486518600.0, "close_time": 1762300799999, "quote_volume": 82778986.59592, "trades": 748533, "taker_buy_base": 240985187.0, "taker_buy_quote": 41051941.81287 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.16859, "high": 0.17683, "low": 0.16034, "close": 0.17518, "volume": 247106959.0, "close_time": 1762387199999, "quote_volume": 42173293.15073, "trades": 311298, "taker_buy_base": 127900171.0, "taker_buy_quote": 21831937.71619 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.17518, "high": 0.17543, "low": 0.16091, "close": 0.1632, "volume": 183355901.0, "close_time": 1762473599999, "quote_volume": 30687138.64955, "trades": 162250, "taker_buy_base": 91785461.0, "taker_buy_quote": 15346359.52916 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.16319, "high": 0.18127, "low": 0.15948, "close": 0.17707, "volume": 306252724.0, "close_time": 1762559999999, "quote_volume": 52174217.04903, "trades": 578190, "taker_buy_base": 152578488.0, "taker_buy_quote": 26016900.0051 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.17707, "high": 0.18037, "low": 0.17157, "close": 0.17566, "volume": 190287442.0, "close_time": 1762646399999, "quote_volume": 33451241.28066, "trades": 299659, "taker_buy_base": 87565159.0, "taker_buy_quote": 15404129.64377 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.17566, "high": 0.17863, "low": 0.16843, "close": 0.17662, "volume": 165110920.0, "close_time": 1762732799999, "quote_volume": 28551640.92283, "trades": 268525, "taker_buy_base": 85710896.0, "taker_buy_quote": 14832455.42323 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.17662, "high": 0.19874, "low": 0.17544, "close": 0.19396, "volume": 385457633.0, "close_time": 1762819199999, "quote_volume": 73224639.04483, "trades": 588774, "taker_buy_base": 191715063.0, "taker_buy_quote": 36401255.15035 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.19397, "high": 0.19691, "low": 0.17721, "close": 0.17776, "volume": 240303608.0, "close_time": 1762905599999, "quote_volume": 45065927.71341, "trades": 489063, "taker_buy_base": 108592044.0, "taker_buy_quote": 20429357.72572 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.17777, "high": 0.18641, "low": 0.17284, "close": 0.17402, "volume": 274800288.0, "close_time": 1762991999999, "quote_volume": 49307587.23513, "trades": 331278, "taker_buy_base": 135934715.0, "taker_buy_quote": 24401163.37786 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.17399, "high": 0.181, "low": 0.1615, "close": 0.16481, "volume": 332208303.0, "close_time": 1763078399999, "quote_volume": 57189569.20282, "trades": 230350, "taker_buy_base": 155848925.0, "taker_buy_quote": 26856881.0067 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.16481, "high": 0.16538, "low": 0.15071, "close": 0.15297, "volume": 423325235.0, "close_time": 1763164799999, "quote_volume": 67230643.57752, "trades": 609754, "taker_buy_base": 204656695.0, "taker_buy_quote": 32525636.85891 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.15298, "high": 0.15869, "low": 0.15281, "close": 0.15482, "volume": 176271117.0, "close_time": 1763251199999, "quote_volume": 27545885.84362, "trades": 222496, "taker_buy_base": 84627080.0, "taker_buy_quote": 13224176.03904 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.15483, "high": 0.15581, "low": 0.14503, "close": 0.14665, "volume": 237083839.0, "close_time": 1763337599999, "quote_volume": 35616891.31841, "trades": 356761, "taker_buy_base": 107829170.0, "taker_buy_quote": 16204442.35522 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.14665, "high": 0.15427, "low": 0.14195, "close": 0.14583, "volume": 311667653.0, "close_time": 1763423999999, "quote_volume": 46131683.44157, "trades": 478072, "taker_buy_base": 149127280.0, "taker_buy_quote": 22069588.34504 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.14583, "high": 0.15245, "low": 0.14265, "close": 0.15061, "volume": 248434969.0, "close_time": 1763510399999, "quote_volume": 36482403.10806, "trades": 325995, "taker_buy_base": 122908010.0, "taker_buy_quote": 18052666.15499 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.15062, "high": 0.15196, "low": 0.13812, "close": 0.14489, "volume": 236847438.0, "close_time": 1763596799999, "quote_volume": 34302041.74569, "trades": 271408, "taker_buy_base": 113545129.0, "taker_buy_quote": 16437861.74776 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.14488, "high": 0.14801, "low": 0.13439, "close": 0.13653, "volume": 244465627.0, "close_time": 1763683199999, "quote_volume": 34643178.14034, "trades": 324532, "taker_buy_base": 122586123.0, "taker_buy_quote": 17395007.5926 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.13652, "high": 0.13844, "low": 0.12251, "close": 0.1308, "volume": 415556967.0, "close_time": 1763769599999, "quote_volume": 54268247.48188, "trades": 584160, "taker_buy_base": 201382936.0, "taker_buy_quote": 26301944.81852 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1308, "high": 0.13347, "low": 0.12642, "close": 0.13174, "volume": 142236056.0, "close_time": 1763855999999, "quote_volume": 18391492.43904, "trades": 239449, "taker_buy_base": 74575554.0, "taker_buy_quote": 9643565.29884 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.13173, "high": 0.15564, "low": 0.13122, "close": 0.14795, "volume": 386905802.0, "close_time": 1763942399999, "quote_volume": 56098509.01758, "trades": 488610, "taker_buy_base": 193223191.0, "taker_buy_quote": 27988894.61496 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.14796, "high": 0.15216, "low": 0.14078, "close": 0.14851, "volume": 342861461.0, "close_time": 1764028799999, "quote_volume": 50357705.44209, "trades": 396680, "taker_buy_base": 159903040.0, "taker_buy_quote": 23512550.62915 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.14851, "high": 0.14923, "low": 0.13991, "close": 0.14497, "volume": 184895572.0, "close_time": 1764115199999, "quote_volume": 26629246.15089, "trades": 240323, "taker_buy_base": 89030543.0, "taker_buy_quote": 12825585.92219 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.14498, "high": 0.15053, "low": 0.14144, "close": 0.14788, "volume": 167762873.0, "close_time": 1764201599999, "quote_volume": 24447558.82021, "trades": 212873, "taker_buy_base": 84176764.0, "taker_buy_quote": 12268638.98846 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.14787, "high": 0.14949, "low": 0.1442, "close": 0.14709, "volume": 122832490.0, "close_time": 1764287999999, "quote_volume": 18050466.80165, "trades": 156130, "taker_buy_base": 54725247.0, "taker_buy_quote": 8049452.40293 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.14708, "high": 0.15085, "low": 0.14392, "close": 0.14537, "volume": 140822547.0, "close_time": 1764374399999, "quote_volume": 20718232.94438, "trades": 185425, "taker_buy_base": 68300597.0, "taker_buy_quote": 10045528.72975 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.14537, "high": 0.14627, "low": 0.14228, "close": 0.14319, "volume": 69810195.0, "close_time": 1764460799999, "quote_volume": 10047694.69254, "trades": 87671, "taker_buy_base": 33677568.0, "taker_buy_quote": 4848551.70646 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.14319, "high": 0.14647, "low": 0.141, "close": 0.14135, "volume": 101644202.0, "close_time": 1764547199999, "quote_volume": 14599417.77215, "trades": 122528, "taker_buy_base": 47841623.0, "taker_buy_quote": 6877167.91115 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.14136, "high": 0.14172, "low": 0.13001, "close": 0.13324, "volume": 216582783.0, "close_time": 1764633599999, "quote_volume": 29037598.41607, "trades": 292330, "taker_buy_base": 106398229.0, "taker_buy_quote": 14259698.4089 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.13324, "high": 0.14663, "low": 0.13092, "close": 0.14466, "volume": 170395502.0, "close_time": 1764719999999, "quote_volume": 23765123.05731, "trades": 240439, "taker_buy_base": 86858661.0, "taker_buy_quote": 12130144.34769 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.14466, "high": 0.1502, "low": 0.14242, "close": 0.14601, "volume": 229327682.0, "close_time": 1764806399999, "quote_volume": 33512438.79958, "trades": 251597, "taker_buy_base": 114240444.0, "taker_buy_quote": 16694153.22698 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.14602, "high": 0.14659, "low": 0.13755, "close": 0.13937, "volume": 158522191.0, "close_time": 1764892799999, "quote_volume": 22462058.03709, "trades": 183870, "taker_buy_base": 79887203.0, "taker_buy_quote": 11334030.16929 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.13936, "high": 0.14009, "low": 0.13264, "close": 0.13391, "volume": 134422679.0, "close_time": 1764979199999, "quote_volume": 18309830.78365, "trades": 176281, "taker_buy_base": 61159755.0, "taker_buy_quote": 8332123.8951 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.13391, "high": 0.13452, "low": 0.1325, "close": 0.13399, "volume": 67179718.0, "close_time": 1765065599999, "quote_volume": 8959264.67007, "trades": 88425, "taker_buy_base": 33099822.0, "taker_buy_quote": 4415276.45343 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.134, "high": 0.136, "low": 0.12761, "close": 0.13104, "volume": 170196548.0, "close_time": 1765151999999, "quote_volume": 22533322.52863, "trades": 191994, "taker_buy_base": 81626051.0, "taker_buy_quote": 10815535.78143 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.13105, "high": 0.13752, "low": 0.13049, "close": 0.13453, "volume": 136347717.0, "close_time": 1765238399999, "quote_volume": 18389267.91339, "trades": 174952, "taker_buy_base": 69787150.0, "taker_buy_quote": 9413239.43115 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.13453, "high": 0.14327, "low": 0.13236, "close": 0.13896, "volume": 164304635.0, "close_time": 1765324799999, "quote_volume": 22741378.38772, "trades": 200694, "taker_buy_base": 85753397.0, "taker_buy_quote": 11877828.30922 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.13896, "high": 0.142, "low": 0.13462, "close": 0.13474, "volume": 157172386.0, "close_time": 1765411199999, "quote_volume": 21622513.92374, "trades": 196815, "taker_buy_base": 74500692.0, "taker_buy_quote": 10254081.77884 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.13473, "high": 0.13494, "low": 0.12843, "close": 0.1299, "volume": 160122792.0, "close_time": 1765497599999, "quote_volume": 20852755.41292, "trades": 216105, "taker_buy_base": 73312285.0, "taker_buy_quote": 9546380.39556 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.12991, "high": 0.13159, "low": 0.12315, "close": 0.12394, "volume": 141421358.0, "close_time": 1765583999999, "quote_volume": 17971117.95903, "trades": 174314, "taker_buy_base": 64637151.0, "taker_buy_quote": 8213498.96803 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.12395, "high": 0.12635, "low": 0.12121, "close": 0.12299, "volume": 89068419.0, "close_time": 1765670399999, "quote_volume": 11004600.90595, "trades": 99272, "taker_buy_base": 41850209.0, "taker_buy_quote": 5167844.39889 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.12299, "high": 0.12445, "low": 0.11717, "close": 0.11821, "volume": 98845577.0, "close_time": 1765756799999, "quote_volume": 11900439.42762, "trades": 129906, "taker_buy_base": 42285851.0, "taker_buy_quote": 5086874.15788 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.11821, "high": 0.12178, "low": 0.11133, "close": 0.11418, "volume": 139141867.0, "close_time": 1765843199999, "quote_volume": 16102906.70209, "trades": 209665, "taker_buy_base": 64985914.0, "taker_buy_quote": 7523599.50379 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.11418, "high": 0.11697, "low": 0.11176, "close": 0.1146, "volume": 106615133.0, "close_time": 1765929599999, "quote_volume": 12208425.37401, "trades": 142844, "taker_buy_base": 53216741.0, "taker_buy_quote": 6096121.57795 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1146, "high": 0.11746, "low": 0.10845, "close": 0.10992, "volume": 121145859.0, "close_time": 1766015999999, "quote_volume": 13627748.63069, "trades": 169131, "taker_buy_base": 62524068.0, "taker_buy_quote": 7038668.19138 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.10993, "high": 0.11428, "low": 0.10396, "close": 0.1049, "volume": 163318226.0, "close_time": 1766102399999, "quote_volume": 17760593.198, "trades": 207954, "taker_buy_base": 78198976.0, "taker_buy_quote": 8504814.10441 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.10491, "high": 0.11371, "low": 0.10295, "close": 0.11197, "volume": 153401942.0, "close_time": 1766188799999, "quote_volume": 16755632.63941, "trades": 194738, "taker_buy_base": 74681282.0, "taker_buy_quote": 8153404.95414 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.11196, "high": 0.1147, "low": 0.11072, "close": 0.11379, "volume": 65458409.0, "close_time": 1766275199999, "quote_volume": 7369440.75028, "trades": 76357, "taker_buy_base": 32310107.0, "taker_buy_quote": 3638490.17296 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.11377, "high": 0.11399, "low": 0.1093, "close": 0.11197, "volume": 65473536.0, "close_time": 1766361599999, "quote_volume": 7312734.18622, "trades": 86476, "taker_buy_base": 31148641.0, "taker_buy_quote": 3478907.39684 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.11198, "high": 0.11688, "low": 0.1106, "close": 0.11412, "volume": 111988041.0, "close_time": 1766447999999, "quote_volume": 12747540.74946, "trades": 148360, "taker_buy_base": 55976330.0, "taker_buy_quote": 6369850.7099 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.11413, "high": 0.1148, "low": 0.10906, "close": 0.11045, "volume": 89088734.0, "close_time": 1766534399999, "quote_volume": 9895050.53612, "trades": 118481, "taker_buy_base": 42791206.0, "taker_buy_quote": 4753204.35248 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.11046, "high": 0.11122, "low": 0.10809, "close": 0.10932, "volume": 61770648.0, "close_time": 1766620799999, "quote_volume": 6761762.90718, "trades": 88583, "taker_buy_base": 31217413.0, "taker_buy_quote": 3417405.91212 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.10932, "high": 0.11306, "low": 0.10843, "close": 0.1089, "volume": 63520112.0, "close_time": 1766707199999, "quote_volume": 7056138.761, "trades": 86633, "taker_buy_base": 29732631.0, "taker_buy_quote": 3305074.18153 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.10889, "high": 0.11728, "low": 0.1084, "close": 0.11165, "volume": 101095089.0, "close_time": 1766793599999, "quote_volume": 11419267.88466, "trades": 150866, "taker_buy_base": 51350742.0, "taker_buy_quote": 5803063.24837 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.11166, "high": 0.11591, "low": 0.11116, "close": 0.11527, "volume": 49903884.0, "close_time": 1766879999999, "quote_volume": 5647930.03821, "trades": 72166, "taker_buy_base": 26438941.0, "taker_buy_quote": 2991724.66731 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.11526, "high": 0.11673, "low": 0.11354, "close": 0.11548, "volume": 51138787.0, "close_time": 1766966399999, "quote_volume": 5900150.80688, "trades": 66829, "taker_buy_base": 26644477.0, "taker_buy_quote": 3075394.67743 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.11548, "high": 0.11906, "low": 0.11261, "close": 0.11286, "volume": 106536893.0, "close_time": 1767052799999, "quote_volume": 12300665.86136, "trades": 153213, "taker_buy_base": 54208795.0, "taker_buy_quote": 6258476.77883 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.11285, "high": 0.11346, "low": 0.11029, "close": 0.1117, "volume": 89883794.0, "close_time": 1767139199999, "quote_volume": 10065699.99361, "trades": 107366, "taker_buy_base": 49318773.0, "taker_buy_quote": 5524781.72655 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.11169, "high": 0.112, "low": 0.10578, "close": 0.10633, "volume": 145038353.0, "close_time": 1767225599999, "quote_volume": 15806783.64652, "trades": 120200, "taker_buy_base": 65188283.0, "taker_buy_quote": 7110067.22968 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.10633, "high": 0.11448, "low": 0.10633, "close": 0.11434, "volume": 100319709.0, "close_time": 1767311999999, "quote_volume": 11053940.5732, "trades": 111969, "taker_buy_base": 52340928.0, "taker_buy_quote": 5762691.48435 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.11435, "high": 0.12235, "low": 0.11309, "close": 0.12161, "volume": 229497782.0, "close_time": 1767398399999, "quote_volume": 27315396.34958, "trades": 244215, "taker_buy_base": 121679229.0, "taker_buy_quote": 14469587.13487 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.12162, "high": 0.1223, "low": 0.11719, "close": 0.12082, "volume": 121980787.0, "close_time": 1767484799999, "quote_volume": 14650685.99056, "trades": 108740, "taker_buy_base": 55609596.0, "taker_buy_quote": 6674730.87584 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.12081, "high": 0.12892, "low": 0.12006, "close": 0.12542, "volume": 205197670.0, "close_time": 1767571199999, "quote_volume": 25446408.50528, "trades": 194338, "taker_buy_base": 99235363.0, "taker_buy_quote": 12328547.06217 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.12542, "high": 0.1326, "low": 0.12364, "close": 0.13169, "volume": 249049199.0, "close_time": 1767657599999, "quote_volume": 31763324.75759, "trades": 286740, "taker_buy_base": 124003826.0, "taker_buy_quote": 15824321.58026 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.13169, "high": 0.13496, "low": 0.1242, "close": 0.12896, "volume": 279315277.0, "close_time": 1767743999999, "quote_volume": 36317112.48124, "trades": 295853, "taker_buy_base": 140493550.0, "taker_buy_quote": 18269731.71225 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.12896, "high": 0.12962, "low": 0.12229, "close": 0.12369, "volume": 169659579.0, "close_time": 1767830399999, "quote_volume": 21228872.36447, "trades": 197180, "taker_buy_base": 82968362.0, "taker_buy_quote": 10387369.82881 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1237, "high": 0.12432, "low": 0.11785, "close": 0.12056, "volume": 164600558.0, "close_time": 1767916799999, "quote_volume": 19919545.69456, "trades": 215295, "taker_buy_base": 81116958.0, "taker_buy_quote": 9821515.52552 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.12054, "high": 0.12355, "low": 0.11812, "close": 0.12035, "volume": 164971501.0, "close_time": 1768003199999, "quote_volume": 19814921.11721, "trades": 199762, "taker_buy_base": 85331613.0, "taker_buy_quote": 10247285.24816 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.12035, "high": 0.12101, "low": 0.11726, "close": 0.11786, "volume": 51271068.0, "close_time": 1768089599999, "quote_volume": 6114595.93552, "trades": 64879, "taker_buy_base": 25021464.0, "taker_buy_quote": 2984586.44007 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.11786, "high": 0.11923, "low": 0.11574, "close": 0.11732, "volume": 107175750.0, "close_time": 1768175999999, "quote_volume": 12604915.45745, "trades": 133213, "taker_buy_base": 51369130.0, "taker_buy_quote": 6046019.39626 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.11731, "high": 0.12036, "low": 0.11354, "close": 0.11506, "volume": 179107559.0, "close_time": 1768262399999, "quote_volume": 20923936.01625, "trades": 210523, "taker_buy_base": 81229619.0, "taker_buy_quote": 9499507.06331 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.11505, "high": 0.12411, "low": 0.11461, "close": 0.1223, "volume": 201269768.0, "close_time": 1768348799999, "quote_volume": 23959178.75296, "trades": 213603, "taker_buy_base": 101049590.0, "taker_buy_quote": 12023368.05858 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.12231, "high": 0.12898, "low": 0.12186, "close": 0.12341, "volume": 260577950.0, "close_time": 1768435199999, "quote_volume": 32570129.68751, "trades": 256234, "taker_buy_base": 130090546.0, "taker_buy_quote": 16265289.08411 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.12341, "high": 0.12352, "low": 0.11615, "close": 0.11783, "volume": 171846384.0, "close_time": 1768521599999, "quote_volume": 20599817.93063, "trades": 200820, "taker_buy_base": 78053164.0, "taker_buy_quote": 9370916.88248 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.11783, "high": 0.11982, "low": 0.11445, "close": 0.11862, "volume": 130825795.0, "close_time": 1768607999999, "quote_volume": 15345135.21283, "trades": 130928, "taker_buy_base": 65177525.0, "taker_buy_quote": 7649401.31516 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.11862, "high": 0.12083, "low": 0.11774, "close": 0.11887, "volume": 80389897.0, "close_time": 1768694399999, "quote_volume": 9567054.39925, "trades": 80244, "taker_buy_base": 40170174.0, "taker_buy_quote": 4781298.77129 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.11888, "high": 0.11936, "low": 0.11162, "close": 0.11176, "volume": 112868598.0, "close_time": 1768780799999, "quote_volume": 13130149.82092, "trades": 108012, "taker_buy_base": 54299874.0, "taker_buy_quote": 6321752.61299 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.11176, "high": 0.11256, "low": 0.1028, "close": 0.11088, "volume": 221198751.0, "close_time": 1768867199999, "quote_volume": 23993760.83033, "trades": 212693, "taker_buy_base": 106968315.0, "taker_buy_quote": 11611854.3451 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.11089, "high": 0.11133, "low": 0.10388, "close": 0.10567, "volume": 188733931.0, "close_time": 1768953599999, "quote_volume": 20290822.83291, "trades": 168436, "taker_buy_base": 90003536.0, "taker_buy_quote": 9687684.13198 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.10568, "high": 0.11157, "low": 0.10542, "close": 0.1093, "volume": 259532490.0, "close_time": 1769039999999, "quote_volume": 28250939.89962, "trades": 249952, "taker_buy_base": 128561404.0, "taker_buy_quote": 13994308.73699 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.10931, "high": 0.1113, "low": 0.10686, "close": 0.10822, "volume": 107037595.0, "close_time": 1769126399999, "quote_volume": 11680721.59027, "trades": 117503, "taker_buy_base": 53570474.0, "taker_buy_quote": 5848049.20539 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.10823, "high": 0.11264, "low": 0.10763, "close": 0.10948, "volume": 121762082.0, "close_time": 1769212799999, "quote_volume": 13393202.80964, "trades": 126756, "taker_buy_base": 60089598.0, "taker_buy_quote": 6610979.50852 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.10947, "high": 0.10995, "low": 0.1075, "close": 0.10847, "volume": 64282113.0, "close_time": 1769299199999, "quote_volume": 6981819.00063, "trades": 57545, "taker_buy_base": 25332399.0, "taker_buy_quote": 2753116.35135 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.10846, "high": 0.10873, "low": 0.10099, "close": 0.10326, "volume": 137631869.0, "close_time": 1769385599999, "quote_volume": 14396617.25892, "trades": 142697, "taker_buy_base": 59709310.0, "taker_buy_quote": 6241679.31413 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.10327, "high": 0.10798, "low": 0.1031, "close": 0.10659, "volume": 125044305.0, "close_time": 1769471999999, "quote_volume": 13288116.17459, "trades": 125949, "taker_buy_base": 62771872.0, "taker_buy_quote": 6671857.42932 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.10659, "high": 0.10863, "low": 0.10464, "close": 0.10819, "volume": 100069489.0, "close_time": 1769558399999, "quote_volume": 10676954.26571, "trades": 107297, "taker_buy_base": 52333862.0, "taker_buy_quote": 5585322.15754 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.10819, "high": 0.1091, "low": 0.10614, "close": 0.10712, "volume": 136772158.0, "close_time": 1769644799999, "quote_volume": 14704637.28954, "trades": 121251, "taker_buy_base": 72479554.0, "taker_buy_quote": 7794289.41526 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.10713, "high": 0.10739, "low": 0.09869, "close": 0.10115, "volume": 198485466.0, "close_time": 1769731199999, "quote_volume": 20241479.19651, "trades": 180178, "taker_buy_base": 91003743.0, "taker_buy_quote": 9280067.75791 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.10116, "high": 0.10163, "low": 0.0967, "close": 0.09876, "volume": 254777950.0, "close_time": 1769817599999, "quote_volume": 25277317.1489, "trades": 229799, "taker_buy_base": 126990810.0, "taker_buy_quote": 12603339.68222 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.09876, "high": 0.09878, "low": 0.08388, "close": 0.09294, "volume": 328710613.0, "close_time": 1769903999999, "quote_volume": 29840533.80427, "trades": 300211, "taker_buy_base": 153191829.0, "taker_buy_quote": 13897067.38499 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.09296, "high": 0.09352, "low": 0.08696, "close": 0.08855, "volume": 204239782.0, "close_time": 1769990399999, "quote_volume": 18417036.92087, "trades": 198007, "taker_buy_base": 92932269.0, "taker_buy_quote": 8379904.4989 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.08855, "high": 0.09589, "low": 0.08614, "close": 0.09324, "volume": 302325071.0, "close_time": 1770076799999, "quote_volume": 27444099.56666, "trades": 283633, "taker_buy_base": 154088173.0, "taker_buy_quote": 13978280.73211 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.09324, "high": 0.0945, "low": 0.08742, "close": 0.09071, "volume": 221452901.0, "close_time": 1770163199999, "quote_volume": 20148355.4164, "trades": 195171, "taker_buy_base": 105426622.0, "taker_buy_quote": 9604273.03887 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.09071, "high": 0.09362, "low": 0.0883, "close": 0.08946, "volume": 228262529.0, "close_time": 1770249599999, "quote_volume": 20778212.80679, "trades": 233545, "taker_buy_base": 107576203.0, "taker_buy_quote": 9790462.13684 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.08947, "high": 0.09021, "low": 0.07588, "close": 0.07813, "volume": 538543378.0, "close_time": 1770335999999, "quote_volume": 44285335.38185, "trades": 547468, "taker_buy_base": 253052557.0, "taker_buy_quote": 20776517.92295 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.07814, "high": 0.09825, "low": 0.07215, "close": 0.09129, "volume": 608858476.0, "close_time": 1770422399999, "quote_volume": 51964424.44949, "trades": 596369, "taker_buy_base": 302412691.0, "taker_buy_quote": 25874565.36883 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.09129, "high": 0.09173, "low": 0.08671, "close": 0.09001, "volume": 193264871.0, "close_time": 1770508799999, "quote_volume": 17292401.21081, "trades": 203838, "taker_buy_base": 94005530.0, "taker_buy_quote": 8423800.50826 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.09002, "high": 0.09608, "low": 0.08883, "close": 0.09126, "volume": 180102055.0, "close_time": 1770595199999, "quote_volume": 16661669.71747, "trades": 176436, "taker_buy_base": 88944365.0, "taker_buy_quote": 8233177.80006 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.09126, "high": 0.0939, "low": 0.08781, "close": 0.0921, "volume": 145790992.0, "close_time": 1770681599999, "quote_volume": 13298219.03731, "trades": 130034, "taker_buy_base": 72732767.0, "taker_buy_quote": 6635665.51585 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.09211, "high": 0.0933, "low": 0.08945, "close": 0.09075, "volume": 120205952.0, "close_time": 1770767999999, "quote_volume": 10926719.2084, "trades": 89201, "taker_buy_base": 56761360.0, "taker_buy_quote": 5159280.35397 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.09076, "high": 0.09128, "low": 0.08716, "close": 0.08911, "volume": 140166533.0, "close_time": 1770854399999, "quote_volume": 12476513.29391, "trades": 173980, "taker_buy_base": 65210617.0, "taker_buy_quote": 5811082.68903 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.08912, "high": 0.09669, "low": 0.08912, "close": 0.0932, "volume": 169879866.0, "close_time": 1770940799999, "quote_volume": 15776942.093, "trades": 176728, "taker_buy_base": 82183391.0, "taker_buy_quote": 7648162.01992 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0932, "high": 0.09897, "low": 0.09152, "close": 0.09883, "volume": 133935551.0, "close_time": 1771027199999, "quote_volume": 12715742.34578, "trades": 143640, "taker_buy_base": 69698041.0, "taker_buy_quote": 6621519.2404 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.09884, "high": 0.1076, "low": 0.09874, "close": 0.10389, "volume": 275503885.0, "close_time": 1771113599999, "quote_volume": 28462724.08773, "trades": 278569, "taker_buy_base": 133977814.0, "taker_buy_quote": 13849630.89721 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.10389, "high": 0.10656, "low": 0.09802, "close": 0.10033, "volume": 189702996.0, "close_time": 1771199999999, "quote_volume": 19399154.76975, "trades": 201874, "taker_buy_base": 85356608.0, "taker_buy_quote": 8740911.86834 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.10033, "high": 0.10274, "low": 0.09863, "close": 0.10168, "volume": 95781385.0, "close_time": 1771286399999, "quote_volume": 9645579.10412, "trades": 93126, "taker_buy_base": 45775054.0, "taker_buy_quote": 4615568.13895 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.10168, "high": 0.10353, "low": 0.09925, "close": 0.10209, "volume": 83831392.0, "close_time": 1771372799999, "quote_volume": 8464955.82321, "trades": 112327, "taker_buy_base": 39199654.0, "taker_buy_quote": 3958718.62301 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1021, "high": 0.10267, "low": 0.09843, "close": 0.09911, "volume": 86484558.0, "close_time": 1771459199999, "quote_volume": 8693179.02124, "trades": 104947, "taker_buy_base": 38633833.0, "taker_buy_quote": 3888352.87819 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.09911, "high": 0.09968, "low": 0.09595, "close": 0.09765, "volume": 73590408.0, "close_time": 1771545599999, "quote_volume": 7193197.65772, "trades": 93217, "taker_buy_base": 34079404.0, "taker_buy_quote": 3332139.83898 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.09764, "high": 0.10149, "low": 0.09696, "close": 0.09975, "volume": 102561165.0, "close_time": 1771631999999, "quote_volume": 10183492.62053, "trades": 122366, "taker_buy_base": 49139691.0, "taker_buy_quote": 4878124.55053 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.09975, "high": 0.10157, "low": 0.09878, "close": 0.09976, "volume": 44885225.0, "close_time": 1771718399999, "quote_volume": 4499065.79495, "trades": 53071, "taker_buy_base": 21991661.0, "taker_buy_quote": 2204853.04406 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.09976, "high": 0.09981, "low": 0.09655, "close": 0.09826, "volume": 46789652.0, "close_time": 1771804799999, "quote_volume": 4580030.29945, "trades": 55091, "taker_buy_base": 22753478.0, "taker_buy_quote": 2228273.42378 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.09826, "high": 0.09845, "low": 0.09329, "close": 0.09494, "volume": 125287329.0, "close_time": 1771891199999, "quote_volume": 11960342.58815, "trades": 151551, "taker_buy_base": 60566510.0, "taker_buy_quote": 5783649.63785 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.09495, "high": 0.09645, "low": 0.09271, "close": 0.09503, "volume": 88888552.0, "close_time": 1771977599999, "quote_volume": 8395056.93523, "trades": 114404, "taker_buy_base": 43653203.0, "taker_buy_quote": 4123035.98439 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.09504, "high": 0.10697, "low": 0.09488, "close": 0.10184, "volume": 150738336.0, "close_time": 1772063999999, "quote_volume": 15254027.34652, "trades": 187288, "taker_buy_base": 78583182.0, "taker_buy_quote": 7959727.48885 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.10185, "high": 0.10398, "low": 0.09921, "close": 0.10261, "volume": 100508530.0, "close_time": 1772150399999, "quote_volume": 10230275.38024, "trades": 154797, "taker_buy_base": 50928735.0, "taker_buy_quote": 5187019.99006 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.10262, "high": 0.10519, "low": 0.09832, "close": 0.1004, "volume": 93247673.0, "close_time": 1772236799999, "quote_volume": 9474390.22473, "trades": 122827, "taker_buy_base": 46142883.0, "taker_buy_quote": 4692441.23804 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.10041, "high": 0.10149, "low": 0.09435, "close": 0.10021, "volume": 153062125.0, "close_time": 1772323199999, "quote_volume": 14971204.56033, "trades": 173541, "taker_buy_base": 73567700.0, "taker_buy_quote": 7192196.33855 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1002, "high": 0.10347, "low": 0.09568, "close": 0.09699, "volume": 102531546.0, "close_time": 1772409599999, "quote_volume": 10210215.23661, "trades": 158149, "taker_buy_base": 50409082.0, "taker_buy_quote": 5019129.87694 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.097, "high": 0.10297, "low": 0.09641, "close": 0.09801, "volume": 125346877.0, "close_time": 1772495999999, "quote_volume": 12467018.12197, "trades": 191661, "taker_buy_base": 63272063.0, "taker_buy_quote": 6291302.58238 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.09802, "high": 0.0983, "low": 0.09424, "close": 0.09695, "volume": 126901438.0, "close_time": 1772582399999, "quote_volume": 12210555.86028, "trades": 155389, "taker_buy_base": 72288059.0, "taker_buy_quote": 6957798.46811 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.09694, "high": 0.10419, "low": 0.09674, "close": 0.10114, "volume": 129028626.0, "close_time": 1772668799999, "quote_volume": 13013171.63052, "trades": 187085, "taker_buy_base": 67903417.0, "taker_buy_quote": 6847568.64207 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.10114, "high": 0.10169, "low": 0.09814, "close": 0.0996, "volume": 80773677.0, "close_time": 1772755199999, "quote_volume": 8092884.75537, "trades": 111229, "taker_buy_base": 37452728.0, "taker_buy_quote": 3753023.29532 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.09962, "high": 0.1009, "low": 0.09621, "close": 0.09756, "volume": 80230783.0, "close_time": 1772841599999, "quote_volume": 7888977.14361, "trades": 86501, "taker_buy_base": 36425224.0, "taker_buy_quote": 3586723.20314 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.09757, "high": 0.09806, "low": 0.09516, "close": 0.09578, "volume": 33313142.0, "close_time": 1772927999999, "quote_volume": 3211280.22494, "trades": 41228, "taker_buy_base": 15349325.0, "taker_buy_quote": 1479872.46922 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.09579, "high": 0.09673, "low": 0.09295, "close": 0.09393, "volume": 63686308.0, "close_time": 1773014399999, "quote_volume": 6035488.10083, "trades": 75979, "taker_buy_base": 31234297.0, "taker_buy_quote": 2960808.24894 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.09392, "high": 0.09666, "low": 0.09378, "close": 0.09433, "volume": 95229344.0, "close_time": 1773100799999, "quote_volume": 9054218.50622, "trades": 113728, "taker_buy_base": 48625821.0, "taker_buy_quote": 4623452.80801 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.09434, "high": 0.09897, "low": 0.09421, "close": 0.09518, "volume": 106317005.0, "close_time": 1773187199999, "quote_volume": 10251303.50771, "trades": 122514, "taker_buy_base": 53392231.0, "taker_buy_quote": 5153841.25984 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.09518, "high": 0.09619, "low": 0.0933, "close": 0.09423, "volume": 88941107.0, "close_time": 1773273599999, "quote_volume": 8405805.37446, "trades": 97288, "taker_buy_base": 39846512.0, "taker_buy_quote": 3767580.19693 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.09424, "high": 0.09549, "low": 0.09309, "close": 0.09484, "volume": 60934947.0, "close_time": 1773359999999, "quote_volume": 5747026.27386, "trades": 70556, "taker_buy_base": 31724496.0, "taker_buy_quote": 2994671.8594 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.09484, "high": 0.09994, "low": 0.09453, "close": 0.09513, "volume": 126428709.0, "close_time": 1773446399999, "quote_volume": 12288935.16559, "trades": 136939, "taker_buy_base": 61651489.0, "taker_buy_quote": 5994186.74214 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.09512, "high": 0.09533, "low": 0.0913, "close": 0.09357, "volume": 97211937.0, "close_time": 1773532799999, "quote_volume": 9023658.01361, "trades": 91964, "taker_buy_base": 41430449.0, "taker_buy_quote": 3844445.93802 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.09357, "high": 0.09717, "low": 0.09295, "close": 0.09631, "volume": 116961718.0, "close_time": 1773619199999, "quote_volume": 11188337.30548, "trades": 101916, "taker_buy_base": 55820228.0, "taker_buy_quote": 5335741.66661 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.09631, "high": 0.10104, "low": 0.09548, "close": 0.10029, "volume": 183532106.0, "close_time": 1773705599999, "quote_volume": 18084672.90046, "trades": 239280, "taker_buy_base": 97279487.0, "taker_buy_quote": 9582865.00083 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.10029, "high": 0.10164, "low": 0.09779, "close": 0.09875, "volume": 105913927.0, "close_time": 1773791999999, "quote_volume": 10521519.06293, "trades": 142760, "taker_buy_base": 50205932.0, "taker_buy_quote": 4990921.48043 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.09872, "high": 0.10082, "low": 0.09449, "close": 0.0958, "volume": 101101496.0, "close_time": 1773878399999, "quote_volume": 9844964.93527, "trades": 123963, "taker_buy_base": 44017761.0, "taker_buy_quote": 4301549.37932 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.09579, "high": 0.09651, "low": 0.09144, "close": 0.09289, "volume": 85765020.0, "close_time": 1773964799999, "quote_volume": 8006967.49057, "trades": 86676, "taker_buy_base": 40168766.0, "taker_buy_quote": 3753103.30326 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.09288, "high": 0.09479, "low": 0.09226, "close": 0.09318, "volume": 45955140.0, "close_time": 1774051199999, "quote_volume": 4294822.88224, "trades": 57143, "taker_buy_base": 22780490.0, "taker_buy_quote": 2129239.08716 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.09319, "high": 0.09372, "low": 0.0912, "close": 0.09157, "volume": 44851596.0, "close_time": 1774137599999, "quote_volume": 4167996.90655, "trades": 35480, "taker_buy_base": 20478206.0, "taker_buy_quote": 1903088.94402 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.09155, "high": 0.09231, "low": 0.08805, "close": 0.0892, "volume": 79854534.0, "close_time": 1774223999999, "quote_volume": 7188672.89941, "trades": 77823, "taker_buy_base": 36616582.0, "taker_buy_quote": 3296337.05811 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.08921, "high": 0.09526, "low": 0.08875, "close": 0.09324, "volume": 153891178.0, "close_time": 1774310399999, "quote_volume": 14226261.62029, "trades": 137120, "taker_buy_base": 77016489.0, "taker_buy_quote": 7121457.03487 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.09323, "high": 0.09454, "low": 0.09168, "close": 0.09418, "volume": 86833246.0, "close_time": 1774396799999, "quote_volume": 8086553.08273, "trades": 85573, "taker_buy_base": 44962434.0, "taker_buy_quote": 4188840.07299 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.09419, "high": 0.0959, "low": 0.09389, "close": 0.09473, "volume": 75857603.0, "close_time": 1774483199999, "quote_volume": 7201060.2975, "trades": 82176, "taker_buy_base": 45016441.0, "taker_buy_quote": 4274423.15587 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.09471, "high": 0.09478, "low": 0.09048, "close": 0.09115, "volume": 67370818.0, "close_time": 1774569599999, "quote_volume": 6182836.38027, "trades": 69612, "taker_buy_base": 31835548.0, "taker_buy_quote": 2921727.59728 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.09116, "high": 0.09174, "low": 0.08855, "close": 0.08912, "volume": 66409843.0, "close_time": 1774655999999, "quote_volume": 5959077.27954, "trades": 62443, "taker_buy_base": 32075281.0, "taker_buy_quote": 2879261.82187 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.08913, "high": 0.09193, "low": 0.0884, "close": 0.08983, "volume": 47221375.0, "close_time": 1774742399999, "quote_volume": 4262515.4638, "trades": 48435, "taker_buy_base": 23463421.0, "taker_buy_quote": 2117680.55968 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.08984, "high": 0.09037, "low": 0.08888, "close": 0.08946, "volume": 14811585.0, "close_time": 1774828799999, "quote_volume": 1326847.33522, "trades": 17510, "taker_buy_base": 7481168.0, "taker_buy_quote": 670180.11857 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.08807, "high": 0.091, "low": 0.08694, "close": 0.08729, "volume": 67281658.0, "close_time": 1774915199999, "quote_volume": 5992460.5623, "trades": 69738, "taker_buy_base": 33619621.0, "taker_buy_quote": 2995627.67817 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.08729, "high": 0.08843, "low": 0.0836, "close": 0.08764, "volume": 127981901.0, "close_time": 1775001599999, "quote_volume": 10992184.87892, "trades": 131367, "taker_buy_base": 57428761.0, "taker_buy_quote": 4941264.35255 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.08763, "high": 0.09125, "low": 0.08749, "close": 0.08846, "volume": 102156890.0, "close_time": 1775087999999, "quote_volume": 9147258.16286, "trades": 100150, "taker_buy_base": 50881022.0, "taker_buy_quote": 4557325.46656 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.08846, "high": 0.08957, "low": 0.08489, "close": 0.08799, "volume": 70563386.0, "close_time": 1775174399999, "quote_volume": 6138208.52834, "trades": 81345, "taker_buy_base": 34430919.0, "taker_buy_quote": 2995469.83727 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.088, "high": 0.09039, "low": 0.08727, "close": 0.0877, "volume": 64682265.0, "close_time": 1775260799999, "quote_volume": 5722979.39411, "trades": 64716, "taker_buy_base": 35215441.0, "taker_buy_quote": 3113840.18529 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0877, "high": 0.08788, "low": 0.08665, "close": 0.0875, "volume": 31456746.0, "close_time": 1775347199999, "quote_volume": 2745546.79786, "trades": 34880, "taker_buy_base": 15332559.0, "taker_buy_quote": 1338495.4178 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.08751, "high": 0.08815, "low": 0.08603, "close": 0.08806, "volume": 48149639.0, "close_time": 1775433599999, "quote_volume": 4188431.67466, "trades": 46489, "taker_buy_base": 23709877.0, "taker_buy_quote": 2063429.21754 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.08807, "high": 0.09016, "low": 0.08698, "close": 0.0874, "volume": 87930910.0, "close_time": 1775519999999, "quote_volume": 7811808.7946, "trades": 75779, "taker_buy_base": 42320682.0, "taker_buy_quote": 3762045.21715 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.08739, "high": 0.09295, "low": 0.08583, "close": 0.09186, "volume": 93519131.0, "close_time": 1775606399999, "quote_volume": 8300500.75687, "trades": 87195, "taker_buy_base": 49266307.0, "taker_buy_quote": 4381625.51154 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.09186, "high": 0.09486, "low": 0.08847, "close": 0.08902, "volume": 179572647.0, "close_time": 1775692799999, "quote_volume": 16478533.47562, "trades": 151953, "taker_buy_base": 86753386.0, "taker_buy_quote": 7968214.34545 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.08901, "high": 0.09168, "low": 0.08766, "close": 0.08939, "volume": 105057088.0, "close_time": 1775779199999, "quote_volume": 9411217.51447, "trades": 88194, "taker_buy_base": 53288406.0, "taker_buy_quote": 4776214.87235 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.08937, "high": 0.09049, "low": 0.08775, "close": 0.08951, "volume": 99982010.0, "close_time": 1775865599999, "quote_volume": 8915707.65025, "trades": 82330, "taker_buy_base": 49557624.0, "taker_buy_quote": 4421766.99429 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.08951, "high": 0.08984, "low": 0.08789, "close": 0.08832, "volume": 67470534.0, "close_time": 1775951999999, "quote_volume": 5972070.26325, "trades": 75767, "taker_buy_base": 28755162.0, "taker_buy_quote": 2546325.46602 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.08831, "high": 0.0886, "low": 0.08503, "close": 0.08516, "volume": 79878617.0, "close_time": 1776038399999, "quote_volume": 6894299.70404, "trades": 131337, "taker_buy_base": 33593415.0, "taker_buy_quote": 2897478.94772 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.08516, "high": 0.08595, "low": 0.08461, "close": 0.08463, "volume": 26559268.0, "close_time": 1776124799999, "quote_volume": 2263471.478, "trades": 67478, "taker_buy_base": 11253508.0, "taker_buy_quote": 959026.64739 } ] } }, "last_update": "2026-04-13T12:17:10.588016" }