{ "symbol": "SEIUSDT", "fetched_at": "2026-04-13T12:17:37.038681", "intervals": { "1h": { "count": 4397, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.2088, "high": 0.2099, "low": 0.2061, "close": 0.2063, "volume": 2791085.3, "close_time": 1760259599999, "quote_volume": 581537.19856, "trades": 4955, "taker_buy_base": 1189261.1, "taker_buy_quote": 247848.93194 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.2062, "high": 0.2068, "low": 0.2037, "close": 0.2068, "volume": 2212870.7, "close_time": 1760263199999, "quote_volume": 454191.39851, "trades": 5403, "taker_buy_base": 1123917.5, "taker_buy_quote": 230653.58643 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.2069, "high": 0.2081, "low": 0.2051, "close": 0.2056, "volume": 3117284.8, "close_time": 1760266799999, "quote_volume": 643409.60718, "trades": 5785, "taker_buy_base": 1237707.2, "taker_buy_quote": 255428.46083 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.2056, "high": 0.2099, "low": 0.2054, "close": 0.2082, "volume": 3926013.9, "close_time": 1760270399999, "quote_volume": 815423.55812, "trades": 6925, "taker_buy_base": 1904743.4, "taker_buy_quote": 396056.5169 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.2082, "high": 0.2124, "low": 0.2079, "close": 0.2107, "volume": 5467498.4, "close_time": 1760273999999, "quote_volume": 1152847.93687, "trades": 8492, "taker_buy_base": 2982765.2, "taker_buy_quote": 628776.23921 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.2107, "high": 0.2114, "low": 0.2055, "close": 0.2061, "volume": 5066218.1, "close_time": 1760277599999, "quote_volume": 1052793.77137, "trades": 8871, "taker_buy_base": 2269478.3, "taker_buy_quote": 471588.18963 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.2061, "high": 0.218, "low": 0.2059, "close": 0.2149, "volume": 14597768.3, "close_time": 1760281199999, "quote_volume": 3109225.73166, "trades": 25636, "taker_buy_base": 7289813.0, "taker_buy_quote": 1553371.06666 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.215, "high": 0.2275, "low": 0.2144, "close": 0.2263, "volume": 21027873.1, "close_time": 1760284799999, "quote_volume": 4657702.59184, "trades": 27964, "taker_buy_base": 11124058.9, "taker_buy_quote": 2465242.46763 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.2264, "high": 0.2359, "low": 0.2264, "close": 0.2322, "volume": 20299133.4, "close_time": 1760288399999, "quote_volume": 4678512.20967, "trades": 35411, "taker_buy_base": 10312266.3, "taker_buy_quote": 2376585.35688 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.2322, "high": 0.2336, "low": 0.229, "close": 0.2311, "volume": 6551631.2, "close_time": 1760291999999, "quote_volume": 1517548.40913, "trades": 9742, "taker_buy_base": 3322266.2, "taker_buy_quote": 769415.00924 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.231, "high": 0.2338, "low": 0.2288, "close": 0.2311, "volume": 4924391.6, "close_time": 1760295599999, "quote_volume": 1141776.85785, "trades": 5971, "taker_buy_base": 2528267.8, "taker_buy_quote": 586582.44007 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.2312, "high": 0.2345, "low": 0.2312, "close": 0.2344, "volume": 3399022.4, "close_time": 1760299199999, "quote_volume": 792848.12619, "trades": 4364, "taker_buy_base": 1814830.4, "taker_buy_quote": 423384.9056 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.2343, "high": 0.2363, "low": 0.2327, "close": 0.2335, "volume": 5032073.8, "close_time": 1760302799999, "quote_volume": 1179595.19483, "trades": 6089, "taker_buy_base": 2630853.0, "taker_buy_quote": 616966.51843 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.2335, "high": 0.2344, "low": 0.2265, "close": 0.23, "volume": 4194055.1, "close_time": 1760306399999, "quote_volume": 967113.48029, "trades": 6196, "taker_buy_base": 1612643.1, "taker_buy_quote": 372429.96972 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.2301, "high": 0.2323, "low": 0.228, "close": 0.2289, "volume": 3416332.0, "close_time": 1760309999999, "quote_volume": 783986.53874, "trades": 7018, "taker_buy_base": 1626217.6, "taker_buy_quote": 373278.31497 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.2289, "high": 0.2296, "low": 0.2265, "close": 0.2284, "volume": 2019519.9, "close_time": 1760313599999, "quote_volume": 460392.48753, "trades": 3686, "taker_buy_base": 1099413.9, "taker_buy_quote": 250555.37457 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.2284, "high": 0.2313, "low": 0.2258, "close": 0.2272, "volume": 3501591.1, "close_time": 1760317199999, "quote_volume": 798023.46921, "trades": 4817, "taker_buy_base": 1734786.4, "taker_buy_quote": 395474.85687 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.2272, "high": 0.2302, "low": 0.226, "close": 0.2302, "volume": 1936406.9, "close_time": 1760320799999, "quote_volume": 441025.77687, "trades": 2587, "taker_buy_base": 858646.1, "taker_buy_quote": 195828.16129 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.2301, "high": 0.231, "low": 0.227, "close": 0.2287, "volume": 2033962.9, "close_time": 1760324399999, "quote_volume": 465433.70969, "trades": 2221, "taker_buy_base": 1082030.2, "taker_buy_quote": 247842.34247 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.2287, "high": 0.2302, "low": 0.2259, "close": 0.2262, "volume": 2159060.3, "close_time": 1760327999999, "quote_volume": 491822.23337, "trades": 2617, "taker_buy_base": 934433.3, "taker_buy_quote": 213060.9822 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.2263, "high": 0.2282, "low": 0.2254, "close": 0.2281, "volume": 1571421.0, "close_time": 1760331599999, "quote_volume": 355836.19686, "trades": 1937, "taker_buy_base": 729723.0, "taker_buy_quote": 165331.72807 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.2279, "high": 0.2283, "low": 0.2259, "close": 0.2269, "volume": 3165187.9, "close_time": 1760335199999, "quote_volume": 717870.55309, "trades": 2779, "taker_buy_base": 1165613.5, "taker_buy_quote": 264481.80668 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.2268, "high": 0.2316, "low": 0.2252, "close": 0.2305, "volume": 3167011.8, "close_time": 1760338799999, "quote_volume": 724054.40585, "trades": 4029, "taker_buy_base": 1645933.5, "taker_buy_quote": 376852.43757 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.2306, "high": 0.2345, "low": 0.2302, "close": 0.2314, "volume": 5188127.2, "close_time": 1760342399999, "quote_volume": 1205145.44035, "trades": 6898, "taker_buy_base": 2444482.5, "taker_buy_quote": 567677.18927 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.2313, "high": 0.236, "low": 0.2307, "close": 0.235, "volume": 2987780.4, "close_time": 1760345999999, "quote_volume": 697500.61643, "trades": 4022, "taker_buy_base": 1627697.9, "taker_buy_quote": 380132.96442 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.2349, "high": 0.2352, "low": 0.2324, "close": 0.235, "volume": 3706216.9, "close_time": 1760349599999, "quote_volume": 866771.39814, "trades": 4097, "taker_buy_base": 1966777.2, "taker_buy_quote": 460004.95299 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.2351, "high": 0.2358, "low": 0.2322, "close": 0.2331, "volume": 3553154.1, "close_time": 1760353199999, "quote_volume": 829853.70582, "trades": 3953, "taker_buy_base": 1568302.3, "taker_buy_quote": 366331.43824 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.2331, "high": 0.2331, "low": 0.2198, "close": 0.2271, "volume": 17280966.1, "close_time": 1760356799999, "quote_volume": 3927249.83079, "trades": 19530, "taker_buy_base": 7919315.5, "taker_buy_quote": 1800180.54032 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.227, "high": 0.2309, "low": 0.2246, "close": 0.2276, "volume": 6252954.9, "close_time": 1760360399999, "quote_volume": 1423859.45639, "trades": 6829, "taker_buy_base": 2890252.4, "taker_buy_quote": 659617.70409 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.2276, "high": 0.2365, "low": 0.2259, "close": 0.2331, "volume": 20631712.6, "close_time": 1760363999999, "quote_volume": 4762908.12275, "trades": 20612, "taker_buy_base": 11240664.7, "taker_buy_quote": 2593685.41454 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.233, "high": 0.234, "low": 0.2265, "close": 0.2283, "volume": 7662437.9, "close_time": 1760367599999, "quote_volume": 1759006.64256, "trades": 7583, "taker_buy_base": 3553090.5, "taker_buy_quote": 815984.66712 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.2283, "high": 0.2332, "low": 0.2281, "close": 0.2321, "volume": 3204421.5, "close_time": 1760371199999, "quote_volume": 741578.97861, "trades": 3551, "taker_buy_base": 1606153.0, "taker_buy_quote": 371867.70796 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.2321, "high": 0.2339, "low": 0.2295, "close": 0.2309, "volume": 11922760.2, "close_time": 1760374799999, "quote_volume": 2758175.90178, "trades": 9651, "taker_buy_base": 8307284.1, "taker_buy_quote": 1921049.30894 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.2309, "high": 0.2346, "low": 0.2289, "close": 0.2343, "volume": 12415569.9, "close_time": 1760378399999, "quote_volume": 2869556.11589, "trades": 8823, "taker_buy_base": 7139012.0, "taker_buy_quote": 1650674.35858 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.2342, "high": 0.2345, "low": 0.2303, "close": 0.2324, "volume": 13359398.9, "close_time": 1760381999999, "quote_volume": 3107171.6265, "trades": 7903, "taker_buy_base": 9539973.2, "taker_buy_quote": 2218487.4178 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.2323, "high": 0.2362, "low": 0.2321, "close": 0.235, "volume": 11997717.4, "close_time": 1760385599999, "quote_volume": 2811212.48424, "trades": 7479, "taker_buy_base": 9009457.0, "taker_buy_quote": 2111367.84158 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2349, "high": 0.2359, "low": 0.2334, "close": 0.2356, "volume": 7513754.7, "close_time": 1760389199999, "quote_volume": 1761603.72784, "trades": 5498, "taker_buy_base": 5424804.5, "taker_buy_quote": 1271944.60486 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.2355, "high": 0.2391, "low": 0.2345, "close": 0.2369, "volume": 7681617.4, "close_time": 1760392799999, "quote_volume": 1821110.10707, "trades": 6035, "taker_buy_base": 5189607.7, "taker_buy_quote": 1230113.19807 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.2369, "high": 0.2394, "low": 0.2368, "close": 0.2382, "volume": 3122347.6, "close_time": 1760396399999, "quote_volume": 744527.4151, "trades": 3077, "taker_buy_base": 1435107.0, "taker_buy_quote": 342214.7876 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.2381, "high": 0.2388, "low": 0.2347, "close": 0.236, "volume": 2682282.4, "close_time": 1760399999999, "quote_volume": 635282.10037, "trades": 3056, "taker_buy_base": 1045772.5, "taker_buy_quote": 247672.29169 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.236, "high": 0.2375, "low": 0.233, "close": 0.2339, "volume": 2629817.4, "close_time": 1760403599999, "quote_volume": 618594.56017, "trades": 3051, "taker_buy_base": 1215687.1, "taker_buy_quote": 286058.33805 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.2338, "high": 0.234, "low": 0.2317, "close": 0.2322, "volume": 3036658.0, "close_time": 1760407199999, "quote_volume": 706302.80962, "trades": 2619, "taker_buy_base": 1576385.2, "taker_buy_quote": 366735.58682 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.2321, "high": 0.2321, "low": 0.2289, "close": 0.2296, "volume": 3942127.1, "close_time": 1760410799999, "quote_volume": 907580.86613, "trades": 3872, "taker_buy_base": 1627915.5, "taker_buy_quote": 374765.95857 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.2296, "high": 0.2297, "low": 0.2271, "close": 0.2279, "volume": 3520839.0, "close_time": 1760414399999, "quote_volume": 803587.98127, "trades": 4660, "taker_buy_base": 1495372.2, "taker_buy_quote": 341236.1714 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.2279, "high": 0.2287, "low": 0.2235, "close": 0.2248, "volume": 5208223.1, "close_time": 1760417999999, "quote_volume": 1177154.14946, "trades": 5708, "taker_buy_base": 2799846.9, "taker_buy_quote": 632882.68145 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.2248, "high": 0.227, "low": 0.2213, "close": 0.2225, "volume": 6895499.9, "close_time": 1760421599999, "quote_volume": 1543688.69775, "trades": 8533, "taker_buy_base": 2921697.3, "taker_buy_quote": 654216.04342 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.2226, "high": 0.2242, "low": 0.2125, "close": 0.2173, "volume": 13749172.7, "close_time": 1760425199999, "quote_volume": 2992388.68038, "trades": 12780, "taker_buy_base": 6144872.9, "taker_buy_quote": 1336831.1021 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.2172, "high": 0.2193, "low": 0.2151, "close": 0.2163, "volume": 8350298.5, "close_time": 1760428799999, "quote_volume": 1813396.31292, "trades": 8842, "taker_buy_base": 3933854.8, "taker_buy_quote": 854679.27393 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.2163, "high": 0.2192, "low": 0.2147, "close": 0.2171, "volume": 5176633.4, "close_time": 1760432399999, "quote_volume": 1121118.08242, "trades": 5022, "taker_buy_base": 2590896.1, "taker_buy_quote": 561478.79619 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.2171, "high": 0.2182, "low": 0.2158, "close": 0.2169, "volume": 3915177.0, "close_time": 1760435999999, "quote_volume": 849065.18819, "trades": 3856, "taker_buy_base": 1849068.5, "taker_buy_quote": 401301.53079 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.2168, "high": 0.2169, "low": 0.2115, "close": 0.2152, "volume": 8692558.7, "close_time": 1760439599999, "quote_volume": 1858476.48254, "trades": 8324, "taker_buy_base": 3929473.9, "taker_buy_quote": 840483.54627 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.2153, "high": 0.2181, "low": 0.2151, "close": 0.2166, "volume": 5283951.6, "close_time": 1760443199999, "quote_volume": 1145876.67194, "trades": 5063, "taker_buy_base": 2911386.6, "taker_buy_quote": 631419.49845 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.2166, "high": 0.2168, "low": 0.2129, "close": 0.2132, "volume": 4973691.5, "close_time": 1760446799999, "quote_volume": 1066951.0539, "trades": 4468, "taker_buy_base": 1983775.5, "taker_buy_quote": 425690.91962 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.2132, "high": 0.2176, "low": 0.2114, "close": 0.2161, "volume": 10859159.7, "close_time": 1760450399999, "quote_volume": 2327994.4996, "trades": 12094, "taker_buy_base": 5353290.8, "taker_buy_quote": 1148535.28319 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.2161, "high": 0.2217, "low": 0.2149, "close": 0.2187, "volume": 11451045.4, "close_time": 1760453999999, "quote_volume": 2504876.0123, "trades": 10086, "taker_buy_base": 6143111.5, "taker_buy_quote": 1343825.18457 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.2188, "high": 0.2251, "low": 0.2176, "close": 0.2249, "volume": 9845572.3, "close_time": 1760457599999, "quote_volume": 2182921.83181, "trades": 9322, "taker_buy_base": 5419361.2, "taker_buy_quote": 1201604.05166 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.2249, "high": 0.2279, "low": 0.2226, "close": 0.2237, "volume": 11906097.8, "close_time": 1760461199999, "quote_volume": 2684204.73261, "trades": 11083, "taker_buy_base": 6237071.2, "taker_buy_quote": 1406145.6473 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.2237, "high": 0.2267, "low": 0.2209, "close": 0.2247, "volume": 7770686.4, "close_time": 1760464799999, "quote_volume": 1743806.27521, "trades": 7680, "taker_buy_base": 4203940.4, "taker_buy_quote": 943694.40587 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.2247, "high": 0.2272, "low": 0.2245, "close": 0.2255, "volume": 3042747.3, "close_time": 1760468399999, "quote_volume": 687395.53467, "trades": 3555, "taker_buy_base": 1670181.8, "taker_buy_quote": 377478.25045 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.2255, "high": 0.2273, "low": 0.2209, "close": 0.2238, "volume": 9777028.9, "close_time": 1760471999999, "quote_volume": 2193760.18939, "trades": 9857, "taker_buy_base": 4478563.1, "taker_buy_quote": 1004923.09419 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.2238, "high": 0.2258, "low": 0.2226, "close": 0.2254, "volume": 3513142.7, "close_time": 1760475599999, "quote_volume": 788165.92856, "trades": 3186, "taker_buy_base": 2047624.7, "taker_buy_quote": 459742.14482 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.2255, "high": 0.2258, "low": 0.2233, "close": 0.2253, "volume": 1923515.6, "close_time": 1760479199999, "quote_volume": 432331.06733, "trades": 1819, "taker_buy_base": 1009080.6, "taker_buy_quote": 226866.22249 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.2254, "high": 0.2267, "low": 0.224, "close": 0.2247, "volume": 2473416.6, "close_time": 1760482799999, "quote_volume": 558675.58338, "trades": 2150, "taker_buy_base": 1056666.4, "taker_buy_quote": 238811.62581 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.2247, "high": 0.2265, "low": 0.2247, "close": 0.2254, "volume": 2039271.6, "close_time": 1760486399999, "quote_volume": 460319.14497, "trades": 1390, "taker_buy_base": 827815.8, "taker_buy_quote": 186849.24172 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2254, "high": 0.2258, "low": 0.2234, "close": 0.2253, "volume": 3106124.2, "close_time": 1760489999999, "quote_volume": 697866.68594, "trades": 2259, "taker_buy_base": 1618500.3, "taker_buy_quote": 363789.83552 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.2253, "high": 0.2256, "low": 0.2226, "close": 0.2239, "volume": 2544401.5, "close_time": 1760493599999, "quote_volume": 568853.21463, "trades": 1688, "taker_buy_base": 1267655.9, "taker_buy_quote": 283357.85333 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.2238, "high": 0.2267, "low": 0.2236, "close": 0.2243, "volume": 3412694.7, "close_time": 1760497199999, "quote_volume": 769071.21178, "trades": 1888, "taker_buy_base": 1673551.8, "taker_buy_quote": 377423.94996 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.2243, "high": 0.2248, "low": 0.2216, "close": 0.2229, "volume": 2347648.1, "close_time": 1760500799999, "quote_volume": 523265.71937, "trades": 2238, "taker_buy_base": 1151810.2, "taker_buy_quote": 256786.50528 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.2229, "high": 0.2251, "low": 0.2221, "close": 0.2248, "volume": 2759143.3, "close_time": 1760504399999, "quote_volume": 617512.00034, "trades": 1914, "taker_buy_base": 1399183.7, "taker_buy_quote": 313285.58583 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.2248, "high": 0.2258, "low": 0.2233, "close": 0.2245, "volume": 3600360.0, "close_time": 1760507999999, "quote_volume": 808918.43921, "trades": 2073, "taker_buy_base": 1870395.5, "taker_buy_quote": 420470.66877 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.2245, "high": 0.2255, "low": 0.2222, "close": 0.2248, "volume": 3343257.3, "close_time": 1760511599999, "quote_volume": 749225.71492, "trades": 2724, "taker_buy_base": 1856591.9, "taker_buy_quote": 416290.31655 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.2248, "high": 0.2272, "low": 0.2238, "close": 0.2263, "volume": 5369983.6, "close_time": 1760515199999, "quote_volume": 1211649.60013, "trades": 3133, "taker_buy_base": 2797851.6, "taker_buy_quote": 631212.56794 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.2263, "high": 0.2301, "low": 0.2259, "close": 0.227, "volume": 6830860.9, "close_time": 1760518799999, "quote_volume": 1557084.91372, "trades": 6219, "taker_buy_base": 3574582.7, "taker_buy_quote": 814941.60339 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.227, "high": 0.2272, "low": 0.2243, "close": 0.2247, "volume": 2642724.9, "close_time": 1760522399999, "quote_volume": 596581.68199, "trades": 2707, "taker_buy_base": 1323341.6, "taker_buy_quote": 298762.33628 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.2247, "high": 0.2251, "low": 0.2232, "close": 0.2239, "volume": 3923117.4, "close_time": 1760525999999, "quote_volume": 879062.08321, "trades": 2814, "taker_buy_base": 1943939.9, "taker_buy_quote": 435558.87793 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.2238, "high": 0.2242, "low": 0.2209, "close": 0.222, "volume": 4790772.8, "close_time": 1760529599999, "quote_volume": 1065134.60924, "trades": 3418, "taker_buy_base": 1789467.5, "taker_buy_quote": 397848.08163 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.222, "high": 0.2229, "low": 0.2198, "close": 0.221, "volume": 7420122.3, "close_time": 1760533199999, "quote_volume": 1640807.13831, "trades": 4136, "taker_buy_base": 4045548.0, "taker_buy_quote": 894561.74893 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.2209, "high": 0.2222, "low": 0.2161, "close": 0.2201, "volume": 12663827.7, "close_time": 1760536799999, "quote_volume": 2774526.75807, "trades": 9153, "taker_buy_base": 6367410.1, "taker_buy_quote": 1395114.96327 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.2201, "high": 0.2229, "low": 0.2163, "close": 0.2176, "volume": 8907307.3, "close_time": 1760540399999, "quote_volume": 1957628.00303, "trades": 7409, "taker_buy_base": 4101145.9, "taker_buy_quote": 901088.10154 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.2177, "high": 0.2193, "low": 0.2148, "close": 0.2161, "volume": 11172545.3, "close_time": 1760543999999, "quote_volume": 2418387.2054, "trades": 8138, "taker_buy_base": 5954158.5, "taker_buy_quote": 1288967.52512 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.2162, "high": 0.2171, "low": 0.2151, "close": 0.216, "volume": 5766645.8, "close_time": 1760547599999, "quote_volume": 1246932.53804, "trades": 5476, "taker_buy_base": 2859288.0, "taker_buy_quote": 618559.90086 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.216, "high": 0.2172, "low": 0.2138, "close": 0.2171, "volume": 6885520.8, "close_time": 1760551199999, "quote_volume": 1481663.1783, "trades": 7894, "taker_buy_base": 3357752.5, "taker_buy_quote": 722436.13889 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.2172, "high": 0.2185, "low": 0.2158, "close": 0.2182, "volume": 3552249.9, "close_time": 1760554799999, "quote_volume": 770890.12307, "trades": 3279, "taker_buy_base": 1828111.4, "taker_buy_quote": 396582.81109 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.2182, "high": 0.2189, "low": 0.2156, "close": 0.2165, "volume": 4424205.4, "close_time": 1760558399999, "quote_volume": 962235.04048, "trades": 3750, "taker_buy_base": 2388515.2, "taker_buy_quote": 519950.97522 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.2166, "high": 0.218, "low": 0.2135, "close": 0.2151, "volume": 8105051.4, "close_time": 1760561999999, "quote_volume": 1745710.92471, "trades": 7027, "taker_buy_base": 3852623.1, "taker_buy_quote": 830374.24488 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.2151, "high": 0.217, "low": 0.2132, "close": 0.2142, "volume": 4808410.3, "close_time": 1760565599999, "quote_volume": 1033212.8246, "trades": 3480, "taker_buy_base": 2237164.3, "taker_buy_quote": 480988.04179 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.2143, "high": 0.2164, "low": 0.2138, "close": 0.2144, "volume": 1900872.0, "close_time": 1760569199999, "quote_volume": 409297.32977, "trades": 2626, "taker_buy_base": 1208511.8, "taker_buy_quote": 260351.73072 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.2143, "high": 0.2162, "low": 0.2141, "close": 0.2152, "volume": 2290273.9, "close_time": 1760572799999, "quote_volume": 493027.87662, "trades": 2331, "taker_buy_base": 1035255.3, "taker_buy_quote": 222898.87484 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2153, "high": 0.2164, "low": 0.2142, "close": 0.2142, "volume": 3409397.9, "close_time": 1760576399999, "quote_volume": 734461.37485, "trades": 3168, "taker_buy_base": 1427805.2, "taker_buy_quote": 307594.48364 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.2142, "high": 0.2167, "low": 0.214, "close": 0.2162, "volume": 4684266.3, "close_time": 1760579999999, "quote_volume": 1008064.41754, "trades": 4031, "taker_buy_base": 1679808.3, "taker_buy_quote": 361562.93472 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.2163, "high": 0.2173, "low": 0.2149, "close": 0.2167, "volume": 2451409.4, "close_time": 1760583599999, "quote_volume": 529971.5148, "trades": 2853, "taker_buy_base": 1334064.9, "taker_buy_quote": 288437.23138 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.2167, "high": 0.217, "low": 0.2151, "close": 0.2152, "volume": 1627638.4, "close_time": 1760587199999, "quote_volume": 351426.31098, "trades": 1864, "taker_buy_base": 685222.6, "taker_buy_quote": 148020.184 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.2152, "high": 0.2169, "low": 0.2142, "close": 0.2148, "volume": 2271114.0, "close_time": 1760590799999, "quote_volume": 489922.6339, "trades": 2222, "taker_buy_base": 1271494.9, "taker_buy_quote": 274388.84055 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.2148, "high": 0.217, "low": 0.2143, "close": 0.216, "volume": 3467985.6, "close_time": 1760594399999, "quote_volume": 747337.11094, "trades": 3438, "taker_buy_base": 1827230.7, "taker_buy_quote": 393582.38762 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.2161, "high": 0.2185, "low": 0.2159, "close": 0.2182, "volume": 3932101.6, "close_time": 1760597999999, "quote_volume": 854899.25508, "trades": 3170, "taker_buy_base": 2304885.7, "taker_buy_quote": 501318.16313 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.2182, "high": 0.2184, "low": 0.2155, "close": 0.216, "volume": 2927601.8, "close_time": 1760601599999, "quote_volume": 633915.58998, "trades": 1914, "taker_buy_base": 1534164.1, "taker_buy_quote": 332282.42487 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.2159, "high": 0.2163, "low": 0.214, "close": 0.2143, "volume": 3886278.9, "close_time": 1760605199999, "quote_volume": 835290.93305, "trades": 2173, "taker_buy_base": 2063071.9, "taker_buy_quote": 443462.09338 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.2142, "high": 0.2167, "low": 0.2072, "close": 0.2154, "volume": 25591638.6, "close_time": 1760608799999, "quote_volume": 5427217.38372, "trades": 14946, "taker_buy_base": 13846068.2, "taker_buy_quote": 2933827.95288 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.2153, "high": 0.2182, "low": 0.2153, "close": 0.2166, "volume": 4749543.5, "close_time": 1760612399999, "quote_volume": 1029745.77018, "trades": 3912, "taker_buy_base": 2752096.2, "taker_buy_quote": 596776.91896 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.2165, "high": 0.2177, "low": 0.2155, "close": 0.2176, "volume": 2638584.5, "close_time": 1760615999999, "quote_volume": 571625.68168, "trades": 2125, "taker_buy_base": 1526729.2, "taker_buy_quote": 330858.09242 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.2176, "high": 0.2189, "low": 0.2169, "close": 0.2172, "volume": 3887270.7, "close_time": 1760619599999, "quote_volume": 846589.97736, "trades": 3025, "taker_buy_base": 1858843.6, "taker_buy_quote": 405043.07796 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.2172, "high": 0.2179, "low": 0.2142, "close": 0.2149, "volume": 4524156.7, "close_time": 1760623199999, "quote_volume": 977276.38107, "trades": 5175, "taker_buy_base": 1988758.1, "taker_buy_quote": 429634.40669 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.2149, "high": 0.2164, "low": 0.2114, "close": 0.2134, "volume": 10824057.2, "close_time": 1760626799999, "quote_volume": 2311131.03483, "trades": 8254, "taker_buy_base": 5264602.6, "taker_buy_quote": 1123446.11759 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.2133, "high": 0.2138, "low": 0.2058, "close": 0.207, "volume": 15655309.3, "close_time": 1760630399999, "quote_volume": 3278901.51259, "trades": 10808, "taker_buy_base": 7197341.2, "taker_buy_quote": 1507599.56525 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2071, "high": 0.2119, "low": 0.2048, "close": 0.2119, "volume": 16027974.3, "close_time": 1760633999999, "quote_volume": 3325917.20304, "trades": 12646, "taker_buy_base": 7915137.3, "taker_buy_quote": 1643931.39142 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2078, "close": 0.2083, "volume": 5650903.3, "close_time": 1760637599999, "quote_volume": 1184579.18458, "trades": 5263, "taker_buy_base": 2698873.2, "taker_buy_quote": 565969.18343 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.2083, "high": 0.2091, "low": 0.2062, "close": 0.2081, "volume": 5599661.2, "close_time": 1760641199999, "quote_volume": 1161525.77633, "trades": 5000, "taker_buy_base": 2773664.1, "taker_buy_quote": 575497.81559 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.2082, "high": 0.2084, "low": 0.204, "close": 0.2059, "volume": 10287731.7, "close_time": 1760644799999, "quote_volume": 2118420.06148, "trades": 7419, "taker_buy_base": 5043816.6, "taker_buy_quote": 1038672.33176 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.2059, "high": 0.2069, "low": 0.2026, "close": 0.2036, "volume": 9509322.3, "close_time": 1760648399999, "quote_volume": 1941256.98178, "trades": 6945, "taker_buy_base": 4043441.1, "taker_buy_quote": 825202.72534 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.2036, "high": 0.2052, "low": 0.2031, "close": 0.2052, "volume": 3385227.0, "close_time": 1760651999999, "quote_volume": 691480.75778, "trades": 2826, "taker_buy_base": 1839848.6, "taker_buy_quote": 376038.14342 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.2052, "high": 0.2055, "low": 0.2023, "close": 0.2024, "volume": 3293794.9, "close_time": 1760655599999, "quote_volume": 670217.05947, "trades": 3082, "taker_buy_base": 1428450.2, "taker_buy_quote": 290666.06816 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.2024, "high": 0.2055, "low": 0.2021, "close": 0.2052, "volume": 3941039.6, "close_time": 1760659199999, "quote_volume": 805135.12602, "trades": 3884, "taker_buy_base": 2005908.8, "taker_buy_quote": 409983.72041 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2053, "high": 0.2064, "low": 0.2048, "close": 0.2057, "volume": 1836503.9, "close_time": 1760662799999, "quote_volume": 377546.3769, "trades": 2116, "taker_buy_base": 921773.7, "taker_buy_quote": 189488.13067 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.2057, "high": 0.2078, "low": 0.2053, "close": 0.2064, "volume": 4020453.0, "close_time": 1760666399999, "quote_volume": 830880.63047, "trades": 2627, "taker_buy_base": 2223376.0, "taker_buy_quote": 459920.92172 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.2064, "high": 0.2067, "low": 0.2031, "close": 0.2048, "volume": 3668924.3, "close_time": 1760669999999, "quote_volume": 750600.69615, "trades": 2980, "taker_buy_base": 1603971.6, "taker_buy_quote": 327987.17676 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.2049, "high": 0.2061, "low": 0.2046, "close": 0.2054, "volume": 2022335.7, "close_time": 1760673599999, "quote_volume": 414919.84664, "trades": 1564, "taker_buy_base": 1303553.1, "taker_buy_quote": 267410.85181 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.2055, "high": 0.2057, "low": 0.2035, "close": 0.2039, "volume": 2347560.1, "close_time": 1760677199999, "quote_volume": 479335.69646, "trades": 2123, "taker_buy_base": 791168.3, "taker_buy_quote": 161532.19888 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.2039, "high": 0.2043, "low": 0.2021, "close": 0.2027, "volume": 3564523.2, "close_time": 1760680799999, "quote_volume": 723588.31761, "trades": 3084, "taker_buy_base": 1587359.9, "taker_buy_quote": 322414.60397 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.2028, "high": 0.2034, "low": 0.1937, "close": 0.1947, "volume": 27527510.1, "close_time": 1760684399999, "quote_volume": 5441226.91067, "trades": 18919, "taker_buy_base": 11304578.3, "taker_buy_quote": 2235644.21244 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.1947, "high": 0.1952, "low": 0.1884, "close": 0.1889, "volume": 27381497.9, "close_time": 1760687999999, "quote_volume": 5245003.40347, "trades": 20029, "taker_buy_base": 12250948.3, "taker_buy_quote": 2347220.77622 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.189, "high": 0.1902, "low": 0.1858, "close": 0.1878, "volume": 22714650.5, "close_time": 1760691599999, "quote_volume": 4267592.08703, "trades": 17553, "taker_buy_base": 10952177.9, "taker_buy_quote": 2057200.0195 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.1878, "high": 0.1931, "low": 0.1873, "close": 0.1896, "volume": 10826487.9, "close_time": 1760695199999, "quote_volume": 2058447.66198, "trades": 7861, "taker_buy_base": 5589110.4, "taker_buy_quote": 1062463.85508 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.1895, "high": 0.1903, "low": 0.1862, "close": 0.1891, "volume": 13349361.4, "close_time": 1760698799999, "quote_volume": 2512741.49636, "trades": 9471, "taker_buy_base": 7020223.4, "taker_buy_quote": 1321544.16894 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.1892, "high": 0.1955, "low": 0.1887, "close": 0.1935, "volume": 17274232.7, "close_time": 1760702399999, "quote_volume": 3326408.04337, "trades": 13884, "taker_buy_base": 9280322.6, "taker_buy_quote": 1787783.40537 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1935, "high": 0.1951, "low": 0.1917, "close": 0.1918, "volume": 7157600.4, "close_time": 1760705999999, "quote_volume": 1386554.73562, "trades": 4523, "taker_buy_base": 3711668.3, "taker_buy_quote": 719077.88223 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.1919, "high": 0.1946, "low": 0.1905, "close": 0.1932, "volume": 13971631.4, "close_time": 1760709599999, "quote_volume": 2694535.62449, "trades": 8767, "taker_buy_base": 7049647.2, "taker_buy_quote": 1359854.4275 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.1933, "high": 0.194, "low": 0.1893, "close": 0.1908, "volume": 12975433.3, "close_time": 1760713199999, "quote_volume": 2485034.53936, "trades": 10979, "taker_buy_base": 6362516.4, "taker_buy_quote": 1218387.47359 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.1908, "high": 0.1946, "low": 0.1901, "close": 0.1946, "volume": 8342799.0, "close_time": 1760716799999, "quote_volume": 1601047.5628, "trades": 8664, "taker_buy_base": 4947810.7, "taker_buy_quote": 949437.35419 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1945, "high": 0.1963, "low": 0.1913, "close": 0.1918, "volume": 14123271.4, "close_time": 1760720399999, "quote_volume": 2743037.43375, "trades": 10738, "taker_buy_base": 6633126.2, "taker_buy_quote": 1289051.68539 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.1918, "high": 0.1928, "low": 0.1903, "close": 0.1919, "volume": 4727461.5, "close_time": 1760723999999, "quote_volume": 905481.92592, "trades": 5517, "taker_buy_base": 2105979.4, "taker_buy_quote": 403219.71861 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.1918, "high": 0.1938, "low": 0.1916, "close": 0.1921, "volume": 3380954.5, "close_time": 1760727599999, "quote_volume": 651322.63638, "trades": 4477, "taker_buy_base": 1682514.2, "taker_buy_quote": 324017.3799 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.1921, "high": 0.193, "low": 0.1905, "close": 0.1909, "volume": 3741891.0, "close_time": 1760731199999, "quote_volume": 715902.47162, "trades": 3535, "taker_buy_base": 1723880.5, "taker_buy_quote": 329889.42182 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1909, "high": 0.1931, "low": 0.1903, "close": 0.1927, "volume": 3277122.5, "close_time": 1760734799999, "quote_volume": 629624.65018, "trades": 3242, "taker_buy_base": 1797281.4, "taker_buy_quote": 345396.42336 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.1927, "high": 0.1942, "low": 0.1925, "close": 0.193, "volume": 4087866.1, "close_time": 1760738399999, "quote_volume": 790600.8344, "trades": 4061, "taker_buy_base": 1925010.6, "taker_buy_quote": 372225.76079 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.193, "high": 0.1936, "low": 0.1912, "close": 0.192, "volume": 3935359.8, "close_time": 1760741999999, "quote_volume": 756277.6789, "trades": 3151, "taker_buy_base": 1814626.1, "taker_buy_quote": 348804.61877 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.192, "high": 0.192, "low": 0.1901, "close": 0.1905, "volume": 2610355.8, "close_time": 1760745599999, "quote_volume": 498187.67171, "trades": 1638, "taker_buy_base": 1109477.1, "taker_buy_quote": 211813.11643 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1906, "high": 0.192, "low": 0.1901, "close": 0.1912, "volume": 3560165.2, "close_time": 1760749199999, "quote_volume": 679546.91651, "trades": 2980, "taker_buy_base": 1919931.5, "taker_buy_quote": 366400.75116 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.1913, "high": 0.1934, "low": 0.1911, "close": 0.193, "volume": 3221283.8, "close_time": 1760752799999, "quote_volume": 619100.86355, "trades": 2934, "taker_buy_base": 1611552.1, "taker_buy_quote": 309879.24485 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.1931, "high": 0.1934, "low": 0.1909, "close": 0.1914, "volume": 3438997.9, "close_time": 1760756399999, "quote_volume": 661902.78439, "trades": 2995, "taker_buy_base": 1587729.6, "taker_buy_quote": 305423.12759 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.1914, "high": 0.1932, "low": 0.1913, "close": 0.1928, "volume": 2181602.4, "close_time": 1760759999999, "quote_volume": 420269.14016, "trades": 1890, "taker_buy_base": 1052616.5, "taker_buy_quote": 202837.26825 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1928, "high": 0.1929, "low": 0.1906, "close": 0.1907, "volume": 2598598.6, "close_time": 1760763599999, "quote_volume": 497693.47568, "trades": 2259, "taker_buy_base": 1291261.5, "taker_buy_quote": 247218.94955 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.1907, "high": 0.1926, "low": 0.1901, "close": 0.1925, "volume": 2794449.5, "close_time": 1760767199999, "quote_volume": 534865.09836, "trades": 2258, "taker_buy_base": 1677531.9, "taker_buy_quote": 321078.34059 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.1926, "high": 0.1934, "low": 0.1915, "close": 0.1929, "volume": 2946404.9, "close_time": 1760770799999, "quote_volume": 567476.90103, "trades": 2452, "taker_buy_base": 1302087.1, "taker_buy_quote": 250832.29075 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.193, "high": 0.1952, "low": 0.1926, "close": 0.1929, "volume": 7249258.2, "close_time": 1760774399999, "quote_volume": 1407710.44505, "trades": 5250, "taker_buy_base": 3609836.8, "taker_buy_quote": 700862.85051 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1929, "high": 0.1939, "low": 0.1925, "close": 0.1926, "volume": 2295998.8, "close_time": 1760777999999, "quote_volume": 443768.06616, "trades": 1800, "taker_buy_base": 1183788.3, "taker_buy_quote": 228828.26886 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.1926, "high": 0.1948, "low": 0.1924, "close": 0.1944, "volume": 2975168.8, "close_time": 1760781599999, "quote_volume": 576301.74639, "trades": 2599, "taker_buy_base": 1653179.5, "taker_buy_quote": 320254.59328 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.1945, "high": 0.1954, "low": 0.1938, "close": 0.1951, "volume": 2627872.0, "close_time": 1760785199999, "quote_volume": 511849.98257, "trades": 2353, "taker_buy_base": 1301562.1, "taker_buy_quote": 253544.23707 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.1951, "high": 0.1956, "low": 0.1936, "close": 0.1945, "volume": 3342421.3, "close_time": 1760788799999, "quote_volume": 650463.43914, "trades": 2393, "taker_buy_base": 2222852.1, "taker_buy_quote": 432555.11408 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1945, "high": 0.1951, "low": 0.1934, "close": 0.1939, "volume": 1715629.2, "close_time": 1760792399999, "quote_volume": 333069.14827, "trades": 2013, "taker_buy_base": 825679.2, "taker_buy_quote": 160308.47279 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.1938, "high": 0.1938, "low": 0.1912, "close": 0.1915, "volume": 2988325.8, "close_time": 1760795999999, "quote_volume": 574069.84734, "trades": 3190, "taker_buy_base": 1341840.6, "taker_buy_quote": 257696.2274 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.1915, "high": 0.1931, "low": 0.1904, "close": 0.1927, "volume": 4307948.5, "close_time": 1760799599999, "quote_volume": 824977.86732, "trades": 3725, "taker_buy_base": 2065359.8, "taker_buy_quote": 395736.5385 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.1927, "high": 0.1932, "low": 0.1903, "close": 0.1909, "volume": 3494970.3, "close_time": 1760803199999, "quote_volume": 668812.3271, "trades": 3542, "taker_buy_base": 1403912.4, "taker_buy_quote": 268722.17845 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1909, "high": 0.1912, "low": 0.1889, "close": 0.1901, "volume": 5252233.0, "close_time": 1760806799999, "quote_volume": 996666.66022, "trades": 4914, "taker_buy_base": 2682766.4, "taker_buy_quote": 509358.68072 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.1902, "high": 0.1927, "low": 0.1894, "close": 0.1923, "volume": 3253676.4, "close_time": 1760810399999, "quote_volume": 622542.85078, "trades": 2502, "taker_buy_base": 1820766.4, "taker_buy_quote": 348443.01142 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.1923, "high": 0.1928, "low": 0.1915, "close": 0.1916, "volume": 1965199.5, "close_time": 1760813999999, "quote_volume": 377198.34263, "trades": 1357, "taker_buy_base": 963515.3, "taker_buy_quote": 185013.58641 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.1917, "high": 0.1925, "low": 0.1912, "close": 0.1923, "volume": 1706915.0, "close_time": 1760817599999, "quote_volume": 327829.65932, "trades": 1254, "taker_buy_base": 735002.5, "taker_buy_quote": 141130.06923 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1923, "high": 0.1934, "low": 0.1919, "close": 0.1919, "volume": 1649424.5, "close_time": 1760821199999, "quote_volume": 317806.62909, "trades": 1691, "taker_buy_base": 840308.4, "taker_buy_quote": 161941.93517 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.1919, "high": 0.1926, "low": 0.191, "close": 0.1921, "volume": 1631202.8, "close_time": 1760824799999, "quote_volume": 312764.14326, "trades": 1528, "taker_buy_base": 779500.0, "taker_buy_quote": 149522.08794 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.1922, "high": 0.1923, "low": 0.1912, "close": 0.1915, "volume": 870325.0, "close_time": 1760828399999, "quote_volume": 166921.2344, "trades": 1177, "taker_buy_base": 469751.7, "taker_buy_quote": 90112.41399 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.1915, "high": 0.1918, "low": 0.1912, "close": 0.1917, "volume": 1094625.6, "close_time": 1760831999999, "quote_volume": 209563.97782, "trades": 932, "taker_buy_base": 334521.2, "taker_buy_quote": 64058.08868 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1917, "high": 0.192, "low": 0.19, "close": 0.1906, "volume": 1676695.1, "close_time": 1760835599999, "quote_volume": 320038.56379, "trades": 1502, "taker_buy_base": 832711.4, "taker_buy_quote": 159046.71954 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.1906, "high": 0.1911, "low": 0.19, "close": 0.1907, "volume": 1576480.1, "close_time": 1760839199999, "quote_volume": 300291.28097, "trades": 989, "taker_buy_base": 615191.2, "taker_buy_quote": 117316.50694 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.1907, "high": 0.1911, "low": 0.1899, "close": 0.1904, "volume": 1009507.5, "close_time": 1760842799999, "quote_volume": 192277.94118, "trades": 828, "taker_buy_base": 331482.8, "taker_buy_quote": 63211.28943 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.1903, "high": 0.1928, "low": 0.1901, "close": 0.1925, "volume": 1801807.5, "close_time": 1760846399999, "quote_volume": 345022.314, "trades": 1729, "taker_buy_base": 1121415.8, "taker_buy_quote": 214848.01797 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1924, "high": 0.1929, "low": 0.1916, "close": 0.1917, "volume": 2010929.7, "close_time": 1760849999999, "quote_volume": 386363.06106, "trades": 1662, "taker_buy_base": 1029493.7, "taker_buy_quote": 197782.78964 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.1917, "high": 0.1926, "low": 0.191, "close": 0.1911, "volume": 1087390.1, "close_time": 1760853599999, "quote_volume": 208519.44278, "trades": 1369, "taker_buy_base": 619151.0, "taker_buy_quote": 118783.55658 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.1912, "high": 0.1916, "low": 0.1899, "close": 0.1905, "volume": 1144647.2, "close_time": 1760857199999, "quote_volume": 218029.09987, "trades": 1114, "taker_buy_base": 392935.4, "taker_buy_quote": 74894.25357 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.1905, "high": 0.1914, "low": 0.1902, "close": 0.1909, "volume": 845699.2, "close_time": 1760860799999, "quote_volume": 161396.15954, "trades": 1061, "taker_buy_base": 267205.7, "taker_buy_quote": 51006.11099 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1909, "high": 0.1933, "low": 0.1894, "close": 0.1902, "volume": 7651099.2, "close_time": 1760864399999, "quote_volume": 1463102.5258, "trades": 5682, "taker_buy_base": 3683437.3, "taker_buy_quote": 704959.60228 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.1901, "high": 0.1946, "low": 0.189, "close": 0.1936, "volume": 11994940.2, "close_time": 1760867999999, "quote_volume": 2305810.42596, "trades": 8254, "taker_buy_base": 6699942.9, "taker_buy_quote": 1288511.67006 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.1937, "high": 0.1963, "low": 0.1927, "close": 0.1952, "volume": 7923508.4, "close_time": 1760871599999, "quote_volume": 1545396.01899, "trades": 6876, "taker_buy_base": 4044902.2, "taker_buy_quote": 788814.70734 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.1952, "high": 0.1967, "low": 0.1944, "close": 0.1951, "volume": 5621581.8, "close_time": 1760875199999, "quote_volume": 1099276.48952, "trades": 4953, "taker_buy_base": 3163247.7, "taker_buy_quote": 618624.53648 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1951, "high": 0.1956, "low": 0.1933, "close": 0.1942, "volume": 2759514.5, "close_time": 1760878799999, "quote_volume": 536271.33645, "trades": 2585, "taker_buy_base": 1254379.8, "taker_buy_quote": 243877.35035 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.1943, "high": 0.198, "low": 0.1939, "close": 0.1979, "volume": 4538129.5, "close_time": 1760882399999, "quote_volume": 890693.06738, "trades": 4161, "taker_buy_base": 2927067.5, "taker_buy_quote": 574532.05027 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.1979, "high": 0.1994, "low": 0.1965, "close": 0.1989, "volume": 6959903.8, "close_time": 1760885999999, "quote_volume": 1380764.31781, "trades": 5905, "taker_buy_base": 3811518.5, "taker_buy_quote": 756114.37965 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.1989, "high": 0.1992, "low": 0.1975, "close": 0.198, "volume": 3217596.9, "close_time": 1760889599999, "quote_volume": 637518.92518, "trades": 2851, "taker_buy_base": 1072527.5, "taker_buy_quote": 212451.27859 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.198, "high": 0.1994, "low": 0.197, "close": 0.1987, "volume": 4143752.0, "close_time": 1760893199999, "quote_volume": 820563.07114, "trades": 3161, "taker_buy_base": 2459934.3, "taker_buy_quote": 487245.38783 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.1987, "high": 0.2006, "low": 0.198, "close": 0.1982, "volume": 5391026.4, "close_time": 1760896799999, "quote_volume": 1075466.56235, "trades": 4357, "taker_buy_base": 2946872.9, "taker_buy_quote": 587865.33322 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.1982, "high": 0.1988, "low": 0.1978, "close": 0.1985, "volume": 1914460.6, "close_time": 1760900399999, "quote_volume": 379582.10114, "trades": 1836, "taker_buy_base": 1024060.5, "taker_buy_quote": 203054.45188 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.1985, "high": 0.1986, "low": 0.1974, "close": 0.1977, "volume": 1482305.0, "close_time": 1760903999999, "quote_volume": 293317.66428, "trades": 1394, "taker_buy_base": 575297.5, "taker_buy_quote": 113866.5162 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1977, "high": 0.1981, "low": 0.1969, "close": 0.1978, "volume": 1612339.2, "close_time": 1760907599999, "quote_volume": 318443.41857, "trades": 1548, "taker_buy_base": 749964.5, "taker_buy_quote": 148166.46057 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.1978, "high": 0.198, "low": 0.1962, "close": 0.1968, "volume": 1209950.1, "close_time": 1760911199999, "quote_volume": 238162.32714, "trades": 1122, "taker_buy_base": 508604.1, "taker_buy_quote": 100108.69421 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.1969, "high": 0.1977, "low": 0.1968, "close": 0.1969, "volume": 1690575.5, "close_time": 1760914799999, "quote_volume": 333471.32454, "trades": 1908, "taker_buy_base": 803514.5, "taker_buy_quote": 158504.03407 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.1954, "volume": 2544779.4, "close_time": 1760918399999, "quote_volume": 497917.76841, "trades": 2064, "taker_buy_base": 928094.5, "taker_buy_quote": 181528.66896 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1953, "high": 0.1953, "low": 0.192, "close": 0.1941, "volume": 6246537.2, "close_time": 1760921999999, "quote_volume": 1208705.44399, "trades": 5539, "taker_buy_base": 3070059.7, "taker_buy_quote": 593079.51105 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.1941, "high": 0.1949, "low": 0.1935, "close": 0.1938, "volume": 1682523.3, "close_time": 1760925599999, "quote_volume": 326742.04653, "trades": 2320, "taker_buy_base": 860390.3, "taker_buy_quote": 167117.09712 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.1938, "high": 0.1951, "low": 0.1927, "close": 0.1945, "volume": 1716142.9, "close_time": 1760929199999, "quote_volume": 332716.58989, "trades": 2284, "taker_buy_base": 920065.4, "taker_buy_quote": 178417.81943 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.1944, "high": 0.1998, "low": 0.1938, "close": 0.1996, "volume": 5343764.3, "close_time": 1760932799999, "quote_volume": 1056129.01552, "trades": 3826, "taker_buy_base": 3429812.4, "taker_buy_quote": 678274.07039 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1996, "high": 0.2008, "low": 0.1989, "close": 0.2007, "volume": 4940627.2, "close_time": 1760936399999, "quote_volume": 987514.45236, "trades": 3872, "taker_buy_base": 2845453.8, "taker_buy_quote": 568962.51242 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.2006, "high": 0.2016, "low": 0.1998, "close": 0.201, "volume": 3169526.6, "close_time": 1760939999999, "quote_volume": 636056.39781, "trades": 4105, "taker_buy_base": 1867774.1, "taker_buy_quote": 374859.40774 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.2011, "high": 0.2033, "low": 0.2005, "close": 0.2028, "volume": 4896480.2, "close_time": 1760943599999, "quote_volume": 989083.72557, "trades": 4922, "taker_buy_base": 3332437.3, "taker_buy_quote": 672861.63824 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.2027, "high": 0.2031, "low": 0.2014, "close": 0.2018, "volume": 2817682.0, "close_time": 1760947199999, "quote_volume": 569555.1572, "trades": 2677, "taker_buy_base": 1281947.0, "taker_buy_quote": 259195.40168 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2018, "high": 0.2029, "low": 0.2003, "close": 0.2013, "volume": 5152895.3, "close_time": 1760950799999, "quote_volume": 1037222.11377, "trades": 4193, "taker_buy_base": 3817286.1, "taker_buy_quote": 768484.85117 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.2013, "high": 0.2014, "low": 0.2001, "close": 0.201, "volume": 2131709.1, "close_time": 1760954399999, "quote_volume": 427733.40151, "trades": 2258, "taker_buy_base": 1017519.5, "taker_buy_quote": 204191.17938 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.2011, "high": 0.2023, "low": 0.1998, "close": 0.2003, "volume": 3161514.3, "close_time": 1760957999999, "quote_volume": 636108.66565, "trades": 3920, "taker_buy_base": 1415509.9, "taker_buy_quote": 284843.21645 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.2002, "high": 0.2015, "low": 0.1998, "close": 0.2014, "volume": 1687893.7, "close_time": 1760961599999, "quote_volume": 338608.88186, "trades": 2028, "taker_buy_base": 854928.3, "taker_buy_quote": 171563.00083 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.2015, "high": 0.2023, "low": 0.2008, "close": 0.2017, "volume": 1455911.1, "close_time": 1760965199999, "quote_volume": 293571.17433, "trades": 1647, "taker_buy_base": 621625.3, "taker_buy_quote": 125403.43773 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.2018, "high": 0.203, "low": 0.2009, "close": 0.2028, "volume": 3927608.6, "close_time": 1760968799999, "quote_volume": 792888.27704, "trades": 3266, "taker_buy_base": 2077442.6, "taker_buy_quote": 419570.28705 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.2028, "high": 0.2034, "low": 0.2008, "close": 0.203, "volume": 4473079.9, "close_time": 1760972399999, "quote_volume": 906108.30835, "trades": 4349, "taker_buy_base": 2180633.8, "taker_buy_quote": 441885.76169 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.2031, "high": 0.2037, "low": 0.2004, "close": 0.2005, "volume": 5949752.3, "close_time": 1760975999999, "quote_volume": 1204244.59659, "trades": 4186, "taker_buy_base": 1894707.2, "taker_buy_quote": 383101.69615 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.2004, "high": 0.2004, "low": 0.1963, "close": 0.1976, "volume": 10636263.7, "close_time": 1760979599999, "quote_volume": 2107268.12956, "trades": 7798, "taker_buy_base": 4957182.8, "taker_buy_quote": 982008.5973 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.1976, "high": 0.1989, "low": 0.1964, "close": 0.1976, "volume": 3921035.3, "close_time": 1760983199999, "quote_volume": 775095.15523, "trades": 2801, "taker_buy_base": 1879502.0, "taker_buy_quote": 371650.89756 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.1977, "high": 0.1987, "low": 0.197, "close": 0.1987, "volume": 1784051.1, "close_time": 1760986799999, "quote_volume": 353058.27691, "trades": 1553, "taker_buy_base": 752965.0, "taker_buy_quote": 149073.78271 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.1987, "high": 0.2005, "low": 0.198, "close": 0.1999, "volume": 2196078.3, "close_time": 1760990399999, "quote_volume": 437327.7002, "trades": 1905, "taker_buy_base": 1154660.9, "taker_buy_quote": 230017.44082 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1998, "high": 0.2003, "low": 0.1992, "close": 0.2001, "volume": 1628049.6, "close_time": 1760993999999, "quote_volume": 325178.54836, "trades": 1792, "taker_buy_base": 839249.5, "taker_buy_quote": 167666.08592 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.2, "high": 0.2009, "low": 0.1989, "close": 0.1992, "volume": 1625398.1, "close_time": 1760997599999, "quote_volume": 325034.95284, "trades": 1418, "taker_buy_base": 831578.1, "taker_buy_quote": 166373.29906 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.1992, "high": 0.2003, "low": 0.1989, "close": 0.1998, "volume": 982751.7, "close_time": 1761001199999, "quote_volume": 196298.39672, "trades": 1138, "taker_buy_base": 382885.9, "taker_buy_quote": 76455.87834 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.1997, "high": 0.1998, "low": 0.1987, "close": 0.1991, "volume": 1337038.2, "close_time": 1761004799999, "quote_volume": 266381.76482, "trades": 1239, "taker_buy_base": 731430.3, "taker_buy_quote": 145693.00763 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.199, "high": 0.1995, "low": 0.1986, "close": 0.1989, "volume": 901181.8, "close_time": 1761008399999, "quote_volume": 179377.89033, "trades": 923, "taker_buy_base": 478891.0, "taker_buy_quote": 95351.55146 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.199, "high": 0.199, "low": 0.1967, "close": 0.1974, "volume": 3221533.8, "close_time": 1761011999999, "quote_volume": 636341.88136, "trades": 2481, "taker_buy_base": 1319192.8, "taker_buy_quote": 260558.81773 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.1974, "high": 0.1974, "low": 0.1955, "close": 0.1956, "volume": 2646794.3, "close_time": 1761015599999, "quote_volume": 519262.43364, "trades": 1904, "taker_buy_base": 1192178.0, "taker_buy_quote": 233979.30629 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.1957, "high": 0.1961, "low": 0.1943, "close": 0.1947, "volume": 1577375.1, "close_time": 1761019199999, "quote_volume": 307894.35231, "trades": 1775, "taker_buy_base": 793199.3, "taker_buy_quote": 154870.32418 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1947, "high": 0.1948, "low": 0.1903, "close": 0.1908, "volume": 10559402.4, "close_time": 1761022799999, "quote_volume": 2027608.6941, "trades": 6399, "taker_buy_base": 5289118.6, "taker_buy_quote": 1015193.6527 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.1909, "high": 0.1924, "low": 0.1906, "close": 0.1913, "volume": 2710456.7, "close_time": 1761026399999, "quote_volume": 519021.66948, "trades": 2819, "taker_buy_base": 1310053.9, "taker_buy_quote": 250880.81317 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.1913, "high": 0.1929, "low": 0.1908, "close": 0.1923, "volume": 1767616.4, "close_time": 1761029999999, "quote_volume": 339460.96281, "trades": 1655, "taker_buy_base": 1020627.6, "taker_buy_quote": 196161.42797 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.1922, "high": 0.1946, "low": 0.1911, "close": 0.1936, "volume": 3102596.2, "close_time": 1761033599999, "quote_volume": 599185.23408, "trades": 2141, "taker_buy_base": 1556370.2, "taker_buy_quote": 300360.81758 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1936, "high": 0.1936, "low": 0.1905, "close": 0.1918, "volume": 4577114.5, "close_time": 1761037199999, "quote_volume": 877833.20946, "trades": 2568, "taker_buy_base": 1944828.9, "taker_buy_quote": 373136.48621 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.1917, "high": 0.1919, "low": 0.191, "close": 0.1915, "volume": 1415428.7, "close_time": 1761040799999, "quote_volume": 271078.04721, "trades": 1192, "taker_buy_base": 666685.8, "taker_buy_quote": 127694.26934 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.1916, "high": 0.1941, "low": 0.1909, "close": 0.1934, "volume": 3931714.4, "close_time": 1761044399999, "quote_volume": 756513.3348, "trades": 3236, "taker_buy_base": 2692693.2, "taker_buy_quote": 518265.1094 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.1934, "high": 0.1943, "low": 0.1927, "close": 0.194, "volume": 2529648.6, "close_time": 1761047999999, "quote_volume": 489715.835, "trades": 1837, "taker_buy_base": 1313068.8, "taker_buy_quote": 254245.15436 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.194, "high": 0.1965, "low": 0.1936, "close": 0.1946, "volume": 5356278.2, "close_time": 1761051599999, "quote_volume": 1046586.74652, "trades": 3957, "taker_buy_base": 2852264.0, "taker_buy_quote": 557153.50136 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.1947, "high": 0.1958, "low": 0.1929, "close": 0.1948, "volume": 8007390.3, "close_time": 1761055199999, "quote_volume": 1553565.56673, "trades": 6462, "taker_buy_base": 3929956.2, "taker_buy_quote": 762970.91551 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.1948, "high": 0.2034, "low": 0.1947, "close": 0.2031, "volume": 14665639.6, "close_time": 1761058799999, "quote_volume": 2918987.64805, "trades": 13914, "taker_buy_base": 8290903.3, "taker_buy_quote": 1650054.72826 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.2032, "high": 0.2065, "low": 0.2018, "close": 0.2044, "volume": 17356439.9, "close_time": 1761062399999, "quote_volume": 3556443.62867, "trades": 14521, "taker_buy_base": 9419490.1, "taker_buy_quote": 1930831.73477 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.2044, "high": 0.2056, "low": 0.1998, "close": 0.2003, "volume": 18516843.4, "close_time": 1761065999999, "quote_volume": 3771640.7943, "trades": 10494, "taker_buy_base": 9256033.2, "taker_buy_quote": 1886798.31143 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.2004, "high": 0.202, "low": 0.1984, "close": 0.201, "volume": 9472413.8, "close_time": 1761069599999, "quote_volume": 1899225.43819, "trades": 8849, "taker_buy_base": 4983819.2, "taker_buy_quote": 1000020.36051 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.2011, "high": 0.2015, "low": 0.1996, "close": 0.2009, "volume": 3498726.0, "close_time": 1761073199999, "quote_volume": 700625.93487, "trades": 3210, "taker_buy_base": 1708720.8, "taker_buy_quote": 342262.05443 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.2008, "high": 0.2011, "low": 0.1997, "close": 0.2, "volume": 2260804.0, "close_time": 1761076799999, "quote_volume": 453294.93915, "trades": 1394, "taker_buy_base": 1212103.2, "taker_buy_quote": 243120.18017 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2001, "high": 0.2002, "low": 0.1966, "close": 0.197, "volume": 6634531.0, "close_time": 1761080399999, "quote_volume": 1313197.18186, "trades": 4561, "taker_buy_base": 2549928.9, "taker_buy_quote": 504581.8274 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.1969, "high": 0.1977, "low": 0.1942, "close": 0.1971, "volume": 5271071.6, "close_time": 1761083999999, "quote_volume": 1032689.40306, "trades": 3994, "taker_buy_base": 2716492.5, "taker_buy_quote": 532211.63039 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.1971, "high": 0.1971, "low": 0.1921, "close": 0.1932, "volume": 6933090.2, "close_time": 1761087599999, "quote_volume": 1344802.22741, "trades": 7867, "taker_buy_base": 3231359.2, "taker_buy_quote": 626077.8036 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.1931, "high": 0.1937, "low": 0.1904, "close": 0.1917, "volume": 6485119.1, "close_time": 1761091199999, "quote_volume": 1244189.58672, "trades": 5294, "taker_buy_base": 3041316.8, "taker_buy_quote": 583593.40544 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1917, "high": 0.193, "low": 0.19, "close": 0.1907, "volume": 4391630.4, "close_time": 1761094799999, "quote_volume": 840826.37423, "trades": 4428, "taker_buy_base": 2133030.2, "taker_buy_quote": 408638.35795 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.1906, "high": 0.1924, "low": 0.1902, "close": 0.1907, "volume": 2960608.9, "close_time": 1761098399999, "quote_volume": 565374.78889, "trades": 3869, "taker_buy_base": 1523205.3, "taker_buy_quote": 290930.15668 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.1908, "high": 0.1919, "low": 0.1907, "close": 0.1912, "volume": 949732.7, "close_time": 1761101999999, "quote_volume": 181832.35706, "trades": 1302, "taker_buy_base": 557334.0, "taker_buy_quote": 106663.31632 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.1913, "high": 0.1913, "low": 0.1897, "close": 0.1908, "volume": 2809813.4, "close_time": 1761105599999, "quote_volume": 534584.23078, "trades": 1999, "taker_buy_base": 1102164.8, "taker_buy_quote": 209691.02345 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1908, "high": 0.1922, "low": 0.1906, "close": 0.1922, "volume": 1224058.6, "close_time": 1761109199999, "quote_volume": 234678.69076, "trades": 1483, "taker_buy_base": 644564.7, "taker_buy_quote": 123554.74992 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.1921, "high": 0.1922, "low": 0.1887, "close": 0.1906, "volume": 5685659.4, "close_time": 1761112799999, "quote_volume": 1081495.40264, "trades": 3943, "taker_buy_base": 2406328.7, "taker_buy_quote": 457871.7931 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.1906, "high": 0.1913, "low": 0.1901, "close": 0.1903, "volume": 1673858.0, "close_time": 1761116399999, "quote_volume": 319323.06566, "trades": 1649, "taker_buy_base": 885199.8, "taker_buy_quote": 168850.36499 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.1902, "high": 0.1917, "low": 0.1896, "close": 0.1915, "volume": 3014805.5, "close_time": 1761119999999, "quote_volume": 575285.74755, "trades": 1989, "taker_buy_base": 1952361.1, "taker_buy_quote": 372613.27512 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1915, "high": 0.1918, "low": 0.1905, "close": 0.1906, "volume": 2408085.7, "close_time": 1761123599999, "quote_volume": 460079.79226, "trades": 1367, "taker_buy_base": 883047.8, "taker_buy_quote": 168724.27517 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.1906, "high": 0.1909, "low": 0.1885, "close": 0.1892, "volume": 3342661.0, "close_time": 1761127199999, "quote_volume": 633693.57631, "trades": 2509, "taker_buy_base": 1539737.4, "taker_buy_quote": 291925.28537 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.1892, "high": 0.1901, "low": 0.1885, "close": 0.1885, "volume": 1598565.0, "close_time": 1761130799999, "quote_volume": 302358.92698, "trades": 1241, "taker_buy_base": 716096.3, "taker_buy_quote": 135473.90117 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.1886, "high": 0.1908, "low": 0.1865, "close": 0.1888, "volume": 10571983.1, "close_time": 1761134399999, "quote_volume": 1992225.7964, "trades": 6918, "taker_buy_base": 5385109.9, "taker_buy_quote": 1015921.81492 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1888, "high": 0.1904, "low": 0.1881, "close": 0.1892, "volume": 3022345.9, "close_time": 1761137999999, "quote_volume": 572448.10225, "trades": 2472, "taker_buy_base": 1806178.5, "taker_buy_quote": 342066.94101 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.1892, "high": 0.191, "low": 0.1877, "close": 0.1907, "volume": 6111939.4, "close_time": 1761141599999, "quote_volume": 1156425.53874, "trades": 4982, "taker_buy_base": 3558307.1, "taker_buy_quote": 673444.20949 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.1907, "high": 0.1907, "low": 0.187, "close": 0.1905, "volume": 10881523.6, "close_time": 1761145199999, "quote_volume": 2050828.08865, "trades": 7716, "taker_buy_base": 5966575.9, "taker_buy_quote": 1124366.14795 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.1906, "high": 0.1913, "low": 0.1874, "close": 0.1889, "volume": 6305273.4, "close_time": 1761148799999, "quote_volume": 1192142.17143, "trades": 7020, "taker_buy_base": 3135015.6, "taker_buy_quote": 592451.61578 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1889, "high": 0.1894, "low": 0.1867, "close": 0.1872, "volume": 6766200.2, "close_time": 1761152399999, "quote_volume": 1271705.55332, "trades": 6005, "taker_buy_base": 3165899.3, "taker_buy_quote": 595042.17478 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.1873, "high": 0.1878, "low": 0.1853, "close": 0.1856, "volume": 6050152.7, "close_time": 1761155999999, "quote_volume": 1128593.72469, "trades": 3157, "taker_buy_base": 2113139.1, "taker_buy_quote": 394259.35174 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.1856, "high": 0.1867, "low": 0.1847, "close": 0.1857, "volume": 4685176.8, "close_time": 1761159599999, "quote_volume": 869656.89751, "trades": 2877, "taker_buy_base": 2283579.9, "taker_buy_quote": 423969.57812 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.1857, "high": 0.1874, "low": 0.1841, "close": 0.1857, "volume": 5194495.9, "close_time": 1761163199999, "quote_volume": 965093.15437, "trades": 3421, "taker_buy_base": 2746664.6, "taker_buy_quote": 510511.77069 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1857, "high": 0.1861, "low": 0.1829, "close": 0.1832, "volume": 5376785.5, "close_time": 1761166799999, "quote_volume": 990401.11798, "trades": 3256, "taker_buy_base": 2308787.1, "taker_buy_quote": 424987.96599 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.1832, "high": 0.1833, "low": 0.1781, "close": 0.18, "volume": 13381577.0, "close_time": 1761170399999, "quote_volume": 2414488.06407, "trades": 7689, "taker_buy_base": 6064122.7, "taker_buy_quote": 1094124.48383 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.18, "high": 0.1814, "low": 0.1794, "close": 0.18, "volume": 3547896.0, "close_time": 1761173999999, "quote_volume": 639392.77371, "trades": 2905, "taker_buy_base": 1897359.9, "taker_buy_quote": 342080.93098 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.18, "high": 0.184, "low": 0.18, "close": 0.1834, "volume": 4636147.9, "close_time": 1761177599999, "quote_volume": 846521.02485, "trades": 2997, "taker_buy_base": 2880128.1, "taker_buy_quote": 525826.10201 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1835, "high": 0.1857, "low": 0.1832, "close": 0.1848, "volume": 2837425.2, "close_time": 1761181199999, "quote_volume": 523331.10865, "trades": 2244, "taker_buy_base": 1333699.6, "taker_buy_quote": 246053.11909 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.1848, "high": 0.1858, "low": 0.1845, "close": 0.1854, "volume": 2361902.5, "close_time": 1761184799999, "quote_volume": 437500.96881, "trades": 1919, "taker_buy_base": 902083.4, "taker_buy_quote": 167123.65493 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.1855, "high": 0.1863, "low": 0.1854, "close": 0.1858, "volume": 847319.7, "close_time": 1761188399999, "quote_volume": 157546.31129, "trades": 926, "taker_buy_base": 370348.6, "taker_buy_quote": 68844.10496 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.1858, "high": 0.1867, "low": 0.1856, "close": 0.1858, "volume": 1319149.5, "close_time": 1761191999999, "quote_volume": 245555.39897, "trades": 1211, "taker_buy_base": 591794.1, "taker_buy_quote": 110167.78857 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1859, "high": 0.1863, "low": 0.185, "close": 0.1856, "volume": 1139236.1, "close_time": 1761195599999, "quote_volume": 211431.83716, "trades": 1089, "taker_buy_base": 644676.2, "taker_buy_quote": 119701.88334 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.1857, "high": 0.1868, "low": 0.1857, "close": 0.1868, "volume": 1084033.3, "close_time": 1761199199999, "quote_volume": 201896.44972, "trades": 1337, "taker_buy_base": 692068.1, "taker_buy_quote": 128900.35472 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.1868, "high": 0.1893, "low": 0.1865, "close": 0.1892, "volume": 3723487.2, "close_time": 1761202799999, "quote_volume": 700349.64841, "trades": 2998, "taker_buy_base": 1825982.0, "taker_buy_quote": 343600.16435 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.1893, "high": 0.1893, "low": 0.188, "close": 0.1886, "volume": 1417092.1, "close_time": 1761206399999, "quote_volume": 267332.77154, "trades": 1368, "taker_buy_base": 696830.1, "taker_buy_quote": 131462.54876 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1886, "high": 0.1898, "low": 0.1884, "close": 0.1885, "volume": 2218204.9, "close_time": 1761209999999, "quote_volume": 419380.96854, "trades": 1513, "taker_buy_base": 1207288.6, "taker_buy_quote": 228334.76474 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.1886, "high": 0.1895, "low": 0.1884, "close": 0.1894, "volume": 1785279.7, "close_time": 1761213599999, "quote_volume": 337035.24784, "trades": 1795, "taker_buy_base": 875562.4, "taker_buy_quote": 165318.24013 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.1895, "high": 0.1902, "low": 0.1892, "close": 0.1892, "volume": 2023065.8, "close_time": 1761217199999, "quote_volume": 383692.04417, "trades": 2025, "taker_buy_base": 895010.3, "taker_buy_quote": 169781.30919 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.1891, "high": 0.1899, "low": 0.1877, "close": 0.1881, "volume": 2334630.1, "close_time": 1761220799999, "quote_volume": 440968.6144, "trades": 2084, "taker_buy_base": 1138428.9, "taker_buy_quote": 215070.7083 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1881, "high": 0.1894, "low": 0.1861, "close": 0.1891, "volume": 4444942.2, "close_time": 1761224399999, "quote_volume": 834470.73698, "trades": 3669, "taker_buy_base": 2426492.0, "taker_buy_quote": 455578.41288 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.189, "high": 0.191, "low": 0.1881, "close": 0.19, "volume": 4761779.9, "close_time": 1761227999999, "quote_volume": 902410.618, "trades": 4639, "taker_buy_base": 2367450.5, "taker_buy_quote": 448611.69086 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.1901, "high": 0.1905, "low": 0.1876, "close": 0.1904, "volume": 3595299.3, "close_time": 1761231599999, "quote_volume": 680499.04255, "trades": 4030, "taker_buy_base": 2005868.9, "taker_buy_quote": 379953.42006 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.1904, "high": 0.1939, "low": 0.1899, "close": 0.1928, "volume": 6776605.4, "close_time": 1761235199999, "quote_volume": 1303225.76995, "trades": 5023, "taker_buy_base": 3964823.4, "taker_buy_quote": 762311.16679 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1929, "high": 0.1943, "low": 0.1919, "close": 0.1939, "volume": 4769622.0, "close_time": 1761238799999, "quote_volume": 919856.41533, "trades": 3989, "taker_buy_base": 2634815.6, "taker_buy_quote": 508342.36215 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.1939, "high": 0.1949, "low": 0.1916, "close": 0.1947, "volume": 4826491.3, "close_time": 1761242399999, "quote_volume": 934376.82669, "trades": 4626, "taker_buy_base": 2636506.2, "taker_buy_quote": 510328.75756 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.1946, "high": 0.1949, "low": 0.1926, "close": 0.193, "volume": 2149809.5, "close_time": 1761245999999, "quote_volume": 416582.83616, "trades": 2483, "taker_buy_base": 943098.6, "taker_buy_quote": 182876.52974 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.193, "high": 0.1933, "low": 0.192, "close": 0.1927, "volume": 1694671.0, "close_time": 1761249599999, "quote_volume": 326439.98505, "trades": 2050, "taker_buy_base": 776717.0, "taker_buy_quote": 149644.35769 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1927, "high": 0.1927, "low": 0.1898, "close": 0.1905, "volume": 4621280.6, "close_time": 1761253199999, "quote_volume": 884054.80818, "trades": 3594, "taker_buy_base": 2025387.9, "taker_buy_quote": 387575.66841 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.1905, "high": 0.1912, "low": 0.1902, "close": 0.1904, "volume": 1133273.4, "close_time": 1761256799999, "quote_volume": 216084.69241, "trades": 1200, "taker_buy_base": 704837.8, "taker_buy_quote": 134407.59065 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.1904, "high": 0.1921, "low": 0.1904, "close": 0.1917, "volume": 1487632.8, "close_time": 1761260399999, "quote_volume": 284913.01957, "trades": 1475, "taker_buy_base": 788974.4, "taker_buy_quote": 151111.73298 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.1917, "high": 0.1918, "low": 0.191, "close": 0.1917, "volume": 886119.5, "close_time": 1761263999999, "quote_volume": 169635.23722, "trades": 1012, "taker_buy_base": 402727.0, "taker_buy_quote": 77102.7824 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1918, "high": 0.1936, "low": 0.1917, "close": 0.193, "volume": 2041752.6, "close_time": 1761267599999, "quote_volume": 393299.57966, "trades": 1970, "taker_buy_base": 1246926.7, "taker_buy_quote": 240235.58072 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.1929, "high": 0.1932, "low": 0.192, "close": 0.1925, "volume": 942744.0, "close_time": 1761271199999, "quote_volume": 181522.52842, "trades": 1078, "taker_buy_base": 520968.9, "taker_buy_quote": 100326.87138 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.1925, "high": 0.1926, "low": 0.1917, "close": 0.1922, "volume": 893550.6, "close_time": 1761274799999, "quote_volume": 171780.1987, "trades": 976, "taker_buy_base": 420941.0, "taker_buy_quote": 80936.17136 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.1922, "high": 0.1927, "low": 0.1914, "close": 0.1919, "volume": 1914279.5, "close_time": 1761278399999, "quote_volume": 367669.77887, "trades": 1709, "taker_buy_base": 1014109.1, "taker_buy_quote": 194750.10779 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1919, "high": 0.1957, "low": 0.1913, "close": 0.1951, "volume": 3888490.2, "close_time": 1761281999999, "quote_volume": 755054.31899, "trades": 3522, "taker_buy_base": 2569449.9, "taker_buy_quote": 498805.97711 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.1952, "high": 0.1959, "low": 0.1947, "close": 0.1954, "volume": 2053132.6, "close_time": 1761285599999, "quote_volume": 400914.90976, "trades": 1808, "taker_buy_base": 1085735.6, "taker_buy_quote": 211987.68691 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.1953, "high": 0.1966, "low": 0.1951, "close": 0.196, "volume": 3490610.3, "close_time": 1761289199999, "quote_volume": 683265.52513, "trades": 2190, "taker_buy_base": 2252115.1, "taker_buy_quote": 440961.37721 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.196, "high": 0.1962, "low": 0.1935, "close": 0.1945, "volume": 2033683.2, "close_time": 1761292799999, "quote_volume": 396025.92195, "trades": 1849, "taker_buy_base": 1008895.6, "taker_buy_quote": 196532.80275 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1945, "high": 0.1962, "low": 0.1937, "close": 0.1953, "volume": 1434848.8, "close_time": 1761296399999, "quote_volume": 279687.79755, "trades": 1558, "taker_buy_base": 804732.3, "taker_buy_quote": 156893.58827 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.1954, "high": 0.1955, "low": 0.1946, "close": 0.1948, "volume": 822991.8, "close_time": 1761299999999, "quote_volume": 160467.18765, "trades": 1104, "taker_buy_base": 476031.1, "taker_buy_quote": 92818.21032 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.1948, "high": 0.1949, "low": 0.1938, "close": 0.1939, "volume": 958791.3, "close_time": 1761303599999, "quote_volume": 186195.66965, "trades": 1116, "taker_buy_base": 419206.0, "taker_buy_quote": 81422.37348 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.194, "high": 0.1951, "low": 0.193, "close": 0.195, "volume": 2175984.9, "close_time": 1761307199999, "quote_volume": 422487.26406, "trades": 2047, "taker_buy_base": 1183226.6, "taker_buy_quote": 229814.40529 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1951, "high": 0.2001, "low": 0.195, "close": 0.1972, "volume": 7757702.5, "close_time": 1761310799999, "quote_volume": 1534833.55339, "trades": 5577, "taker_buy_base": 4237449.6, "taker_buy_quote": 837842.5413 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.1972, "high": 0.1973, "low": 0.1932, "close": 0.195, "volume": 3792436.5, "close_time": 1761314399999, "quote_volume": 740211.72916, "trades": 4010, "taker_buy_base": 1782529.6, "taker_buy_quote": 348096.02478 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.195, "high": 0.195, "low": 0.1914, "close": 0.1929, "volume": 3944214.3, "close_time": 1761317999999, "quote_volume": 760571.67245, "trades": 4572, "taker_buy_base": 2190783.3, "taker_buy_quote": 422413.07506 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.1929, "high": 0.194, "low": 0.1916, "close": 0.192, "volume": 1978508.6, "close_time": 1761321599999, "quote_volume": 380971.9866, "trades": 2075, "taker_buy_base": 957962.9, "taker_buy_quote": 184594.33427 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1921, "high": 0.1924, "low": 0.191, "close": 0.1919, "volume": 1588690.5, "close_time": 1761325199999, "quote_volume": 304239.22287, "trades": 1630, "taker_buy_base": 801815.3, "taker_buy_quote": 153550.16669 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.192, "high": 0.1934, "low": 0.192, "close": 0.1922, "volume": 1642479.7, "close_time": 1761328799999, "quote_volume": 316483.84002, "trades": 1447, "taker_buy_base": 853898.5, "taker_buy_quote": 164628.32263 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.1922, "high": 0.1931, "low": 0.1921, "close": 0.1931, "volume": 752855.0, "close_time": 1761332399999, "quote_volume": 145025.91091, "trades": 954, "taker_buy_base": 413631.8, "taker_buy_quote": 79696.14176 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.193, "high": 0.1948, "low": 0.193, "close": 0.1938, "volume": 1318801.9, "close_time": 1761335999999, "quote_volume": 256165.27748, "trades": 1440, "taker_buy_base": 706566.8, "taker_buy_quote": 137171.75654 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1938, "high": 0.1954, "low": 0.1937, "close": 0.1952, "volume": 1191802.3, "close_time": 1761339599999, "quote_volume": 232262.91728, "trades": 1147, "taker_buy_base": 684102.1, "taker_buy_quote": 133267.36664 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.1953, "high": 0.1959, "low": 0.1948, "close": 0.1957, "volume": 1131208.3, "close_time": 1761343199999, "quote_volume": 221033.18827, "trades": 1185, "taker_buy_base": 595264.6, "taker_buy_quote": 116333.63935 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.1958, "high": 0.196, "low": 0.1952, "close": 0.1957, "volume": 1221069.4, "close_time": 1761346799999, "quote_volume": 238905.64249, "trades": 1000, "taker_buy_base": 565823.8, "taker_buy_quote": 110720.09735 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.1956, "high": 0.1962, "low": 0.1952, "close": 0.1957, "volume": 844950.6, "close_time": 1761350399999, "quote_volume": 165325.84863, "trades": 669, "taker_buy_base": 526534.8, "taker_buy_quote": 102987.92564 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1958, "high": 0.1959, "low": 0.1944, "close": 0.1946, "volume": 1006517.2, "close_time": 1761353999999, "quote_volume": 196395.58646, "trades": 1085, "taker_buy_base": 412682.9, "taker_buy_quote": 80507.8555 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.1947, "high": 0.1957, "low": 0.1941, "close": 0.1952, "volume": 810880.5, "close_time": 1761357599999, "quote_volume": 158009.74614, "trades": 992, "taker_buy_base": 407204.1, "taker_buy_quote": 79351.64796 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.1952, "high": 0.1965, "low": 0.1951, "close": 0.1957, "volume": 1624025.0, "close_time": 1761361199999, "quote_volume": 318239.42689, "trades": 1236, "taker_buy_base": 694899.0, "taker_buy_quote": 136122.44097 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.1956, "high": 0.1957, "low": 0.1943, "close": 0.1944, "volume": 1479726.7, "close_time": 1761364799999, "quote_volume": 288396.21901, "trades": 1202, "taker_buy_base": 661066.4, "taker_buy_quote": 128767.09068 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1944, "high": 0.1959, "low": 0.1943, "close": 0.1955, "volume": 848434.1, "close_time": 1761368399999, "quote_volume": 165610.10925, "trades": 909, "taker_buy_base": 275377.8, "taker_buy_quote": 53735.88345 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.1956, "high": 0.1958, "low": 0.195, "close": 0.1956, "volume": 942732.3, "close_time": 1761371999999, "quote_volume": 184137.61559, "trades": 1035, "taker_buy_base": 445361.9, "taker_buy_quote": 87008.49875 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.1957, "high": 0.1959, "low": 0.1947, "close": 0.1947, "volume": 812078.2, "close_time": 1761375599999, "quote_volume": 158353.51011, "trades": 1229, "taker_buy_base": 327240.1, "taker_buy_quote": 63810.82316 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.1948, "high": 0.1962, "low": 0.1947, "close": 0.195, "volume": 1176016.9, "close_time": 1761379199999, "quote_volume": 229660.82901, "trades": 1274, "taker_buy_base": 719164.4, "taker_buy_quote": 140479.84162 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.195, "high": 0.1961, "low": 0.1949, "close": 0.196, "volume": 840943.2, "close_time": 1761382799999, "quote_volume": 164563.14583, "trades": 885, "taker_buy_base": 509187.3, "taker_buy_quote": 99636.46059 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.1961, "high": 0.1966, "low": 0.1954, "close": 0.1954, "volume": 1054647.7, "close_time": 1761386399999, "quote_volume": 206800.67696, "trades": 1208, "taker_buy_base": 556958.7, "taker_buy_quote": 109247.64279 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.1955, "high": 0.1961, "low": 0.1948, "close": 0.1954, "volume": 982902.4, "close_time": 1761389999999, "quote_volume": 192127.64569, "trades": 1047, "taker_buy_base": 529798.1, "taker_buy_quote": 103564.38728 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.1953, "high": 0.1958, "low": 0.1949, "close": 0.1952, "volume": 674099.2, "close_time": 1761393599999, "quote_volume": 131659.03626, "trades": 829, "taker_buy_base": 220724.0, "taker_buy_quote": 43109.2988 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1952, "high": 0.1973, "low": 0.195, "close": 0.197, "volume": 2041872.6, "close_time": 1761397199999, "quote_volume": 401397.24325, "trades": 1668, "taker_buy_base": 1114532.1, "taker_buy_quote": 219183.785 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.1971, "high": 0.1971, "low": 0.1957, "close": 0.1959, "volume": 1067531.2, "close_time": 1761400799999, "quote_volume": 209489.1001, "trades": 1251, "taker_buy_base": 414728.0, "taker_buy_quote": 81377.20382 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.1959, "high": 0.1976, "low": 0.1958, "close": 0.1975, "volume": 1409452.7, "close_time": 1761404399999, "quote_volume": 277574.71968, "trades": 1186, "taker_buy_base": 781164.9, "taker_buy_quote": 153869.76011 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.1975, "high": 0.1979, "low": 0.1967, "close": 0.1977, "volume": 2397694.5, "close_time": 1761407999999, "quote_volume": 473115.08417, "trades": 1837, "taker_buy_base": 1368423.5, "taker_buy_quote": 270052.89299 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1978, "high": 0.1989, "low": 0.1975, "close": 0.1984, "volume": 2882804.7, "close_time": 1761411599999, "quote_volume": 571304.47464, "trades": 2082, "taker_buy_base": 1614409.2, "taker_buy_quote": 319983.81637 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.1983, "high": 0.1995, "low": 0.1982, "close": 0.1984, "volume": 1087318.8, "close_time": 1761415199999, "quote_volume": 216125.16414, "trades": 998, "taker_buy_base": 430169.4, "taker_buy_quote": 85465.21513 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.1983, "high": 0.2022, "low": 0.198, "close": 0.2021, "volume": 3681816.4, "close_time": 1761418799999, "quote_volume": 739551.1166, "trades": 2019, "taker_buy_base": 2749100.9, "taker_buy_quote": 552223.50461 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.2021, "high": 0.2027, "low": 0.2008, "close": 0.2027, "volume": 2440457.6, "close_time": 1761422399999, "quote_volume": 491928.05201, "trades": 2039, "taker_buy_base": 1263579.5, "taker_buy_quote": 254638.43165 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2027, "high": 0.2027, "low": 0.2005, "close": 0.2006, "volume": 1458201.9, "close_time": 1761425999999, "quote_volume": 294053.22411, "trades": 1837, "taker_buy_base": 771921.6, "taker_buy_quote": 155625.66014 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.2006, "high": 0.2013, "low": 0.1997, "close": 0.2013, "volume": 998350.9, "close_time": 1761429599999, "quote_volume": 200001.79035, "trades": 1358, "taker_buy_base": 510781.4, "taker_buy_quote": 102355.37623 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.2013, "high": 0.2013, "low": 0.1998, "close": 0.2009, "volume": 916455.9, "close_time": 1761433199999, "quote_volume": 183697.86644, "trades": 1238, "taker_buy_base": 423752.8, "taker_buy_quote": 84967.34671 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.2009, "high": 0.2009, "low": 0.1993, "close": 0.1993, "volume": 1226984.0, "close_time": 1761436799999, "quote_volume": 245518.22545, "trades": 1169, "taker_buy_base": 606425.0, "taker_buy_quote": 121368.60438 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1994, "high": 0.2009, "low": 0.1983, "close": 0.2001, "volume": 2009128.3, "close_time": 1761440399999, "quote_volume": 400874.07399, "trades": 2285, "taker_buy_base": 1146218.1, "taker_buy_quote": 228792.68864 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.2001, "high": 0.2001, "low": 0.1985, "close": 0.199, "volume": 1568414.3, "close_time": 1761443999999, "quote_volume": 312774.51273, "trades": 1924, "taker_buy_base": 529305.8, "taker_buy_quote": 105583.30193 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.199, "high": 0.1996, "low": 0.1981, "close": 0.1986, "volume": 1380533.3, "close_time": 1761447599999, "quote_volume": 274551.64219, "trades": 1304, "taker_buy_base": 584279.9, "taker_buy_quote": 116220.79301 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.1985, "high": 0.1995, "low": 0.1978, "close": 0.1983, "volume": 1183512.1, "close_time": 1761451199999, "quote_volume": 235216.21185, "trades": 1332, "taker_buy_base": 613474.0, "taker_buy_quote": 121965.51756 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1983, "high": 0.1998, "low": 0.1979, "close": 0.1996, "volume": 1523258.4, "close_time": 1761454799999, "quote_volume": 303021.22771, "trades": 1322, "taker_buy_base": 680069.2, "taker_buy_quote": 135417.18444 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.1996, "high": 0.2009, "low": 0.199, "close": 0.2005, "volume": 819136.1, "close_time": 1761458399999, "quote_volume": 163893.58753, "trades": 1013, "taker_buy_base": 424772.7, "taker_buy_quote": 85009.28272 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.2005, "high": 0.2006, "low": 0.1995, "close": 0.2001, "volume": 859178.1, "close_time": 1761461999999, "quote_volume": 171707.8966, "trades": 1249, "taker_buy_base": 386516.5, "taker_buy_quote": 77240.71405 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.2001, "high": 0.201, "low": 0.1997, "close": 0.2009, "volume": 2322619.1, "close_time": 1761465599999, "quote_volume": 465455.57997, "trades": 1734, "taker_buy_base": 1224129.2, "taker_buy_quote": 245389.70113 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2008, "high": 0.2023, "low": 0.2008, "close": 0.2015, "volume": 2566661.2, "close_time": 1761469199999, "quote_volume": 517406.39433, "trades": 2099, "taker_buy_base": 1400065.8, "taker_buy_quote": 282227.59485 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.2015, "high": 0.2039, "low": 0.201, "close": 0.2034, "volume": 2739494.1, "close_time": 1761472799999, "quote_volume": 554992.7522, "trades": 3610, "taker_buy_base": 1547256.1, "taker_buy_quote": 313486.98572 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.2034, "high": 0.2038, "low": 0.2025, "close": 0.2034, "volume": 1428154.9, "close_time": 1761476399999, "quote_volume": 290207.94623, "trades": 1669, "taker_buy_base": 677184.7, "taker_buy_quote": 137623.38851 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.2033, "high": 0.2065, "low": 0.2028, "close": 0.2063, "volume": 3755187.4, "close_time": 1761479999999, "quote_volume": 771142.63135, "trades": 2973, "taker_buy_base": 2072174.1, "taker_buy_quote": 425734.69458 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.2063, "high": 0.2066, "low": 0.2045, "close": 0.205, "volume": 3639257.0, "close_time": 1761483599999, "quote_volume": 747911.66358, "trades": 3187, "taker_buy_base": 2186258.3, "taker_buy_quote": 449467.25695 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.2051, "high": 0.2069, "low": 0.2048, "close": 0.2059, "volume": 2454154.9, "close_time": 1761487199999, "quote_volume": 505089.76864, "trades": 2339, "taker_buy_base": 1480719.6, "taker_buy_quote": 304859.87783 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.206, "high": 0.2061, "low": 0.204, "close": 0.2043, "volume": 2300255.3, "close_time": 1761490799999, "quote_volume": 471679.41684, "trades": 1975, "taker_buy_base": 860682.9, "taker_buy_quote": 176511.95074 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.2043, "high": 0.206, "low": 0.2035, "close": 0.2057, "volume": 1533778.7, "close_time": 1761494399999, "quote_volume": 313955.93966, "trades": 1574, "taker_buy_base": 710105.1, "taker_buy_quote": 145462.17782 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.2057, "high": 0.2057, "low": 0.2043, "close": 0.2043, "volume": 1321144.0, "close_time": 1761497999999, "quote_volume": 270895.62179, "trades": 1436, "taker_buy_base": 508705.2, "taker_buy_quote": 104342.28047 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.2043, "high": 0.2051, "low": 0.2042, "close": 0.2043, "volume": 1072516.0, "close_time": 1761501599999, "quote_volume": 219423.16653, "trades": 981, "taker_buy_base": 367781.0, "taker_buy_quote": 75263.01555 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.2043, "high": 0.205, "low": 0.2041, "close": 0.2045, "volume": 1095076.0, "close_time": 1761505199999, "quote_volume": 224073.64215, "trades": 926, "taker_buy_base": 566035.6, "taker_buy_quote": 115795.915 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.2046, "high": 0.2051, "low": 0.2038, "close": 0.2051, "volume": 833193.9, "close_time": 1761508799999, "quote_volume": 170370.18369, "trades": 730, "taker_buy_base": 416980.3, "taker_buy_quote": 85281.21534 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.2051, "high": 0.2051, "low": 0.2036, "close": 0.2042, "volume": 843157.3, "close_time": 1761512399999, "quote_volume": 172154.33429, "trades": 905, "taker_buy_base": 398096.2, "taker_buy_quote": 81292.26084 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.2042, "high": 0.2055, "low": 0.2037, "close": 0.2054, "volume": 1077251.7, "close_time": 1761515999999, "quote_volume": 220553.89042, "trades": 988, "taker_buy_base": 646222.0, "taker_buy_quote": 132404.4574 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.2055, "high": 0.209, "low": 0.2055, "close": 0.2077, "volume": 3714612.1, "close_time": 1761519599999, "quote_volume": 771384.71641, "trades": 4945, "taker_buy_base": 1990166.4, "taker_buy_quote": 413414.33509 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.2077, "high": 0.2084, "low": 0.207, "close": 0.2071, "volume": 2526743.7, "close_time": 1761523199999, "quote_volume": 524801.52947, "trades": 2342, "taker_buy_base": 1666730.3, "taker_buy_quote": 346236.90463 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2071, "high": 0.2087, "low": 0.2066, "close": 0.2081, "volume": 1393716.4, "close_time": 1761526799999, "quote_volume": 289528.38774, "trades": 2151, "taker_buy_base": 608422.4, "taker_buy_quote": 126414.76182 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.2081, "high": 0.2099, "low": 0.2077, "close": 0.2097, "volume": 2547342.0, "close_time": 1761530399999, "quote_volume": 532251.74634, "trades": 2355, "taker_buy_base": 1468438.1, "taker_buy_quote": 306860.12723 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.2097, "high": 0.2099, "low": 0.2084, "close": 0.2088, "volume": 2191797.8, "close_time": 1761533999999, "quote_volume": 458786.81309, "trades": 1917, "taker_buy_base": 787004.1, "taker_buy_quote": 164714.17118 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.2088, "high": 0.2093, "low": 0.2074, "close": 0.2084, "volume": 1695537.0, "close_time": 1761537599999, "quote_volume": 353010.71126, "trades": 1645, "taker_buy_base": 906992.4, "taker_buy_quote": 188862.73913 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2084, "high": 0.2091, "low": 0.2078, "close": 0.209, "volume": 664204.5, "close_time": 1761541199999, "quote_volume": 138483.58882, "trades": 908, "taker_buy_base": 370646.4, "taker_buy_quote": 77302.10601 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.2089, "high": 0.2113, "low": 0.2087, "close": 0.2099, "volume": 1960771.7, "close_time": 1761544799999, "quote_volume": 411665.93559, "trades": 2069, "taker_buy_base": 937727.8, "taker_buy_quote": 197120.74584 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.2099, "high": 0.2114, "low": 0.208, "close": 0.2104, "volume": 4108624.8, "close_time": 1761548399999, "quote_volume": 861767.15708, "trades": 2841, "taker_buy_base": 2697220.8, "taker_buy_quote": 565955.08424 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.2104, "high": 0.211, "low": 0.2062, "close": 0.2071, "volume": 2788288.5, "close_time": 1761551999999, "quote_volume": 579854.16266, "trades": 3132, "taker_buy_base": 1268918.1, "taker_buy_quote": 263991.76668 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2071, "high": 0.208, "low": 0.2045, "close": 0.2051, "volume": 4121935.0, "close_time": 1761555599999, "quote_volume": 848299.32, "trades": 3804, "taker_buy_base": 1680758.7, "taker_buy_quote": 345975.19765 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.2052, "high": 0.2052, "low": 0.2026, "close": 0.2034, "volume": 3552542.0, "close_time": 1761559199999, "quote_volume": 723334.80638, "trades": 3532, "taker_buy_base": 1693143.4, "taker_buy_quote": 344835.21677 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.2034, "high": 0.2042, "low": 0.2028, "close": 0.203, "volume": 902574.4, "close_time": 1761562799999, "quote_volume": 183556.77435, "trades": 1465, "taker_buy_base": 474491.2, "taker_buy_quote": 96524.07343 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.2031, "high": 0.2041, "low": 0.2019, "close": 0.2036, "volume": 1885076.6, "close_time": 1761566399999, "quote_volume": 382649.907, "trades": 2222, "taker_buy_base": 944192.8, "taker_buy_quote": 191648.99913 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.2036, "high": 0.2037, "low": 0.2016, "close": 0.2018, "volume": 1149935.6, "close_time": 1761569999999, "quote_volume": 232773.22989, "trades": 1602, "taker_buy_base": 431645.6, "taker_buy_quote": 87339.53696 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.2018, "high": 0.203, "low": 0.1992, "close": 0.2019, "volume": 5993878.9, "close_time": 1761573599999, "quote_volume": 1203758.7197, "trades": 5044, "taker_buy_base": 2615931.4, "taker_buy_quote": 525599.79571 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.2019, "high": 0.2022, "low": 0.1991, "close": 0.2001, "volume": 6486400.6, "close_time": 1761577199999, "quote_volume": 1298482.69459, "trades": 4914, "taker_buy_base": 2700524.4, "taker_buy_quote": 540683.26863 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.2, "high": 0.2021, "low": 0.2, "close": 0.2008, "volume": 1619836.6, "close_time": 1761580799999, "quote_volume": 325736.62236, "trades": 2623, "taker_buy_base": 845186.3, "taker_buy_quote": 169964.0127 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2008, "high": 0.2057, "low": 0.2008, "close": 0.2053, "volume": 4063220.3, "close_time": 1761584399999, "quote_volume": 825025.21191, "trades": 3123, "taker_buy_base": 2928415.5, "taker_buy_quote": 594792.15357 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.2053, "high": 0.2065, "low": 0.2042, "close": 0.2051, "volume": 3872050.2, "close_time": 1761587999999, "quote_volume": 794977.1168, "trades": 3273, "taker_buy_base": 2035696.9, "taker_buy_quote": 418417.92537 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.205, "high": 0.2059, "low": 0.2038, "close": 0.2041, "volume": 1352628.7, "close_time": 1761591599999, "quote_volume": 277014.44555, "trades": 1906, "taker_buy_base": 580654.0, "taker_buy_quote": 118923.1167 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.2042, "high": 0.2043, "low": 0.2017, "close": 0.2018, "volume": 1849648.1, "close_time": 1761595199999, "quote_volume": 375153.84696, "trades": 2292, "taker_buy_base": 745797.8, "taker_buy_quote": 151257.56744 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2018, "high": 0.2027, "low": 0.2005, "close": 0.2006, "volume": 4164743.8, "close_time": 1761598799999, "quote_volume": 838043.8172, "trades": 3149, "taker_buy_base": 2417276.9, "taker_buy_quote": 486705.28486 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.2005, "high": 0.2019, "low": 0.2002, "close": 0.2006, "volume": 1160032.8, "close_time": 1761602399999, "quote_volume": 233345.04316, "trades": 1619, "taker_buy_base": 416011.8, "taker_buy_quote": 83698.26589 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.2006, "high": 0.2019, "low": 0.1999, "close": 0.2001, "volume": 1404828.6, "close_time": 1761605999999, "quote_volume": 281818.21323, "trades": 1863, "taker_buy_base": 637514.5, "taker_buy_quote": 127997.42565 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.2001, "high": 0.2012, "low": 0.1993, "close": 0.2007, "volume": 1739854.5, "close_time": 1761609599999, "quote_volume": 347867.59934, "trades": 2030, "taker_buy_base": 719481.6, "taker_buy_quote": 143937.43054 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2007, "high": 0.2021, "low": 0.1997, "close": 0.2005, "volume": 1206753.0, "close_time": 1761613199999, "quote_volume": 242553.8908, "trades": 1580, "taker_buy_base": 483176.9, "taker_buy_quote": 97197.67852 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.2006, "high": 0.2019, "low": 0.2006, "close": 0.2012, "volume": 745777.1, "close_time": 1761616799999, "quote_volume": 150037.07438, "trades": 1427, "taker_buy_base": 373768.3, "taker_buy_quote": 75225.31833 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.2012, "high": 0.2016, "low": 0.1983, "close": 0.1999, "volume": 1334533.8, "close_time": 1761620399999, "quote_volume": 266228.50283, "trades": 1707, "taker_buy_base": 635823.2, "taker_buy_quote": 126883.10841 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.1998, "high": 0.2005, "low": 0.1989, "close": 0.1996, "volume": 1132702.9, "close_time": 1761623999999, "quote_volume": 226165.14757, "trades": 1632, "taker_buy_base": 481701.5, "taker_buy_quote": 96193.67948 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1995, "high": 0.2012, "low": 0.1992, "close": 0.2006, "volume": 1060680.6, "close_time": 1761627599999, "quote_volume": 212549.94464, "trades": 1634, "taker_buy_base": 502964.8, "taker_buy_quote": 100783.87041 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.2005, "high": 0.2013, "low": 0.1984, "close": 0.1985, "volume": 1531848.2, "close_time": 1761631199999, "quote_volume": 306136.49099, "trades": 2325, "taker_buy_base": 669933.5, "taker_buy_quote": 133969.22593 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.1985, "high": 0.2031, "low": 0.1985, "close": 0.203, "volume": 1746469.3, "close_time": 1761634799999, "quote_volume": 350438.25686, "trades": 2642, "taker_buy_base": 847718.3, "taker_buy_quote": 170372.15085 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.2031, "high": 0.2039, "low": 0.2007, "close": 0.2012, "volume": 1726875.1, "close_time": 1761638399999, "quote_volume": 349227.82676, "trades": 2284, "taker_buy_base": 1052106.3, "taker_buy_quote": 213032.69345 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2012, "high": 0.203, "low": 0.2005, "close": 0.2022, "volume": 2197027.9, "close_time": 1761641999999, "quote_volume": 442980.81988, "trades": 1809, "taker_buy_base": 1102557.4, "taker_buy_quote": 222363.82873 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.2022, "high": 0.2026, "low": 0.2007, "close": 0.2018, "volume": 1161145.4, "close_time": 1761645599999, "quote_volume": 233947.57931, "trades": 1296, "taker_buy_base": 578995.7, "taker_buy_quote": 116743.11463 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.2018, "high": 0.2022, "low": 0.2007, "close": 0.2022, "volume": 842072.4, "close_time": 1761649199999, "quote_volume": 169494.86459, "trades": 1469, "taker_buy_base": 392539.0, "taker_buy_quote": 79018.81081 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.2023, "high": 0.2027, "low": 0.2006, "close": 0.2007, "volume": 897334.0, "close_time": 1761652799999, "quote_volume": 180983.1331, "trades": 1712, "taker_buy_base": 407910.1, "taker_buy_quote": 82320.86929 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2007, "high": 0.2025, "low": 0.2002, "close": 0.2024, "volume": 1710860.8, "close_time": 1761656399999, "quote_volume": 344418.42705, "trades": 1923, "taker_buy_base": 990935.8, "taker_buy_quote": 199678.00163 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.2024, "high": 0.2044, "low": 0.2024, "close": 0.204, "volume": 2841100.0, "close_time": 1761659999999, "quote_volume": 578526.96052, "trades": 3264, "taker_buy_base": 1663998.3, "taker_buy_quote": 338870.64398 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.204, "high": 0.2047, "low": 0.1984, "close": 0.202, "volume": 5118371.5, "close_time": 1761663599999, "quote_volume": 1030507.06388, "trades": 6804, "taker_buy_base": 2367579.0, "taker_buy_quote": 476468.75765 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.202, "high": 0.2029, "low": 0.2001, "close": 0.2013, "volume": 2015979.1, "close_time": 1761667199999, "quote_volume": 406204.42874, "trades": 3288, "taker_buy_base": 915243.6, "taker_buy_quote": 184375.3397 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2012, "high": 0.2029, "low": 0.2004, "close": 0.2021, "volume": 1506141.0, "close_time": 1761670799999, "quote_volume": 303820.45707, "trades": 2845, "taker_buy_base": 948106.9, "taker_buy_quote": 191294.76968 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.2021, "high": 0.203, "low": 0.2015, "close": 0.2024, "volume": 2681474.2, "close_time": 1761674399999, "quote_volume": 543241.95085, "trades": 2007, "taker_buy_base": 1379383.9, "taker_buy_quote": 279428.85226 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.2024, "high": 0.2026, "low": 0.2, "close": 0.2005, "volume": 3402933.6, "close_time": 1761677999999, "quote_volume": 684395.17683, "trades": 3002, "taker_buy_base": 1366949.6, "taker_buy_quote": 275128.5454 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.2006, "high": 0.2008, "low": 0.1946, "close": 0.196, "volume": 5221687.4, "close_time": 1761681599999, "quote_volume": 1030018.31922, "trades": 7946, "taker_buy_base": 2741327.7, "taker_buy_quote": 540528.01871 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.196, "high": 0.1963, "low": 0.1927, "close": 0.1957, "volume": 12717183.3, "close_time": 1761685199999, "quote_volume": 2474483.42212, "trades": 16909, "taker_buy_base": 7009237.8, "taker_buy_quote": 1363609.16917 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.1957, "high": 0.1969, "low": 0.1941, "close": 0.196, "volume": 7731452.6, "close_time": 1761688799999, "quote_volume": 1512877.31972, "trades": 8425, "taker_buy_base": 3143043.3, "taker_buy_quote": 615020.3806 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.1959, "high": 0.1964, "low": 0.1945, "close": 0.196, "volume": 1852785.5, "close_time": 1761692399999, "quote_volume": 362209.92373, "trades": 3656, "taker_buy_base": 855861.8, "taker_buy_quote": 167386.04345 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.196, "high": 0.196, "low": 0.1943, "close": 0.1954, "volume": 1176537.4, "close_time": 1761695999999, "quote_volume": 229820.85205, "trades": 1958, "taker_buy_base": 452840.6, "taker_buy_quote": 88447.3041 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1954, "high": 0.1964, "low": 0.1947, "close": 0.195, "volume": 1577395.0, "close_time": 1761699599999, "quote_volume": 308544.96827, "trades": 1873, "taker_buy_base": 879925.7, "taker_buy_quote": 172143.84449 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.1949, "high": 0.1964, "low": 0.1947, "close": 0.1956, "volume": 1147627.4, "close_time": 1761703199999, "quote_volume": 224219.2047, "trades": 1476, "taker_buy_base": 646655.0, "taker_buy_quote": 126402.02134 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.1956, "high": 0.1956, "low": 0.1944, "close": 0.1946, "volume": 980657.8, "close_time": 1761706799999, "quote_volume": 191224.29045, "trades": 1126, "taker_buy_base": 322498.8, "taker_buy_quote": 62910.23897 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.1945, "high": 0.1946, "low": 0.1936, "close": 0.1942, "volume": 1688623.2, "close_time": 1761710399999, "quote_volume": 327733.42947, "trades": 1405, "taker_buy_base": 548101.8, "taker_buy_quote": 106419.84887 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1942, "high": 0.1953, "low": 0.1941, "close": 0.1943, "volume": 749189.3, "close_time": 1761713999999, "quote_volume": 145845.84485, "trades": 1138, "taker_buy_base": 356610.5, "taker_buy_quote": 69429.54643 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.1944, "high": 0.196, "low": 0.1942, "close": 0.1955, "volume": 1404128.6, "close_time": 1761717599999, "quote_volume": 274024.95598, "trades": 1627, "taker_buy_base": 825250.3, "taker_buy_quote": 161088.92562 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.1954, "high": 0.1961, "low": 0.1951, "close": 0.1957, "volume": 943966.3, "close_time": 1761721199999, "quote_volume": 184552.91394, "trades": 1179, "taker_buy_base": 420793.8, "taker_buy_quote": 82296.58773 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.1956, "high": 0.1958, "low": 0.1937, "close": 0.1948, "volume": 3907367.5, "close_time": 1761724799999, "quote_volume": 760899.15322, "trades": 2662, "taker_buy_base": 1107530.8, "taker_buy_quote": 215654.75684 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1949, "high": 0.1951, "low": 0.1937, "close": 0.194, "volume": 1378193.9, "close_time": 1761728399999, "quote_volume": 267899.88158, "trades": 1513, "taker_buy_base": 667312.9, "taker_buy_quote": 129705.6932 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.194, "high": 0.1947, "low": 0.1936, "close": 0.1944, "volume": 1245795.8, "close_time": 1761731999999, "quote_volume": 241793.03261, "trades": 1621, "taker_buy_base": 736417.1, "taker_buy_quote": 142964.45038 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.1943, "high": 0.1972, "low": 0.1942, "close": 0.1965, "volume": 2281480.1, "close_time": 1761735599999, "quote_volume": 447698.148, "trades": 2456, "taker_buy_base": 1322099.3, "taker_buy_quote": 259411.29786 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.1965, "high": 0.1983, "low": 0.1962, "close": 0.1977, "volume": 2165716.2, "close_time": 1761739199999, "quote_volume": 428167.20096, "trades": 2157, "taker_buy_base": 1073693.9, "taker_buy_quote": 212399.82221 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1978, "high": 0.1981, "low": 0.1972, "close": 0.1979, "volume": 1193293.0, "close_time": 1761742799999, "quote_volume": 235947.23863, "trades": 1535, "taker_buy_base": 601994.5, "taker_buy_quote": 119096.78967 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.1979, "high": 0.1988, "low": 0.1963, "close": 0.1969, "volume": 2874499.6, "close_time": 1761746399999, "quote_volume": 568340.1934, "trades": 2927, "taker_buy_base": 1094275.9, "taker_buy_quote": 216453.73574 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.1969, "high": 0.1972, "low": 0.1951, "close": 0.1963, "volume": 3582965.0, "close_time": 1761749999999, "quote_volume": 702012.36356, "trades": 3098, "taker_buy_base": 1955841.2, "taker_buy_quote": 383350.83407 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.1963, "high": 0.1969, "low": 0.1933, "close": 0.1941, "volume": 4775021.9, "close_time": 1761753599999, "quote_volume": 929742.65605, "trades": 4600, "taker_buy_base": 1735305.5, "taker_buy_quote": 338071.41394 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1942, "high": 0.1967, "low": 0.1933, "close": 0.1953, "volume": 1868448.3, "close_time": 1761757199999, "quote_volume": 364198.85631, "trades": 2733, "taker_buy_base": 881545.4, "taker_buy_quote": 172030.96119 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.1954, "high": 0.2013, "low": 0.1953, "close": 0.2012, "volume": 5642212.8, "close_time": 1761760799999, "quote_volume": 1119857.35424, "trades": 5503, "taker_buy_base": 3322690.2, "taker_buy_quote": 659833.176 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.2012, "high": 0.2014, "low": 0.1926, "close": 0.198, "volume": 24644379.5, "close_time": 1761764399999, "quote_volume": 4858329.16445, "trades": 21166, "taker_buy_base": 11862266.4, "taker_buy_quote": 2339023.0714 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.1981, "high": 0.2009, "low": 0.1969, "close": 0.199, "volume": 6197783.4, "close_time": 1761767999999, "quote_volume": 1235184.12914, "trades": 8077, "taker_buy_base": 3248997.8, "taker_buy_quote": 647977.5638 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1991, "high": 0.2025, "low": 0.1979, "close": 0.2009, "volume": 6873081.9, "close_time": 1761771599999, "quote_volume": 1377071.25443, "trades": 6992, "taker_buy_base": 3346731.6, "taker_buy_quote": 671094.62913 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.201, "high": 0.2017, "low": 0.1998, "close": 0.2009, "volume": 3695523.4, "close_time": 1761775199999, "quote_volume": 742264.4949, "trades": 3090, "taker_buy_base": 2075488.3, "taker_buy_quote": 416900.03124 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.2009, "high": 0.2021, "low": 0.2003, "close": 0.2013, "volume": 2189109.8, "close_time": 1761778799999, "quote_volume": 440352.65801, "trades": 2414, "taker_buy_base": 995797.5, "taker_buy_quote": 200398.5583 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.2013, "high": 0.2013, "low": 0.1976, "close": 0.1989, "volume": 2691755.3, "close_time": 1761782399999, "quote_volume": 536183.45518, "trades": 3073, "taker_buy_base": 838816.2, "taker_buy_quote": 166931.55609 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.199, "high": 0.2008, "low": 0.1978, "close": 0.2004, "volume": 2452522.3, "close_time": 1761785999999, "quote_volume": 489399.56588, "trades": 3292, "taker_buy_base": 1307259.6, "taker_buy_quote": 261130.02994 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.2003, "high": 0.2007, "low": 0.199, "close": 0.1996, "volume": 1608965.8, "close_time": 1761789599999, "quote_volume": 321593.99391, "trades": 2504, "taker_buy_base": 699129.8, "taker_buy_quote": 139790.18282 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.1997, "high": 0.2015, "low": 0.1994, "close": 0.2013, "volume": 2100497.4, "close_time": 1761793199999, "quote_volume": 421543.38767, "trades": 2644, "taker_buy_base": 1150829.6, "taker_buy_quote": 230979.55019 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.2013, "high": 0.2013, "low": 0.1984, "close": 0.1993, "volume": 1970016.3, "close_time": 1761796799999, "quote_volume": 393545.32709, "trades": 2922, "taker_buy_base": 896831.7, "taker_buy_quote": 179118.82779 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1992, "high": 0.1992, "low": 0.1918, "close": 0.1933, "volume": 12472149.8, "close_time": 1761800399999, "quote_volume": 2430856.01886, "trades": 14435, "taker_buy_base": 4813898.7, "taker_buy_quote": 938339.82023 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.1932, "high": 0.1972, "low": 0.1925, "close": 0.1967, "volume": 5256226.2, "close_time": 1761803999999, "quote_volume": 1022743.49724, "trades": 5523, "taker_buy_base": 2937859.7, "taker_buy_quote": 572781.70836 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.1966, "high": 0.1967, "low": 0.1946, "close": 0.1953, "volume": 1822597.4, "close_time": 1761807599999, "quote_volume": 356769.0501, "trades": 2619, "taker_buy_base": 948659.7, "taker_buy_quote": 185834.85186 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.1953, "high": 0.1974, "low": 0.1948, "close": 0.1969, "volume": 1425779.4, "close_time": 1761811199999, "quote_volume": 280186.76899, "trades": 1766, "taker_buy_base": 770261.3, "taker_buy_quote": 151396.989 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1969, "high": 0.1969, "low": 0.1944, "close": 0.1945, "volume": 1536495.2, "close_time": 1761814799999, "quote_volume": 300533.19369, "trades": 2166, "taker_buy_base": 749255.0, "taker_buy_quote": 146555.65584 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.1945, "high": 0.1949, "low": 0.1922, "close": 0.1925, "volume": 3643446.5, "close_time": 1761818399999, "quote_volume": 703703.37607, "trades": 3229, "taker_buy_base": 1511532.2, "taker_buy_quote": 291869.49416 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.1924, "high": 0.1934, "low": 0.1915, "close": 0.1921, "volume": 2720425.8, "close_time": 1761821999999, "quote_volume": 523398.27727, "trades": 2995, "taker_buy_base": 1057741.6, "taker_buy_quote": 203646.49475 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.1921, "high": 0.193, "low": 0.1915, "close": 0.1923, "volume": 1947942.0, "close_time": 1761825599999, "quote_volume": 374511.61149, "trades": 2530, "taker_buy_base": 902670.5, "taker_buy_quote": 173567.03415 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1922, "high": 0.1989, "low": 0.1885, "close": 0.1901, "volume": 30980549.2, "close_time": 1761829199999, "quote_volume": 5982857.47989, "trades": 22085, "taker_buy_base": 14139779.6, "taker_buy_quote": 2730229.3454 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.19, "high": 0.1909, "low": 0.1861, "close": 0.1878, "volume": 12022559.6, "close_time": 1761832799999, "quote_volume": 2264276.98346, "trades": 11717, "taker_buy_base": 4975293.6, "taker_buy_quote": 937152.35926 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.1878, "high": 0.1894, "low": 0.1865, "close": 0.1874, "volume": 7362500.0, "close_time": 1761836399999, "quote_volume": 1381380.21218, "trades": 7648, "taker_buy_base": 2297127.3, "taker_buy_quote": 430973.77799 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.1874, "high": 0.1877, "low": 0.1832, "close": 0.1841, "volume": 8124655.5, "close_time": 1761839999999, "quote_volume": 1503903.41256, "trades": 9131, "taker_buy_base": 2999223.5, "taker_buy_quote": 555216.18916 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1841, "high": 0.1856, "low": 0.183, "close": 0.184, "volume": 6675439.6, "close_time": 1761843599999, "quote_volume": 1228705.57623, "trades": 6673, "taker_buy_base": 2736188.0, "taker_buy_quote": 503833.1158 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.184, "high": 0.184, "low": 0.1787, "close": 0.1822, "volume": 10058014.2, "close_time": 1761847199999, "quote_volume": 1820591.42537, "trades": 10097, "taker_buy_base": 4109356.2, "taker_buy_quote": 743585.617 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.1822, "high": 0.1823, "low": 0.1789, "close": 0.1794, "volume": 3759568.2, "close_time": 1761850799999, "quote_volume": 678685.14059, "trades": 4604, "taker_buy_base": 1592730.2, "taker_buy_quote": 287579.09892 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.1794, "high": 0.1798, "low": 0.1768, "close": 0.1775, "volume": 7823885.4, "close_time": 1761854399999, "quote_volume": 1394971.71453, "trades": 7599, "taker_buy_base": 3182262.1, "taker_buy_quote": 567553.23693 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1775, "high": 0.1808, "low": 0.177, "close": 0.1804, "volume": 5765624.6, "close_time": 1761857999999, "quote_volume": 1031018.32124, "trades": 6092, "taker_buy_base": 2808257.9, "taker_buy_quote": 502332.63847 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.1804, "high": 0.182, "low": 0.1797, "close": 0.1814, "volume": 8083100.3, "close_time": 1761861599999, "quote_volume": 1460163.9007, "trades": 5064, "taker_buy_base": 3955459.3, "taker_buy_quote": 714458.24824 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.1815, "high": 0.1826, "low": 0.1811, "close": 0.1824, "volume": 1793172.8, "close_time": 1761865199999, "quote_volume": 326356.90454, "trades": 2137, "taker_buy_base": 774525.7, "taker_buy_quote": 141007.51142 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.1825, "high": 0.1848, "low": 0.1819, "close": 0.1846, "volume": 2115469.6, "close_time": 1761868799999, "quote_volume": 387407.87096, "trades": 2129, "taker_buy_base": 1023354.8, "taker_buy_quote": 187530.85321 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1846, "high": 0.1856, "low": 0.1835, "close": 0.1853, "volume": 2352644.6, "close_time": 1761872399999, "quote_volume": 434253.12027, "trades": 2044, "taker_buy_base": 1057822.8, "taker_buy_quote": 195431.41308 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.1852, "high": 0.1865, "low": 0.1848, "close": 0.1863, "volume": 1925688.1, "close_time": 1761875999999, "quote_volume": 358304.52587, "trades": 1850, "taker_buy_base": 1019295.2, "taker_buy_quote": 189656.40834 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.1864, "high": 0.1865, "low": 0.1842, "close": 0.1852, "volume": 1149003.6, "close_time": 1761879599999, "quote_volume": 212743.46323, "trades": 1151, "taker_buy_base": 558399.4, "taker_buy_quote": 103355.21337 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.1853, "high": 0.1864, "low": 0.1849, "close": 0.1858, "volume": 2073543.0, "close_time": 1761883199999, "quote_volume": 384786.12964, "trades": 1853, "taker_buy_base": 701048.3, "taker_buy_quote": 130132.06033 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1858, "high": 0.1876, "low": 0.1858, "close": 0.1875, "volume": 3700359.8, "close_time": 1761886799999, "quote_volume": 691584.96621, "trades": 3244, "taker_buy_base": 2134117.1, "taker_buy_quote": 398906.39079 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.1874, "high": 0.1876, "low": 0.1862, "close": 0.1863, "volume": 1210573.3, "close_time": 1761890399999, "quote_volume": 226254.01706, "trades": 1084, "taker_buy_base": 552260.9, "taker_buy_quote": 103286.5706 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.1864, "high": 0.1866, "low": 0.1851, "close": 0.1854, "volume": 1975016.3, "close_time": 1761893999999, "quote_volume": 366761.57059, "trades": 1653, "taker_buy_base": 616836.6, "taker_buy_quote": 114609.00166 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.1854, "high": 0.1867, "low": 0.1854, "close": 0.1863, "volume": 3344258.7, "close_time": 1761897599999, "quote_volume": 622436.16534, "trades": 2284, "taker_buy_base": 1663459.8, "taker_buy_quote": 309574.68595 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1862, "high": 0.1871, "low": 0.1854, "close": 0.187, "volume": 1135374.6, "close_time": 1761901199999, "quote_volume": 211448.93485, "trades": 1164, "taker_buy_base": 595878.8, "taker_buy_quote": 111016.97447 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.187, "high": 0.1874, "low": 0.1865, "close": 0.1866, "volume": 1454463.1, "close_time": 1761904799999, "quote_volume": 271884.01961, "trades": 1291, "taker_buy_base": 672730.6, "taker_buy_quote": 125755.56765 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.1867, "high": 0.1889, "low": 0.1866, "close": 0.188, "volume": 2431287.7, "close_time": 1761908399999, "quote_volume": 457126.05073, "trades": 2004, "taker_buy_base": 1504459.8, "taker_buy_quote": 282833.76708 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.1881, "high": 0.1898, "low": 0.1861, "close": 0.1897, "volume": 6809861.3, "close_time": 1761911999999, "quote_volume": 1278237.36205, "trades": 5191, "taker_buy_base": 3216096.6, "taker_buy_quote": 603705.87174 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1896, "high": 0.1911, "low": 0.189, "close": 0.189, "volume": 3801694.9, "close_time": 1761915599999, "quote_volume": 722965.44251, "trades": 3232, "taker_buy_base": 1856106.3, "taker_buy_quote": 353155.52916 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.1891, "high": 0.1915, "low": 0.1891, "close": 0.1911, "volume": 3165911.7, "close_time": 1761919199999, "quote_volume": 602579.1795, "trades": 3338, "taker_buy_base": 1831938.8, "taker_buy_quote": 348743.88318 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.1912, "high": 0.1924, "low": 0.1901, "close": 0.1923, "volume": 3950496.3, "close_time": 1761922799999, "quote_volume": 754873.99443, "trades": 3702, "taker_buy_base": 2117242.9, "taker_buy_quote": 404911.55857 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.1924, "high": 0.1961, "low": 0.1922, "close": 0.1946, "volume": 10488793.5, "close_time": 1761926399999, "quote_volume": 2041717.1749, "trades": 8518, "taker_buy_base": 6440401.7, "taker_buy_quote": 1253610.36243 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1945, "high": 0.1951, "low": 0.1897, "close": 0.1902, "volume": 4619290.5, "close_time": 1761929999999, "quote_volume": 887932.33718, "trades": 3792, "taker_buy_base": 1653186.3, "taker_buy_quote": 318143.4326 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.1901, "high": 0.1912, "low": 0.1874, "close": 0.19, "volume": 5393692.8, "close_time": 1761933599999, "quote_volume": 1020321.03291, "trades": 4990, "taker_buy_base": 2467735.5, "taker_buy_quote": 466767.23465 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.1901, "high": 0.1918, "low": 0.1894, "close": 0.1905, "volume": 4692052.8, "close_time": 1761937199999, "quote_volume": 895071.69671, "trades": 3048, "taker_buy_base": 2626299.6, "taker_buy_quote": 501158.27709 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1904, "high": 0.1938, "low": 0.189, "close": 0.1929, "volume": 9176618.8, "close_time": 1761940799999, "quote_volume": 1761970.45256, "trades": 5357, "taker_buy_base": 4227390.4, "taker_buy_quote": 811325.18823 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1929, "high": 0.1932, "low": 0.1904, "close": 0.1906, "volume": 2840484.0, "close_time": 1761944399999, "quote_volume": 545796.37544, "trades": 3032, "taker_buy_base": 1485760.5, "taker_buy_quote": 285665.27971 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.1906, "high": 0.1911, "low": 0.1899, "close": 0.1906, "volume": 1441964.0, "close_time": 1761947999999, "quote_volume": 274669.99225, "trades": 1269, "taker_buy_base": 535513.1, "taker_buy_quote": 102008.35906 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1907, "high": 0.1918, "low": 0.1905, "close": 0.1909, "volume": 995967.8, "close_time": 1761951599999, "quote_volume": 190315.2058, "trades": 1349, "taker_buy_base": 518268.9, "taker_buy_quote": 99036.18717 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.1909, "high": 0.1915, "low": 0.1905, "close": 0.1908, "volume": 1245806.5, "close_time": 1761955199999, "quote_volume": 238031.31075, "trades": 1014, "taker_buy_base": 504599.0, "taker_buy_quote": 96408.06181 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1908, "high": 0.1913, "low": 0.1897, "close": 0.1912, "volume": 1492599.6, "close_time": 1761958799999, "quote_volume": 284145.0549, "trades": 1373, "taker_buy_base": 649715.4, "taker_buy_quote": 123650.94511 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.1912, "high": 0.1921, "low": 0.1898, "close": 0.1898, "volume": 1733926.1, "close_time": 1761962399999, "quote_volume": 331525.57149, "trades": 1693, "taker_buy_base": 884063.9, "taker_buy_quote": 169175.03283 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.1898, "high": 0.1903, "low": 0.1887, "close": 0.19, "volume": 1038052.6, "close_time": 1761965999999, "quote_volume": 196672.50085, "trades": 1431, "taker_buy_base": 318418.5, "taker_buy_quote": 60344.16126 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.19, "high": 0.1921, "low": 0.1899, "close": 0.1919, "volume": 1614577.3, "close_time": 1761969599999, "quote_volume": 308468.89176, "trades": 1815, "taker_buy_base": 1037987.0, "taker_buy_quote": 198317.56174 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.192, "high": 0.1922, "low": 0.1899, "close": 0.1905, "volume": 2090760.2, "close_time": 1761973199999, "quote_volume": 399175.33084, "trades": 2014, "taker_buy_base": 1011217.7, "taker_buy_quote": 193061.12908 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.1904, "high": 0.1914, "low": 0.1899, "close": 0.1908, "volume": 1636205.7, "close_time": 1761976799999, "quote_volume": 311863.16439, "trades": 1822, "taker_buy_base": 799431.5, "taker_buy_quote": 152307.07798 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.1909, "high": 0.1918, "low": 0.1905, "close": 0.1916, "volume": 862767.7, "close_time": 1761980399999, "quote_volume": 164826.95798, "trades": 1109, "taker_buy_base": 449159.5, "taker_buy_quote": 85806.12463 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.1916, "high": 0.1944, "low": 0.1913, "close": 0.1938, "volume": 3383800.9, "close_time": 1761983999999, "quote_volume": 654133.91425, "trades": 3774, "taker_buy_base": 1912885.8, "taker_buy_quote": 369842.86612 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1939, "high": 0.1945, "low": 0.1924, "close": 0.1944, "volume": 1995579.7, "close_time": 1761987599999, "quote_volume": 385983.15492, "trades": 2042, "taker_buy_base": 1396791.9, "taker_buy_quote": 270245.04511 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.1944, "high": 0.1946, "low": 0.1924, "close": 0.1927, "volume": 1397470.4, "close_time": 1761991199999, "quote_volume": 270327.65111, "trades": 1635, "taker_buy_base": 725779.9, "taker_buy_quote": 140464.28494 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.1928, "high": 0.1935, "low": 0.1923, "close": 0.1927, "volume": 1080999.6, "close_time": 1761994799999, "quote_volume": 208583.37498, "trades": 1102, "taker_buy_base": 674828.7, "taker_buy_quote": 130223.3568 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.1928, "high": 0.1937, "low": 0.1924, "close": 0.1934, "volume": 1789218.2, "close_time": 1761998399999, "quote_volume": 345579.0442, "trades": 1410, "taker_buy_base": 958753.4, "taker_buy_quote": 185195.44154 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1934, "high": 0.1946, "low": 0.1934, "close": 0.1944, "volume": 2396909.0, "close_time": 1762001999999, "quote_volume": 465214.833, "trades": 2267, "taker_buy_base": 1436122.3, "taker_buy_quote": 278775.04315 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.1945, "high": 0.1953, "low": 0.1924, "close": 0.1935, "volume": 3198352.8, "close_time": 1762005599999, "quote_volume": 620969.65629, "trades": 3258, "taker_buy_base": 1775650.3, "taker_buy_quote": 344943.83832 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.1935, "high": 0.1942, "low": 0.191, "close": 0.1924, "volume": 3475552.6, "close_time": 1762009199999, "quote_volume": 668059.27284, "trades": 3429, "taker_buy_base": 1846822.0, "taker_buy_quote": 355109.8673 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.1923, "high": 0.1948, "low": 0.192, "close": 0.1945, "volume": 2776622.6, "close_time": 1762012799999, "quote_volume": 537583.82324, "trades": 3342, "taker_buy_base": 1583121.8, "taker_buy_quote": 306561.1355 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1946, "high": 0.1955, "low": 0.1941, "close": 0.1947, "volume": 2069549.2, "close_time": 1762016399999, "quote_volume": 403447.87463, "trades": 2917, "taker_buy_base": 1246531.4, "taker_buy_quote": 243052.02242 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.1947, "high": 0.195, "low": 0.1928, "close": 0.1948, "volume": 5590842.2, "close_time": 1762019999999, "quote_volume": 1085514.43203, "trades": 3918, "taker_buy_base": 2266692.6, "taker_buy_quote": 440084.14577 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.1947, "high": 0.1955, "low": 0.1944, "close": 0.1953, "volume": 1738744.8, "close_time": 1762023599999, "quote_volume": 338989.60503, "trades": 1837, "taker_buy_base": 976353.1, "taker_buy_quote": 190371.46985 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.1954, "high": 0.1954, "low": 0.1944, "close": 0.1954, "volume": 1230659.2, "close_time": 1762027199999, "quote_volume": 239768.38748, "trades": 1437, "taker_buy_base": 484576.4, "taker_buy_quote": 94455.10593 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1955, "high": 0.1964, "low": 0.1953, "close": 0.1956, "volume": 1926221.1, "close_time": 1762030799999, "quote_volume": 377278.77771, "trades": 2151, "taker_buy_base": 1009531.1, "taker_buy_quote": 197784.55879 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.1956, "high": 0.196, "low": 0.193, "close": 0.1931, "volume": 1041712.0, "close_time": 1762034399999, "quote_volume": 202795.66918, "trades": 1589, "taker_buy_base": 409861.2, "taker_buy_quote": 79841.66027 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.1932, "high": 0.1939, "low": 0.1929, "close": 0.1939, "volume": 2028602.6, "close_time": 1762037999999, "quote_volume": 391935.72579, "trades": 1838, "taker_buy_base": 992036.5, "taker_buy_quote": 191658.80128 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.1939, "high": 0.1948, "low": 0.1935, "close": 0.1948, "volume": 817951.0, "close_time": 1762041599999, "quote_volume": 158699.70061, "trades": 1003, "taker_buy_base": 399828.9, "taker_buy_quote": 77573.10841 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1947, "high": 0.1947, "low": 0.1935, "close": 0.1935, "volume": 650463.1, "close_time": 1762045199999, "quote_volume": 126181.77441, "trades": 1239, "taker_buy_base": 334362.9, "taker_buy_quote": 64853.74962 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.1935, "high": 0.1942, "low": 0.193, "close": 0.1933, "volume": 1691080.0, "close_time": 1762048799999, "quote_volume": 327450.13467, "trades": 1403, "taker_buy_base": 502721.8, "taker_buy_quote": 97400.54794 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.1933, "high": 0.1952, "low": 0.193, "close": 0.1949, "volume": 1292226.6, "close_time": 1762052399999, "quote_volume": 251383.78206, "trades": 1293, "taker_buy_base": 954996.8, "taker_buy_quote": 185897.79328 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.1949, "high": 0.1949, "low": 0.1931, "close": 0.1935, "volume": 1051883.7, "close_time": 1762055999999, "quote_volume": 204052.83334, "trades": 1645, "taker_buy_base": 467089.1, "taker_buy_quote": 90574.27725 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1934, "high": 0.1957, "low": 0.1931, "close": 0.1956, "volume": 1760114.3, "close_time": 1762059599999, "quote_volume": 343046.28653, "trades": 1947, "taker_buy_base": 960526.0, "taker_buy_quote": 187327.37366 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.1955, "high": 0.1963, "low": 0.1944, "close": 0.1962, "volume": 1151065.2, "close_time": 1762063199999, "quote_volume": 225118.93686, "trades": 2169, "taker_buy_base": 695456.1, "taker_buy_quote": 136075.94406 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.1961, "high": 0.1971, "low": 0.1958, "close": 0.1971, "volume": 1596510.2, "close_time": 1762066799999, "quote_volume": 313745.5707, "trades": 2376, "taker_buy_base": 890923.9, "taker_buy_quote": 175101.10564 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.197, "high": 0.1991, "low": 0.1969, "close": 0.1983, "volume": 6019392.3, "close_time": 1762070399999, "quote_volume": 1192990.01546, "trades": 4105, "taker_buy_base": 3597742.5, "taker_buy_quote": 712892.29786 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1984, "high": 0.1984, "low": 0.1963, "close": 0.1967, "volume": 1807734.5, "close_time": 1762073999999, "quote_volume": 356734.01733, "trades": 2073, "taker_buy_base": 638365.8, "taker_buy_quote": 126008.85673 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.1967, "high": 0.1985, "low": 0.1963, "close": 0.1965, "volume": 2674486.8, "close_time": 1762077599999, "quote_volume": 527554.32339, "trades": 2900, "taker_buy_base": 1189521.9, "taker_buy_quote": 234824.18916 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.1966, "high": 0.1976, "low": 0.1953, "close": 0.1959, "volume": 2822965.2, "close_time": 1762081199999, "quote_volume": 553766.11952, "trades": 2883, "taker_buy_base": 1427331.6, "taker_buy_quote": 279931.44493 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.1958, "high": 0.2016, "low": 0.1955, "close": 0.2012, "volume": 6815528.8, "close_time": 1762084799999, "quote_volume": 1358090.12799, "trades": 5571, "taker_buy_base": 4689988.9, "taker_buy_quote": 934270.99566 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2013, "high": 0.2023, "low": 0.1989, "close": 0.1995, "volume": 6000546.4, "close_time": 1762088399999, "quote_volume": 1203441.82346, "trades": 4874, "taker_buy_base": 3283681.9, "taker_buy_quote": 658557.67562 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.1995, "high": 0.1995, "low": 0.197, "close": 0.1982, "volume": 2478974.0, "close_time": 1762091999999, "quote_volume": 490786.71579, "trades": 3510, "taker_buy_base": 1070670.4, "taker_buy_quote": 211964.5429 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.1982, "high": 0.1994, "low": 0.1941, "close": 0.195, "volume": 6096789.3, "close_time": 1762095599999, "quote_volume": 1196609.48758, "trades": 7577, "taker_buy_base": 2625371.8, "taker_buy_quote": 515722.56095 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.195, "high": 0.1958, "low": 0.1922, "close": 0.1923, "volume": 4941121.1, "close_time": 1762099199999, "quote_volume": 957678.84732, "trades": 7330, "taker_buy_base": 2189086.6, "taker_buy_quote": 424525.53763 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1923, "high": 0.1934, "low": 0.1898, "close": 0.1921, "volume": 5876678.9, "close_time": 1762102799999, "quote_volume": 1124841.75075, "trades": 10561, "taker_buy_base": 2749607.3, "taker_buy_quote": 526520.5943 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.1921, "high": 0.1926, "low": 0.1901, "close": 0.1911, "volume": 2799485.8, "close_time": 1762106399999, "quote_volume": 535467.00037, "trades": 3785, "taker_buy_base": 1641958.5, "taker_buy_quote": 314049.51275 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.1911, "high": 0.1917, "low": 0.1903, "close": 0.1907, "volume": 1760315.5, "close_time": 1762109999999, "quote_volume": 336040.56671, "trades": 2526, "taker_buy_base": 739927.6, "taker_buy_quote": 141346.46885 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.1906, "high": 0.1906, "low": 0.1885, "close": 0.1897, "volume": 3737264.7, "close_time": 1762113599999, "quote_volume": 707684.94692, "trades": 5347, "taker_buy_base": 1572665.9, "taker_buy_quote": 297829.00644 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1897, "high": 0.1911, "low": 0.1886, "close": 0.1908, "volume": 2046821.4, "close_time": 1762117199999, "quote_volume": 388859.46313, "trades": 2635, "taker_buy_base": 1078836.6, "taker_buy_quote": 205075.65242 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.1908, "high": 0.1921, "low": 0.1906, "close": 0.1911, "volume": 1148239.8, "close_time": 1762120799999, "quote_volume": 219551.90468, "trades": 2216, "taker_buy_base": 554071.9, "taker_buy_quote": 106015.29973 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1912, "high": 0.1922, "low": 0.1905, "close": 0.1916, "volume": 729559.4, "close_time": 1762124399999, "quote_volume": 139622.20617, "trades": 1358, "taker_buy_base": 341145.7, "taker_buy_quote": 65294.6825 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.1917, "high": 0.1951, "low": 0.1916, "close": 0.1945, "volume": 4081122.4, "close_time": 1762127999999, "quote_volume": 791048.89831, "trades": 5211, "taker_buy_base": 2151399.8, "taker_buy_quote": 416929.36593 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1946, "high": 0.1949, "low": 0.1906, "close": 0.1907, "volume": 2043550.9, "close_time": 1762131599999, "quote_volume": 394261.47336, "trades": 3214, "taker_buy_base": 757849.5, "taker_buy_quote": 146103.26107 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.1906, "high": 0.1922, "low": 0.1869, "close": 0.1893, "volume": 14176881.2, "close_time": 1762135199999, "quote_volume": 2682508.76979, "trades": 16746, "taker_buy_base": 6755140.2, "taker_buy_quote": 1279408.80267 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.1892, "high": 0.1894, "low": 0.187, "close": 0.1876, "volume": 4128521.2, "close_time": 1762138799999, "quote_volume": 775734.40391, "trades": 7262, "taker_buy_base": 1695959.6, "taker_buy_quote": 318725.82022 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.1876, "high": 0.1881, "low": 0.1809, "close": 0.1812, "volume": 12864528.5, "close_time": 1762142399999, "quote_volume": 2372552.80097, "trades": 15350, "taker_buy_base": 4735249.5, "taker_buy_quote": 872815.24028 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1813, "high": 0.1821, "low": 0.1798, "close": 0.1819, "volume": 6544105.4, "close_time": 1762145999999, "quote_volume": 1182244.62391, "trades": 7355, "taker_buy_base": 2195311.0, "taker_buy_quote": 396824.29146 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.1819, "high": 0.1832, "low": 0.1804, "close": 0.1806, "volume": 1960144.9, "close_time": 1762149599999, "quote_volume": 355903.3582, "trades": 2729, "taker_buy_base": 821262.9, "taker_buy_quote": 149276.76394 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1806, "high": 0.181, "low": 0.1772, "close": 0.1789, "volume": 5236627.6, "close_time": 1762153199999, "quote_volume": 938278.32816, "trades": 5787, "taker_buy_base": 2498816.4, "taker_buy_quote": 448179.25697 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.1788, "high": 0.1814, "low": 0.1779, "close": 0.1809, "volume": 2743653.7, "close_time": 1762156799999, "quote_volume": 493652.02426, "trades": 3328, "taker_buy_base": 1421427.6, "taker_buy_quote": 255756.59752 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1808, "high": 0.1812, "low": 0.1779, "close": 0.1796, "volume": 2716582.4, "close_time": 1762160399999, "quote_volume": 487045.18791, "trades": 4227, "taker_buy_base": 1226737.9, "taker_buy_quote": 219784.95882 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.1795, "high": 0.1814, "low": 0.1777, "close": 0.1778, "volume": 4066142.8, "close_time": 1762163999999, "quote_volume": 730818.01414, "trades": 3822, "taker_buy_base": 1535416.9, "taker_buy_quote": 275893.94848 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.1778, "high": 0.1789, "low": 0.1756, "close": 0.1761, "volume": 4455407.3, "close_time": 1762167599999, "quote_volume": 789784.55101, "trades": 4210, "taker_buy_base": 2371662.0, "taker_buy_quote": 420739.08145 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.1762, "high": 0.1793, "low": 0.1762, "close": 0.1781, "volume": 3243730.0, "close_time": 1762171199999, "quote_volume": 577852.56168, "trades": 4032, "taker_buy_base": 1721278.8, "taker_buy_quote": 306602.95562 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1781, "high": 0.1793, "low": 0.1759, "close": 0.1761, "volume": 4902610.8, "close_time": 1762174799999, "quote_volume": 870884.83352, "trades": 3963, "taker_buy_base": 1757546.5, "taker_buy_quote": 312529.88806 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1761, "high": 0.1765, "low": 0.1739, "close": 0.175, "volume": 10495301.9, "close_time": 1762178399999, "quote_volume": 1835947.7744, "trades": 6931, "taker_buy_base": 5751701.2, "taker_buy_quote": 1005509.62773 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.175, "high": 0.1773, "low": 0.1749, "close": 0.1762, "volume": 5451022.2, "close_time": 1762181999999, "quote_volume": 959377.075, "trades": 6296, "taker_buy_base": 2937089.0, "taker_buy_quote": 516984.39044 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1762, "high": 0.1765, "low": 0.161, "close": 0.1654, "volume": 36608324.8, "close_time": 1762185599999, "quote_volume": 6128574.64831, "trades": 30215, "taker_buy_base": 17656440.3, "taker_buy_quote": 2952083.66825 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1654, "high": 0.1706, "low": 0.1644, "close": 0.1691, "volume": 16215186.9, "close_time": 1762189199999, "quote_volume": 2733349.64487, "trades": 11235, "taker_buy_base": 7768952.8, "taker_buy_quote": 1309181.6066 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.169, "high": 0.1728, "low": 0.1685, "close": 0.1721, "volume": 8245713.4, "close_time": 1762192799999, "quote_volume": 1413123.16317, "trades": 7541, "taker_buy_base": 4787834.7, "taker_buy_quote": 820465.68128 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1722, "high": 0.1727, "low": 0.1686, "close": 0.1688, "volume": 4446362.6, "close_time": 1762196399999, "quote_volume": 758841.39774, "trades": 4536, "taker_buy_base": 1664368.6, "taker_buy_quote": 284328.50172 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.1687, "high": 0.1693, "low": 0.1672, "close": 0.1677, "volume": 4585530.0, "close_time": 1762199999999, "quote_volume": 770102.74812, "trades": 3505, "taker_buy_base": 1807010.5, "taker_buy_quote": 303668.30987 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1678, "high": 0.1681, "low": 0.1634, "close": 0.1644, "volume": 7970508.4, "close_time": 1762203599999, "quote_volume": 1319217.66336, "trades": 4706, "taker_buy_base": 2908407.8, "taker_buy_quote": 481335.78955 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.1643, "high": 0.1696, "low": 0.1634, "close": 0.1659, "volume": 9851274.5, "close_time": 1762207199999, "quote_volume": 1633015.49186, "trades": 5490, "taker_buy_base": 4816119.8, "taker_buy_quote": 800788.52115 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.1658, "high": 0.1659, "low": 0.1632, "close": 0.1641, "volume": 4856637.3, "close_time": 1762210799999, "quote_volume": 799854.40333, "trades": 4701, "taker_buy_base": 2129937.8, "taker_buy_quote": 350730.46387 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.1641, "high": 0.1659, "low": 0.1628, "close": 0.1656, "volume": 4271857.5, "close_time": 1762214399999, "quote_volume": 701750.9461, "trades": 3864, "taker_buy_base": 2021765.7, "taker_buy_quote": 332403.50338 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1656, "high": 0.1684, "low": 0.1634, "close": 0.168, "volume": 9679438.6, "close_time": 1762217999999, "quote_volume": 1610633.12403, "trades": 5862, "taker_buy_base": 5079468.3, "taker_buy_quote": 844264.19298 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.1681, "high": 0.1704, "low": 0.1664, "close": 0.1681, "volume": 7497567.2, "close_time": 1762221599999, "quote_volume": 1260656.81236, "trades": 4609, "taker_buy_base": 3650033.8, "taker_buy_quote": 615006.2831 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.1681, "high": 0.1688, "low": 0.1669, "close": 0.1672, "volume": 2409932.5, "close_time": 1762225199999, "quote_volume": 404242.70969, "trades": 3153, "taker_buy_base": 1254531.2, "taker_buy_quote": 210450.50237 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.1672, "high": 0.1696, "low": 0.1669, "close": 0.1677, "volume": 5019824.9, "close_time": 1762228799999, "quote_volume": 844494.5437, "trades": 3916, "taker_buy_base": 1926088.4, "taker_buy_quote": 323986.67953 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1678, "high": 0.169, "low": 0.1669, "close": 0.1671, "volume": 3961855.7, "close_time": 1762232399999, "quote_volume": 664779.87031, "trades": 2427, "taker_buy_base": 2082040.3, "taker_buy_quote": 349422.67918 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1671, "high": 0.168, "low": 0.1576, "close": 0.1578, "volume": 24259234.3, "close_time": 1762235999999, "quote_volume": 3911335.9346, "trades": 16875, "taker_buy_base": 9229652.5, "taker_buy_quote": 1486151.08072 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.1577, "high": 0.1634, "low": 0.1577, "close": 0.1586, "volume": 14204861.5, "close_time": 1762239599999, "quote_volume": 2276950.55918, "trades": 10737, "taker_buy_base": 7366377.2, "taker_buy_quote": 1180790.10959 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.1586, "high": 0.159, "low": 0.1545, "close": 0.1559, "volume": 21372504.3, "close_time": 1762243199999, "quote_volume": 3337007.45257, "trades": 12563, "taker_buy_base": 11689383.2, "taker_buy_quote": 1824777.94457 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.156, "high": 0.1599, "low": 0.1549, "close": 0.1591, "volume": 15103612.6, "close_time": 1762246799999, "quote_volume": 2380535.23771, "trades": 8306, "taker_buy_base": 8414106.0, "taker_buy_quote": 1325324.56675 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.1591, "high": 0.1616, "low": 0.1589, "close": 0.1616, "volume": 9068910.6, "close_time": 1762250399999, "quote_volume": 1450048.50005, "trades": 4131, "taker_buy_base": 5777733.4, "taker_buy_quote": 923902.49418 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.1615, "high": 0.1651, "low": 0.1615, "close": 0.1633, "volume": 9060637.3, "close_time": 1762253999999, "quote_volume": 1475560.88085, "trades": 4105, "taker_buy_base": 5543895.1, "taker_buy_quote": 903527.87685 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.1634, "high": 0.1652, "low": 0.1617, "close": 0.1621, "volume": 11671394.1, "close_time": 1762257599999, "quote_volume": 1903014.91711, "trades": 4794, "taker_buy_base": 6167880.5, "taker_buy_quote": 1006234.48245 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1621, "high": 0.1623, "low": 0.1585, "close": 0.1598, "volume": 9526640.6, "close_time": 1762261199999, "quote_volume": 1526544.69209, "trades": 5255, "taker_buy_base": 3443357.8, "taker_buy_quote": 552047.60394 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.1598, "high": 0.1607, "low": 0.1582, "close": 0.1591, "volume": 4338407.8, "close_time": 1762264799999, "quote_volume": 692246.56545, "trades": 2884, "taker_buy_base": 2247548.3, "taker_buy_quote": 358713.88325 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.159, "high": 0.1645, "low": 0.157, "close": 0.1634, "volume": 13805204.1, "close_time": 1762268399999, "quote_volume": 2213727.52293, "trades": 8348, "taker_buy_base": 6506680.2, "taker_buy_quote": 1044086.16794 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.1634, "high": 0.1656, "low": 0.1598, "close": 0.16, "volume": 10884043.4, "close_time": 1762271999999, "quote_volume": 1769627.17027, "trades": 6305, "taker_buy_base": 5391860.4, "taker_buy_quote": 878492.62646 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.16, "high": 0.1612, "low": 0.1562, "close": 0.1577, "volume": 11751249.5, "close_time": 1762275599999, "quote_volume": 1863608.79501, "trades": 7344, "taker_buy_base": 4450182.7, "taker_buy_quote": 706335.3831 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.1577, "high": 0.1594, "low": 0.1534, "close": 0.1582, "volume": 15566381.9, "close_time": 1762279199999, "quote_volume": 2437368.23777, "trades": 8925, "taker_buy_base": 7288840.0, "taker_buy_quote": 1142423.23006 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1581, "high": 0.1582, "low": 0.1521, "close": 0.1573, "volume": 15073150.7, "close_time": 1762282799999, "quote_volume": 2339142.15081, "trades": 9471, "taker_buy_base": 6914010.1, "taker_buy_quote": 1074361.34183 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.1573, "high": 0.1588, "low": 0.1554, "close": 0.1556, "volume": 6924134.9, "close_time": 1762286399999, "quote_volume": 1088454.77138, "trades": 4664, "taker_buy_base": 3582620.8, "taker_buy_quote": 563676.57498 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1557, "high": 0.1579, "low": 0.1481, "close": 0.156, "volume": 27201761.9, "close_time": 1762289999999, "quote_volume": 4147247.39748, "trades": 13595, "taker_buy_base": 12770694.8, "taker_buy_quote": 1946915.81553 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.156, "high": 0.1566, "low": 0.1482, "close": 0.156, "volume": 23768909.4, "close_time": 1762293599999, "quote_volume": 3626058.89443, "trades": 11648, "taker_buy_base": 11257298.7, "taker_buy_quote": 1717215.01289 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.156, "high": 0.1592, "low": 0.1549, "close": 0.1582, "volume": 10623249.6, "close_time": 1762297199999, "quote_volume": 1671847.31903, "trades": 6477, "taker_buy_base": 4852851.2, "taker_buy_quote": 763866.98755 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1582, "high": 0.1598, "low": 0.1572, "close": 0.1582, "volume": 7540028.0, "close_time": 1762300799999, "quote_volume": 1195475.51771, "trades": 5112, "taker_buy_base": 4299257.8, "taker_buy_quote": 682366.44267 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1582, "high": 0.1589, "low": 0.1551, "close": 0.1564, "volume": 7379064.1, "close_time": 1762304399999, "quote_volume": 1157672.28126, "trades": 5909, "taker_buy_base": 2713541.1, "taker_buy_quote": 426136.19668 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.1564, "high": 0.1567, "low": 0.1499, "close": 0.1559, "volume": 8234221.1, "close_time": 1762307999999, "quote_volume": 1261696.82026, "trades": 7891, "taker_buy_base": 4192672.0, "taker_buy_quote": 642968.36713 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.156, "high": 0.1604, "low": 0.156, "close": 0.1602, "volume": 8761574.5, "close_time": 1762311599999, "quote_volume": 1388725.31047, "trades": 6946, "taker_buy_base": 4866140.3, "taker_buy_quote": 771831.31305 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.1602, "high": 0.1615, "low": 0.1593, "close": 0.1612, "volume": 7441610.3, "close_time": 1762315199999, "quote_volume": 1193932.69156, "trades": 4269, "taker_buy_base": 3686735.2, "taker_buy_quote": 591447.2706 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1612, "high": 0.1621, "low": 0.1599, "close": 0.1606, "volume": 5191687.8, "close_time": 1762318799999, "quote_volume": 834454.81474, "trades": 3763, "taker_buy_base": 2569954.3, "taker_buy_quote": 413174.45752 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1607, "high": 0.1629, "low": 0.1606, "close": 0.1611, "volume": 4894772.0, "close_time": 1762322399999, "quote_volume": 790114.31983, "trades": 2995, "taker_buy_base": 3074154.3, "taker_buy_quote": 496575.26099 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.161, "high": 0.1629, "low": 0.1609, "close": 0.1628, "volume": 3225273.6, "close_time": 1762325999999, "quote_volume": 521195.73391, "trades": 2857, "taker_buy_base": 1480063.7, "taker_buy_quote": 239197.35042 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.1628, "high": 0.1629, "low": 0.1611, "close": 0.1623, "volume": 1626473.8, "close_time": 1762329599999, "quote_volume": 263567.91813, "trades": 2071, "taker_buy_base": 771424.1, "taker_buy_quote": 125055.88137 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1622, "high": 0.1624, "low": 0.1584, "close": 0.1597, "volume": 6669110.5, "close_time": 1762333199999, "quote_volume": 1066905.90531, "trades": 5058, "taker_buy_base": 2921667.3, "taker_buy_quote": 467305.48146 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.1596, "high": 0.1611, "low": 0.1592, "close": 0.1599, "volume": 5720782.9, "close_time": 1762336799999, "quote_volume": 914723.04493, "trades": 3839, "taker_buy_base": 2265993.7, "taker_buy_quote": 362277.1045 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1598, "high": 0.1609, "low": 0.1584, "close": 0.1586, "volume": 4873992.3, "close_time": 1762340399999, "quote_volume": 778159.26322, "trades": 4588, "taker_buy_base": 2603998.3, "taker_buy_quote": 416028.81485 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.1586, "high": 0.1622, "low": 0.1585, "close": 0.1618, "volume": 3068202.9, "close_time": 1762343999999, "quote_volume": 492663.91654, "trades": 3362, "taker_buy_base": 1544846.9, "taker_buy_quote": 248180.81856 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1617, "high": 0.1641, "low": 0.1611, "close": 0.1636, "volume": 3997236.9, "close_time": 1762347599999, "quote_volume": 650445.68423, "trades": 3516, "taker_buy_base": 2309297.1, "taker_buy_quote": 375999.63588 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1635, "high": 0.1651, "low": 0.1629, "close": 0.1645, "volume": 4074981.1, "close_time": 1762351199999, "quote_volume": 668680.45683, "trades": 3527, "taker_buy_base": 2158952.9, "taker_buy_quote": 354310.35571 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.1645, "high": 0.1651, "low": 0.1617, "close": 0.1644, "volume": 8339798.8, "close_time": 1762354799999, "quote_volume": 1364477.954, "trades": 6353, "taker_buy_base": 3527978.0, "taker_buy_quote": 577517.93445 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1645, "high": 0.1669, "low": 0.1633, "close": 0.1666, "volume": 6481883.4, "close_time": 1762358399999, "quote_volume": 1071948.47399, "trades": 5307, "taker_buy_base": 3819143.4, "taker_buy_quote": 631737.48161 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1666, "high": 0.1684, "low": 0.1644, "close": 0.1681, "volume": 8040550.9, "close_time": 1762361999999, "quote_volume": 1334917.33564, "trades": 4740, "taker_buy_base": 3814026.4, "taker_buy_quote": 634607.19265 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.168, "high": 0.1684, "low": 0.1669, "close": 0.1677, "volume": 8277628.6, "close_time": 1762365599999, "quote_volume": 1388309.45058, "trades": 4864, "taker_buy_base": 5009520.1, "taker_buy_quote": 840468.48826 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.1676, "high": 0.169, "low": 0.1664, "close": 0.1681, "volume": 9976458.2, "close_time": 1762369199999, "quote_volume": 1673185.56318, "trades": 5553, "taker_buy_base": 5917065.8, "taker_buy_quote": 992698.526 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.1682, "high": 0.1683, "low": 0.1666, "close": 0.1668, "volume": 5938929.3, "close_time": 1762372799999, "quote_volume": 995508.42538, "trades": 3884, "taker_buy_base": 3034263.8, "taker_buy_quote": 509041.11366 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1668, "high": 0.168, "low": 0.1659, "close": 0.166, "volume": 5398702.6, "close_time": 1762376399999, "quote_volume": 900646.05516, "trades": 3766, "taker_buy_base": 2436953.0, "taker_buy_quote": 406793.77193 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.166, "high": 0.1666, "low": 0.1649, "close": 0.1661, "volume": 3605968.4, "close_time": 1762379999999, "quote_volume": 597242.93153, "trades": 3109, "taker_buy_base": 1582040.7, "taker_buy_quote": 262277.93127 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.1662, "high": 0.1668, "low": 0.1654, "close": 0.1666, "volume": 2697382.3, "close_time": 1762383599999, "quote_volume": 447379.2279, "trades": 2539, "taker_buy_base": 1187281.0, "taker_buy_quote": 197012.02492 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1667, "high": 0.167, "low": 0.1655, "close": 0.1655, "volume": 2655747.3, "close_time": 1762387199999, "quote_volume": 440712.28211, "trades": 2594, "taker_buy_base": 1503087.4, "taker_buy_quote": 249470.97126 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1655, "high": 0.1656, "low": 0.1639, "close": 0.1644, "volume": 2832701.4, "close_time": 1762390799999, "quote_volume": 466278.36393, "trades": 2652, "taker_buy_base": 1405993.0, "taker_buy_quote": 231478.99321 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1644, "high": 0.1644, "low": 0.1618, "close": 0.1637, "volume": 3786390.4, "close_time": 1762394399999, "quote_volume": 617802.55833, "trades": 3554, "taker_buy_base": 2283989.9, "taker_buy_quote": 372712.72497 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.1638, "high": 0.1649, "low": 0.1621, "close": 0.1641, "volume": 3944849.7, "close_time": 1762397999999, "quote_volume": 645677.6343, "trades": 2682, "taker_buy_base": 1240799.1, "taker_buy_quote": 203118.65135 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.1642, "high": 0.165, "low": 0.1638, "close": 0.1647, "volume": 2505988.0, "close_time": 1762401599999, "quote_volume": 412122.54263, "trades": 2228, "taker_buy_base": 1499409.1, "taker_buy_quote": 246586.03966 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1648, "high": 0.1654, "low": 0.164, "close": 0.1645, "volume": 1980877.0, "close_time": 1762405199999, "quote_volume": 326317.81639, "trades": 2717, "taker_buy_base": 925002.1, "taker_buy_quote": 152370.47066 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.1645, "high": 0.1645, "low": 0.1611, "close": 0.1614, "volume": 3817881.9, "close_time": 1762408799999, "quote_volume": 619586.16139, "trades": 3679, "taker_buy_base": 1403493.7, "taker_buy_quote": 227851.57339 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.1615, "high": 0.1643, "low": 0.1614, "close": 0.1638, "volume": 3907057.5, "close_time": 1762412399999, "quote_volume": 638248.87765, "trades": 3559, "taker_buy_base": 2231207.1, "taker_buy_quote": 364647.6025 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.1638, "high": 0.1648, "low": 0.1622, "close": 0.1625, "volume": 7771461.1, "close_time": 1762415999999, "quote_volume": 1266340.06265, "trades": 5274, "taker_buy_base": 4007198.8, "taker_buy_quote": 652359.56072 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1625, "high": 0.1631, "low": 0.1619, "close": 0.1624, "volume": 3095652.2, "close_time": 1762419599999, "quote_volume": 503351.60999, "trades": 3218, "taker_buy_base": 1498707.5, "taker_buy_quote": 243759.94979 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.1625, "high": 0.1631, "low": 0.1618, "close": 0.1623, "volume": 2392317.5, "close_time": 1762423199999, "quote_volume": 388755.75089, "trades": 2807, "taker_buy_base": 1344404.0, "taker_buy_quote": 218453.43529 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.1624, "high": 0.1629, "low": 0.1612, "close": 0.162, "volume": 3172729.7, "close_time": 1762426799999, "quote_volume": 514302.01746, "trades": 4030, "taker_buy_base": 1849202.8, "taker_buy_quote": 299793.8952 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.162, "high": 0.1626, "low": 0.1608, "close": 0.162, "volume": 2615018.0, "close_time": 1762430399999, "quote_volume": 422982.75936, "trades": 3147, "taker_buy_base": 1358192.5, "taker_buy_quote": 219706.18637 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1621, "high": 0.1625, "low": 0.1598, "close": 0.1598, "volume": 3885902.4, "close_time": 1762433999999, "quote_volume": 625539.42601, "trades": 3026, "taker_buy_base": 1761956.9, "taker_buy_quote": 284088.11309 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.1598, "high": 0.1723, "low": 0.1597, "close": 0.1652, "volume": 33051365.3, "close_time": 1762437599999, "quote_volume": 5469632.03282, "trades": 19886, "taker_buy_base": 17028454.2, "taker_buy_quote": 2818001.86371 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.1652, "high": 0.1674, "low": 0.1614, "close": 0.1619, "volume": 22180251.4, "close_time": 1762441199999, "quote_volume": 3650886.5876, "trades": 14503, "taker_buy_base": 11880230.8, "taker_buy_quote": 1955877.18579 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.1619, "high": 0.1648, "low": 0.1594, "close": 0.1603, "volume": 8439032.6, "close_time": 1762444799999, "quote_volume": 1366186.40686, "trades": 11305, "taker_buy_base": 3900084.5, "taker_buy_quote": 632403.16106 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1604, "high": 0.1614, "low": 0.1565, "close": 0.1587, "volume": 8490254.0, "close_time": 1762448399999, "quote_volume": 1348758.86966, "trades": 8817, "taker_buy_base": 4029383.5, "taker_buy_quote": 640347.41955 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.1587, "high": 0.1612, "low": 0.1576, "close": 0.1607, "volume": 6432068.1, "close_time": 1762451999999, "quote_volume": 1025548.98748, "trades": 7587, "taker_buy_base": 3841634.4, "taker_buy_quote": 612531.29892 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1606, "high": 0.1619, "low": 0.1582, "close": 0.1601, "volume": 4384740.8, "close_time": 1762455599999, "quote_volume": 703337.77801, "trades": 4584, "taker_buy_base": 1850663.4, "taker_buy_quote": 296628.77556 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1601, "high": 0.1608, "low": 0.1582, "close": 0.1594, "volume": 5174529.1, "close_time": 1762459199999, "quote_volume": 825544.61586, "trades": 5294, "taker_buy_base": 2618724.6, "taker_buy_quote": 418039.928 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1595, "high": 0.1606, "low": 0.1576, "close": 0.1592, "volume": 6487954.7, "close_time": 1762462799999, "quote_volume": 1033301.23282, "trades": 6353, "taker_buy_base": 3065389.6, "taker_buy_quote": 488302.07858 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.1591, "high": 0.1614, "low": 0.1584, "close": 0.1605, "volume": 3773408.1, "close_time": 1762466399999, "quote_volume": 604357.61527, "trades": 4153, "taker_buy_base": 2113744.9, "taker_buy_quote": 338560.80471 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.1605, "high": 0.1615, "low": 0.1594, "close": 0.1614, "volume": 2531066.2, "close_time": 1762469999999, "quote_volume": 406922.4212, "trades": 2902, "taker_buy_base": 1404875.5, "taker_buy_quote": 225869.17583 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.1613, "high": 0.1613, "low": 0.1595, "close": 0.1608, "volume": 3569226.6, "close_time": 1762473599999, "quote_volume": 572783.89674, "trades": 4474, "taker_buy_base": 1609267.6, "taker_buy_quote": 258189.60258 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1608, "high": 0.1631, "low": 0.1606, "close": 0.1627, "volume": 5348410.7, "close_time": 1762477199999, "quote_volume": 866434.46063, "trades": 6455, "taker_buy_base": 2498752.2, "taker_buy_quote": 404819.9137 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1627, "high": 0.1632, "low": 0.1601, "close": 0.1623, "volume": 3427009.4, "close_time": 1762480799999, "quote_volume": 553563.51495, "trades": 5105, "taker_buy_base": 1904785.1, "taker_buy_quote": 307715.52397 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1623, "high": 0.1637, "low": 0.1612, "close": 0.1637, "volume": 3704420.9, "close_time": 1762484399999, "quote_volume": 602408.92725, "trades": 4084, "taker_buy_base": 2019946.0, "taker_buy_quote": 328545.74915 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1637, "high": 0.1663, "low": 0.1634, "close": 0.1644, "volume": 7891508.3, "close_time": 1762487999999, "quote_volume": 1303031.53934, "trades": 6562, "taker_buy_base": 4949098.3, "taker_buy_quote": 817281.78229 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1644, "high": 0.1648, "low": 0.1628, "close": 0.1644, "volume": 2492802.2, "close_time": 1762491599999, "quote_volume": 408272.04966, "trades": 3323, "taker_buy_base": 1137356.3, "taker_buy_quote": 186384.15756 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.1644, "high": 0.1664, "low": 0.1643, "close": 0.1662, "volume": 6274652.3, "close_time": 1762495199999, "quote_volume": 1038487.91113, "trades": 6265, "taker_buy_base": 3965380.6, "taker_buy_quote": 656193.10343 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1662, "high": 0.1666, "low": 0.165, "close": 0.1651, "volume": 5482527.8, "close_time": 1762498799999, "quote_volume": 908720.32655, "trades": 4389, "taker_buy_base": 3275982.9, "taker_buy_quote": 543208.6471 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.165, "high": 0.1668, "low": 0.1647, "close": 0.1667, "volume": 5033197.3, "close_time": 1762502399999, "quote_volume": 834005.73237, "trades": 4438, "taker_buy_base": 3430559.0, "taker_buy_quote": 568605.87072 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1667, "high": 0.1673, "low": 0.165, "close": 0.1655, "volume": 6383619.4, "close_time": 1762505999999, "quote_volume": 1061327.98899, "trades": 5267, "taker_buy_base": 3868587.3, "taker_buy_quote": 643207.36925 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.1654, "high": 0.1658, "low": 0.162, "close": 0.164, "volume": 8950750.4, "close_time": 1762509599999, "quote_volume": 1465463.26621, "trades": 8146, "taker_buy_base": 3978583.8, "taker_buy_quote": 652364.30679 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.164, "high": 0.1653, "low": 0.1618, "close": 0.1624, "volume": 5083171.5, "close_time": 1762513199999, "quote_volume": 831932.26066, "trades": 4930, "taker_buy_base": 2177516.3, "taker_buy_quote": 356383.55234 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.1623, "high": 0.1623, "low": 0.1594, "close": 0.1613, "volume": 7288795.4, "close_time": 1762516799999, "quote_volume": 1170293.36685, "trades": 7703, "taker_buy_base": 4094789.0, "taker_buy_quote": 657287.23631 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1613, "high": 0.1618, "low": 0.1576, "close": 0.1594, "volume": 7575168.4, "close_time": 1762520399999, "quote_volume": 1206898.37564, "trades": 6832, "taker_buy_base": 3982541.4, "taker_buy_quote": 634165.17802 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1595, "high": 0.1623, "low": 0.1584, "close": 0.1618, "volume": 7372162.8, "close_time": 1762523999999, "quote_volume": 1181616.63065, "trades": 6879, "taker_buy_base": 4246982.3, "taker_buy_quote": 680441.61886 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1617, "high": 0.165, "low": 0.1586, "close": 0.1645, "volume": 11143760.3, "close_time": 1762527599999, "quote_volume": 1814528.34948, "trades": 10743, "taker_buy_base": 6589031.2, "taker_buy_quote": 1073502.06947 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.1645, "high": 0.168, "low": 0.1632, "close": 0.1671, "volume": 23805400.0, "close_time": 1762531199999, "quote_volume": 3945234.99119, "trades": 22880, "taker_buy_base": 13373022.7, "taker_buy_quote": 2216382.271 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1671, "high": 0.1746, "low": 0.1669, "close": 0.1741, "volume": 36939883.0, "close_time": 1762534799999, "quote_volume": 6332306.41379, "trades": 28031, "taker_buy_base": 22433983.6, "taker_buy_quote": 3849368.04455 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.1742, "high": 0.1792, "low": 0.1727, "close": 0.179, "volume": 21771617.9, "close_time": 1762538399999, "quote_volume": 3847741.22699, "trades": 19959, "taker_buy_base": 12708857.3, "taker_buy_quote": 2246956.70055 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.1791, "high": 0.1827, "low": 0.1788, "close": 0.1797, "volume": 21991032.6, "close_time": 1762541999999, "quote_volume": 3976118.88585, "trades": 18194, "taker_buy_base": 12636883.0, "taker_buy_quote": 2285596.10908 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.1796, "high": 0.1826, "low": 0.1787, "close": 0.1818, "volume": 11556316.8, "close_time": 1762545599999, "quote_volume": 2091311.3702, "trades": 11628, "taker_buy_base": 6576738.4, "taker_buy_quote": 1190739.03364 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1817, "high": 0.1831, "low": 0.1802, "close": 0.1822, "volume": 8364573.0, "close_time": 1762549199999, "quote_volume": 1521803.79188, "trades": 7964, "taker_buy_base": 4496573.1, "taker_buy_quote": 818271.28322 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.1823, "high": 0.1844, "low": 0.1815, "close": 0.1843, "volume": 5199717.8, "close_time": 1762552799999, "quote_volume": 951514.71586, "trades": 5828, "taker_buy_base": 2931531.7, "taker_buy_quote": 536623.23423 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.1844, "high": 0.1849, "low": 0.1829, "close": 0.1834, "volume": 5712465.8, "close_time": 1762556399999, "quote_volume": 1050784.54008, "trades": 4566, "taker_buy_base": 2853973.3, "taker_buy_quote": 525182.13599 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1834, "high": 0.1835, "low": 0.1798, "close": 0.1805, "volume": 5939727.0, "close_time": 1762559999999, "quote_volume": 1073999.12275, "trades": 5970, "taker_buy_base": 2518659.6, "taker_buy_quote": 455089.29401 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1804, "high": 0.1847, "low": 0.1786, "close": 0.1787, "volume": 11413131.5, "close_time": 1762563599999, "quote_volume": 2077410.18931, "trades": 12029, "taker_buy_base": 5791725.5, "taker_buy_quote": 1055299.3287 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1787, "high": 0.1824, "low": 0.1785, "close": 0.1819, "volume": 5592324.4, "close_time": 1762567199999, "quote_volume": 1013745.86385, "trades": 8142, "taker_buy_base": 2935600.4, "taker_buy_quote": 532177.78437 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.1819, "high": 0.1867, "low": 0.1815, "close": 0.1839, "volume": 9363920.1, "close_time": 1762570799999, "quote_volume": 1726057.2108, "trades": 9572, "taker_buy_base": 5581149.0, "taker_buy_quote": 1029500.67509 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.1839, "high": 0.1862, "low": 0.1824, "close": 0.1825, "volume": 6950748.1, "close_time": 1762574399999, "quote_volume": 1282607.53177, "trades": 7560, "taker_buy_base": 3356261.1, "taker_buy_quote": 619562.72615 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1825, "high": 0.1865, "low": 0.1825, "close": 0.1845, "volume": 7706292.4, "close_time": 1762577999999, "quote_volume": 1425772.90876, "trades": 8971, "taker_buy_base": 3975169.9, "taker_buy_quote": 735580.43078 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.1844, "high": 0.1848, "low": 0.1811, "close": 0.1813, "volume": 8137533.1, "close_time": 1762581599999, "quote_volume": 1485893.86286, "trades": 8252, "taker_buy_base": 3252722.4, "taker_buy_quote": 594768.20966 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.1813, "high": 0.1829, "low": 0.1795, "close": 0.1822, "volume": 6405590.8, "close_time": 1762585199999, "quote_volume": 1159961.93688, "trades": 8413, "taker_buy_base": 3239919.1, "taker_buy_quote": 586588.17227 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.1822, "high": 0.1827, "low": 0.1795, "close": 0.1823, "volume": 7018729.0, "close_time": 1762588799999, "quote_volume": 1271911.53139, "trades": 6812, "taker_buy_base": 2884129.2, "taker_buy_quote": 522566.10797 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1823, "high": 0.1861, "low": 0.1803, "close": 0.1854, "volume": 9950886.0, "close_time": 1762592399999, "quote_volume": 1829819.50865, "trades": 9792, "taker_buy_base": 5745870.8, "taker_buy_quote": 1057568.93529 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.1853, "high": 0.1853, "low": 0.1828, "close": 0.1835, "volume": 6496239.3, "close_time": 1762595999999, "quote_volume": 1196091.65839, "trades": 6235, "taker_buy_base": 3760688.6, "taker_buy_quote": 692528.78128 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.1836, "high": 0.1862, "low": 0.1828, "close": 0.1857, "volume": 5203686.9, "close_time": 1762599599999, "quote_volume": 960755.40827, "trades": 5473, "taker_buy_base": 3209286.5, "taker_buy_quote": 592710.31455 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.1856, "high": 0.1939, "low": 0.1847, "close": 0.1894, "volume": 35316556.6, "close_time": 1762603199999, "quote_volume": 6725359.94078, "trades": 20496, "taker_buy_base": 18007019.5, "taker_buy_quote": 3428214.37499 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1894, "high": 0.1951, "low": 0.1894, "close": 0.192, "volume": 22069107.6, "close_time": 1762606799999, "quote_volume": 4241299.47164, "trades": 17087, "taker_buy_base": 12676971.3, "taker_buy_quote": 2437301.04352 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.192, "high": 0.1921, "low": 0.1852, "close": 0.1853, "volume": 14097344.2, "close_time": 1762610399999, "quote_volume": 2649976.78347, "trades": 12742, "taker_buy_base": 5252109.1, "taker_buy_quote": 987085.80758 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.1853, "high": 0.1858, "low": 0.1809, "close": 0.1829, "volume": 13507752.7, "close_time": 1762613999999, "quote_volume": 2468710.46269, "trades": 14866, "taker_buy_base": 5879605.3, "taker_buy_quote": 1074656.13332 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.1828, "high": 0.1838, "low": 0.1786, "close": 0.1792, "volume": 10864103.6, "close_time": 1762617599999, "quote_volume": 1958525.6368, "trades": 10432, "taker_buy_base": 5087004.5, "taker_buy_quote": 917541.0012 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1793, "high": 0.1799, "low": 0.1773, "close": 0.1787, "volume": 7332319.1, "close_time": 1762621199999, "quote_volume": 1309287.91617, "trades": 6359, "taker_buy_base": 3524374.9, "taker_buy_quote": 629982.44552 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.1786, "high": 0.1807, "low": 0.1774, "close": 0.179, "volume": 6911711.3, "close_time": 1762624799999, "quote_volume": 1238437.80412, "trades": 4603, "taker_buy_base": 3771321.9, "taker_buy_quote": 676032.76441 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.179, "high": 0.1816, "low": 0.1785, "close": 0.1812, "volume": 5316645.8, "close_time": 1762628399999, "quote_volume": 957827.94089, "trades": 3825, "taker_buy_base": 2550491.8, "taker_buy_quote": 459508.25306 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.1812, "high": 0.1818, "low": 0.1783, "close": 0.1803, "volume": 4054668.4, "close_time": 1762631999999, "quote_volume": 729603.10587, "trades": 3926, "taker_buy_base": 1920245.1, "taker_buy_quote": 345567.71803 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1803, "high": 0.1816, "low": 0.1795, "close": 0.1804, "volume": 3737818.2, "close_time": 1762635599999, "quote_volume": 675604.27965, "trades": 2865, "taker_buy_base": 1905237.4, "taker_buy_quote": 344079.70734 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.1803, "high": 0.1814, "low": 0.1796, "close": 0.1811, "volume": 2635833.2, "close_time": 1762639199999, "quote_volume": 475940.76842, "trades": 2374, "taker_buy_base": 1578498.1, "taker_buy_quote": 284958.29684 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.181, "high": 0.1823, "low": 0.1806, "close": 0.1811, "volume": 2844487.5, "close_time": 1762642799999, "quote_volume": 516163.69512, "trades": 2023, "taker_buy_base": 1730816.8, "taker_buy_quote": 314153.78253 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.1811, "high": 0.1829, "low": 0.1803, "close": 0.1807, "volume": 4469582.0, "close_time": 1762646399999, "quote_volume": 811165.93077, "trades": 3116, "taker_buy_base": 2131914.2, "taker_buy_quote": 386851.19862 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1806, "high": 0.1806, "low": 0.1769, "close": 0.1773, "volume": 6350282.1, "close_time": 1762649999999, "quote_volume": 1133939.6286, "trades": 4931, "taker_buy_base": 2627537.6, "taker_buy_quote": 469151.88055 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.1773, "high": 0.1785, "low": 0.1759, "close": 0.1771, "volume": 8346582.9, "close_time": 1762653599999, "quote_volume": 1475432.04531, "trades": 3922, "taker_buy_base": 4872610.4, "taker_buy_quote": 860913.22432 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.1772, "high": 0.1775, "low": 0.1731, "close": 0.1736, "volume": 6925478.9, "close_time": 1762657199999, "quote_volume": 1210196.22595, "trades": 5939, "taker_buy_base": 3015042.6, "taker_buy_quote": 527148.70658 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.1736, "high": 0.1746, "low": 0.1723, "close": 0.1729, "volume": 4754321.0, "close_time": 1762660799999, "quote_volume": 823463.09628, "trades": 4194, "taker_buy_base": 1996797.1, "taker_buy_quote": 346052.32077 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.173, "high": 0.1751, "low": 0.173, "close": 0.1738, "volume": 2993918.8, "close_time": 1762664399999, "quote_volume": 521045.34321, "trades": 2286, "taker_buy_base": 1366071.4, "taker_buy_quote": 237929.27576 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.1738, "high": 0.1751, "low": 0.1733, "close": 0.1746, "volume": 1850388.1, "close_time": 1762667999999, "quote_volume": 322317.66286, "trades": 1808, "taker_buy_base": 989846.0, "taker_buy_quote": 172529.56436 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.1747, "high": 0.177, "low": 0.1735, "close": 0.1748, "volume": 4305876.4, "close_time": 1762671599999, "quote_volume": 756314.66804, "trades": 3156, "taker_buy_base": 2720895.2, "taker_buy_quote": 477917.44777 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1748, "high": 0.1771, "low": 0.1744, "close": 0.1762, "volume": 7069935.7, "close_time": 1762675199999, "quote_volume": 1243245.32634, "trades": 3192, "taker_buy_base": 3902724.0, "taker_buy_quote": 686879.55379 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1762, "high": 0.1764, "low": 0.1729, "close": 0.1737, "volume": 6126436.0, "close_time": 1762678799999, "quote_volume": 1067580.38001, "trades": 3753, "taker_buy_base": 1921630.7, "taker_buy_quote": 335107.73306 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.1738, "high": 0.1763, "low": 0.1731, "close": 0.1735, "volume": 7115131.0, "close_time": 1762682399999, "quote_volume": 1243752.1915, "trades": 4110, "taker_buy_base": 5118328.1, "taker_buy_quote": 894805.48086 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1734, "high": 0.1753, "low": 0.1699, "close": 0.1742, "volume": 11305625.1, "close_time": 1762685999999, "quote_volume": 1952949.38179, "trades": 8700, "taker_buy_base": 5381670.2, "taker_buy_quote": 931732.1698 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1743, "high": 0.1765, "low": 0.1743, "close": 0.1754, "volume": 4507493.2, "close_time": 1762689599999, "quote_volume": 791358.37353, "trades": 4219, "taker_buy_base": 2557210.2, "taker_buy_quote": 448931.18494 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1754, "high": 0.1766, "low": 0.1746, "close": 0.1759, "volume": 3255522.7, "close_time": 1762693199999, "quote_volume": 572186.7411, "trades": 2852, "taker_buy_base": 1845966.4, "taker_buy_quote": 324565.55089 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.1758, "high": 0.1799, "low": 0.1754, "close": 0.1796, "volume": 10104462.5, "close_time": 1762696799999, "quote_volume": 1801742.09363, "trades": 8408, "taker_buy_base": 6091551.6, "taker_buy_quote": 1085354.00127 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.1796, "high": 0.1827, "low": 0.1779, "close": 0.1798, "volume": 12492557.4, "close_time": 1762700399999, "quote_volume": 2256757.83232, "trades": 12697, "taker_buy_base": 6636319.3, "taker_buy_quote": 1198856.35922 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1798, "high": 0.1835, "low": 0.1798, "close": 0.1819, "volume": 6382605.3, "close_time": 1762703999999, "quote_volume": 1163844.69035, "trades": 5706, "taker_buy_base": 3118388.3, "taker_buy_quote": 568819.96741 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1818, "high": 0.1833, "low": 0.1807, "close": 0.1829, "volume": 4030698.3, "close_time": 1762707599999, "quote_volume": 734064.07606, "trades": 3790, "taker_buy_base": 2379372.4, "taker_buy_quote": 433519.64125 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.183, "high": 0.1833, "low": 0.1802, "close": 0.1809, "volume": 3999203.2, "close_time": 1762711199999, "quote_volume": 726206.07551, "trades": 3253, "taker_buy_base": 1505289.3, "taker_buy_quote": 273304.93758 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.1809, "high": 0.1836, "low": 0.1798, "close": 0.1836, "volume": 4201743.8, "close_time": 1762714799999, "quote_volume": 762774.02575, "trades": 3309, "taker_buy_base": 2853935.8, "taker_buy_quote": 518577.85047 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1836, "high": 0.1852, "low": 0.1828, "close": 0.1852, "volume": 5497276.8, "close_time": 1762718399999, "quote_volume": 1011806.67487, "trades": 4172, "taker_buy_base": 3239876.9, "taker_buy_quote": 596389.69878 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1852, "high": 0.1856, "low": 0.1834, "close": 0.184, "volume": 3396243.0, "close_time": 1762721999999, "quote_volume": 626704.26541, "trades": 2954, "taker_buy_base": 1628166.3, "taker_buy_quote": 300581.67444 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.184, "high": 0.1851, "low": 0.1834, "close": 0.1842, "volume": 3207346.4, "close_time": 1762725599999, "quote_volume": 591315.64566, "trades": 2473, "taker_buy_base": 1637136.9, "taker_buy_quote": 301898.28338 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.1843, "high": 0.1843, "low": 0.1811, "close": 0.1824, "volume": 3101945.1, "close_time": 1762729199999, "quote_volume": 567072.47436, "trades": 2531, "taker_buy_base": 1305601.7, "taker_buy_quote": 238538.74934 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1824, "high": 0.1843, "low": 0.1806, "close": 0.1819, "volume": 3921112.2, "close_time": 1762732799999, "quote_volume": 714328.82638, "trades": 4670, "taker_buy_base": 1924302.5, "taker_buy_quote": 350803.49574 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1819, "high": 0.1857, "low": 0.1802, "close": 0.1844, "volume": 5243684.1, "close_time": 1762736399999, "quote_volume": 962229.07448, "trades": 5351, "taker_buy_base": 2751949.6, "taker_buy_quote": 505603.7304 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.1843, "high": 0.1853, "low": 0.1826, "close": 0.1826, "volume": 2921556.1, "close_time": 1762739999999, "quote_volume": 536614.56459, "trades": 4127, "taker_buy_base": 1564971.3, "taker_buy_quote": 287436.17454 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.1826, "high": 0.1837, "low": 0.1819, "close": 0.1833, "volume": 3218729.7, "close_time": 1762743599999, "quote_volume": 588314.16621, "trades": 3260, "taker_buy_base": 1923422.8, "taker_buy_quote": 351773.22417 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.1833, "high": 0.1843, "low": 0.1829, "close": 0.1832, "volume": 2391688.3, "close_time": 1762747199999, "quote_volume": 438929.96683, "trades": 3244, "taker_buy_base": 1348726.4, "taker_buy_quote": 247465.29074 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1832, "high": 0.1844, "low": 0.1818, "close": 0.1833, "volume": 3725940.1, "close_time": 1762750799999, "quote_volume": 682146.54943, "trades": 3675, "taker_buy_base": 1885083.5, "taker_buy_quote": 344866.44634 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1833, "high": 0.1847, "low": 0.1824, "close": 0.1835, "volume": 4595677.7, "close_time": 1762754399999, "quote_volume": 844571.24406, "trades": 3409, "taker_buy_base": 3312729.2, "taker_buy_quote": 608961.81903 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.1835, "high": 0.1839, "low": 0.1823, "close": 0.183, "volume": 2472447.5, "close_time": 1762757999999, "quote_volume": 452780.82361, "trades": 2593, "taker_buy_base": 1012797.4, "taker_buy_quote": 185363.89941 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.183, "high": 0.1837, "low": 0.1822, "close": 0.1832, "volume": 2565974.9, "close_time": 1762761599999, "quote_volume": 469933.02028, "trades": 2557, "taker_buy_base": 1370740.8, "taker_buy_quote": 251022.28903 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1833, "high": 0.1833, "low": 0.1797, "close": 0.1802, "volume": 6675345.0, "close_time": 1762765199999, "quote_volume": 1208206.60604, "trades": 6763, "taker_buy_base": 3199282.6, "taker_buy_quote": 579534.53014 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1802, "high": 0.1857, "low": 0.1796, "close": 0.1852, "volume": 10708404.2, "close_time": 1762768799999, "quote_volume": 1958678.75354, "trades": 9346, "taker_buy_base": 5273214.9, "taker_buy_quote": 962748.15773 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1852, "high": 0.1855, "low": 0.1818, "close": 0.184, "volume": 6882314.3, "close_time": 1762772399999, "quote_volume": 1262876.47894, "trades": 6470, "taker_buy_base": 3438217.8, "taker_buy_quote": 630986.53734 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.1839, "high": 0.1871, "low": 0.1836, "close": 0.1857, "volume": 5959018.7, "close_time": 1762775999999, "quote_volume": 1106938.86569, "trades": 5322, "taker_buy_base": 3009662.9, "taker_buy_quote": 559036.2354 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1856, "high": 0.1864, "low": 0.1838, "close": 0.1859, "volume": 4296788.1, "close_time": 1762779599999, "quote_volume": 795211.56141, "trades": 3303, "taker_buy_base": 2255612.9, "taker_buy_quote": 417691.32282 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.186, "high": 0.1891, "low": 0.1859, "close": 0.1876, "volume": 5736222.8, "close_time": 1762783199999, "quote_volume": 1077356.1595, "trades": 4589, "taker_buy_base": 2757521.5, "taker_buy_quote": 517792.0941 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.1875, "high": 0.1875, "low": 0.1808, "close": 0.1825, "volume": 9183631.6, "close_time": 1762786799999, "quote_volume": 1684806.2014, "trades": 8796, "taker_buy_base": 3873622.6, "taker_buy_quote": 710457.35463 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1825, "high": 0.1863, "low": 0.1822, "close": 0.1845, "volume": 7757903.7, "close_time": 1762790399999, "quote_volume": 1427599.90321, "trades": 8189, "taker_buy_base": 3780080.6, "taker_buy_quote": 695377.08441 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1845, "high": 0.1864, "low": 0.1822, "close": 0.1835, "volume": 6284297.2, "close_time": 1762793999999, "quote_volume": 1158977.80109, "trades": 5974, "taker_buy_base": 3089534.1, "taker_buy_quote": 570125.68281 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1836, "high": 0.187, "low": 0.1832, "close": 0.1859, "volume": 6135804.4, "close_time": 1762797599999, "quote_volume": 1139580.7974, "trades": 5067, "taker_buy_base": 3325424.6, "taker_buy_quote": 617970.70575 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.1859, "high": 0.1873, "low": 0.1851, "close": 0.1853, "volume": 4211424.7, "close_time": 1762801199999, "quote_volume": 785198.46347, "trades": 4087, "taker_buy_base": 2197533.1, "taker_buy_quote": 409646.61106 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1853, "high": 0.1888, "low": 0.185, "close": 0.1873, "volume": 4493327.0, "close_time": 1762804799999, "quote_volume": 840070.38043, "trades": 5769, "taker_buy_base": 2317810.5, "taker_buy_quote": 433178.31923 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1872, "high": 0.1901, "low": 0.1872, "close": 0.1888, "volume": 5661100.4, "close_time": 1762808399999, "quote_volume": 1069742.19244, "trades": 5594, "taker_buy_base": 3074801.5, "taker_buy_quote": 581043.75641 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1888, "high": 0.1888, "low": 0.184, "close": 0.1875, "volume": 7158743.1, "close_time": 1762811999999, "quote_volume": 1331696.24325, "trades": 5817, "taker_buy_base": 2807350.3, "taker_buy_quote": 522841.86335 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.1876, "high": 0.2, "low": 0.1861, "close": 0.1921, "volume": 17276270.0, "close_time": 1762815599999, "quote_volume": 3279433.83868, "trades": 10281, "taker_buy_base": 10008912.1, "taker_buy_quote": 1902331.81879 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.1922, "high": 0.193, "low": 0.1892, "close": 0.1898, "volume": 7825107.9, "close_time": 1762819199999, "quote_volume": 1498181.64297, "trades": 7425, "taker_buy_base": 4009632.1, "taker_buy_quote": 768186.04145 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1899, "high": 0.1906, "low": 0.1864, "close": 0.1886, "volume": 12816672.8, "close_time": 1762822799999, "quote_volume": 2409888.98812, "trades": 10343, "taker_buy_base": 6336393.9, "taker_buy_quote": 1190947.45626 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1886, "high": 0.1933, "low": 0.1882, "close": 0.1886, "volume": 11126637.6, "close_time": 1762826399999, "quote_volume": 2122483.87696, "trades": 9703, "taker_buy_base": 4769379.8, "taker_buy_quote": 909357.81519 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1887, "high": 0.1927, "low": 0.1875, "close": 0.1914, "volume": 8514916.1, "close_time": 1762829999999, "quote_volume": 1621640.34673, "trades": 7848, "taker_buy_base": 5017204.5, "taker_buy_quote": 955288.15721 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.1914, "high": 0.1929, "low": 0.1901, "close": 0.1909, "volume": 3995588.4, "close_time": 1762833599999, "quote_volume": 765145.48188, "trades": 3918, "taker_buy_base": 1576497.0, "taker_buy_quote": 302146.02796 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1909, "high": 0.1917, "low": 0.1875, "close": 0.1881, "volume": 7511019.5, "close_time": 1762837199999, "quote_volume": 1423024.85666, "trades": 5887, "taker_buy_base": 3353203.7, "taker_buy_quote": 635415.59979 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1881, "high": 0.1882, "low": 0.1845, "close": 0.1848, "volume": 8420269.3, "close_time": 1762840799999, "quote_volume": 1565941.92039, "trades": 6903, "taker_buy_base": 2946153.0, "taker_buy_quote": 548129.76333 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.1848, "high": 0.1854, "low": 0.1828, "close": 0.1846, "volume": 6507955.3, "close_time": 1762844399999, "quote_volume": 1199052.2459, "trades": 5481, "taker_buy_base": 2608474.9, "taker_buy_quote": 480790.21116 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1845, "high": 0.1847, "low": 0.1811, "close": 0.1814, "volume": 7243038.2, "close_time": 1762847999999, "quote_volume": 1320081.15863, "trades": 6434, "taker_buy_base": 3543335.6, "taker_buy_quote": 645300.31188 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1815, "high": 0.1837, "low": 0.1814, "close": 0.183, "volume": 6043003.4, "close_time": 1762851599999, "quote_volume": 1102896.34092, "trades": 3596, "taker_buy_base": 2663132.6, "taker_buy_quote": 486062.23678 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.183, "high": 0.1843, "low": 0.1819, "close": 0.182, "volume": 3743334.6, "close_time": 1762855199999, "quote_volume": 684684.60711, "trades": 3118, "taker_buy_base": 2097704.4, "taker_buy_quote": 383589.31319 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.1819, "high": 0.1834, "low": 0.1814, "close": 0.1832, "volume": 4648085.4, "close_time": 1762858799999, "quote_volume": 846372.86535, "trades": 2897, "taker_buy_base": 2381894.9, "taker_buy_quote": 433528.83817 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1833, "high": 0.1849, "low": 0.1818, "close": 0.1826, "volume": 3766973.6, "close_time": 1762862399999, "quote_volume": 690787.51227, "trades": 3188, "taker_buy_base": 1604226.5, "taker_buy_quote": 294040.99391 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1826, "high": 0.1835, "low": 0.18, "close": 0.181, "volume": 3599921.1, "close_time": 1762865999999, "quote_volume": 652276.17765, "trades": 4334, "taker_buy_base": 1480589.8, "taker_buy_quote": 268386.14206 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.181, "high": 0.1826, "low": 0.1796, "close": 0.1801, "volume": 5155348.1, "close_time": 1762869599999, "quote_volume": 933189.22216, "trades": 5847, "taker_buy_base": 2060760.5, "taker_buy_quote": 373273.26035 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.1801, "high": 0.1828, "low": 0.1785, "close": 0.1827, "volume": 8274093.6, "close_time": 1762873199999, "quote_volume": 1488969.87109, "trades": 9214, "taker_buy_base": 3660788.4, "taker_buy_quote": 658842.81146 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.1826, "high": 0.1826, "low": 0.1796, "close": 0.1805, "volume": 4242591.5, "close_time": 1762876799999, "quote_volume": 767255.76402, "trades": 5567, "taker_buy_base": 2318958.0, "taker_buy_quote": 419098.44159 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1805, "high": 0.1828, "low": 0.1796, "close": 0.1819, "volume": 2927311.2, "close_time": 1762880399999, "quote_volume": 531249.87361, "trades": 4670, "taker_buy_base": 1455633.0, "taker_buy_quote": 264364.6962 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.182, "high": 0.1835, "low": 0.1793, "close": 0.1803, "volume": 3094464.6, "close_time": 1762883999999, "quote_volume": 561256.39448, "trades": 3966, "taker_buy_base": 1177532.6, "taker_buy_quote": 213707.18881 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1803, "high": 0.181, "low": 0.1785, "close": 0.179, "volume": 4232865.9, "close_time": 1762887599999, "quote_volume": 759729.47924, "trades": 4516, "taker_buy_base": 1885041.4, "taker_buy_quote": 338344.83828 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.179, "high": 0.1796, "low": 0.1775, "close": 0.1783, "volume": 3710423.3, "close_time": 1762891199999, "quote_volume": 662911.71614, "trades": 4584, "taker_buy_base": 1875876.4, "taker_buy_quote": 335316.46181 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1782, "high": 0.1786, "low": 0.1753, "close": 0.1758, "volume": 6573123.8, "close_time": 1762894799999, "quote_volume": 1162320.83874, "trades": 7309, "taker_buy_base": 3070007.0, "taker_buy_quote": 543312.49706 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1759, "high": 0.1772, "low": 0.1748, "close": 0.1758, "volume": 3510213.2, "close_time": 1762898399999, "quote_volume": 617561.10308, "trades": 4767, "taker_buy_base": 2013074.3, "taker_buy_quote": 354319.51652 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1757, "high": 0.1774, "low": 0.1749, "close": 0.177, "volume": 2898709.8, "close_time": 1762901999999, "quote_volume": 511620.47728, "trades": 3093, "taker_buy_base": 1408420.0, "taker_buy_quote": 248395.467 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.177, "high": 0.1772, "low": 0.1742, "close": 0.1747, "volume": 3036234.4, "close_time": 1762905599999, "quote_volume": 533276.81994, "trades": 4117, "taker_buy_base": 1184182.6, "taker_buy_quote": 208156.42399 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1747, "high": 0.176, "low": 0.1739, "close": 0.1744, "volume": 3155759.5, "close_time": 1762909199999, "quote_volume": 552389.40863, "trades": 5407, "taker_buy_base": 1258768.5, "taker_buy_quote": 220445.25937 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.1744, "high": 0.1782, "low": 0.1744, "close": 0.1776, "volume": 3729642.6, "close_time": 1762912799999, "quote_volume": 659862.4424, "trades": 6614, "taker_buy_base": 2410781.9, "taker_buy_quote": 426043.67584 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1776, "high": 0.1784, "low": 0.1755, "close": 0.1768, "volume": 3688480.1, "close_time": 1762916399999, "quote_volume": 651826.82625, "trades": 4281, "taker_buy_base": 1203071.2, "taker_buy_quote": 212448.10274 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1768, "high": 0.1782, "low": 0.1765, "close": 0.1781, "volume": 1918671.7, "close_time": 1762919999999, "quote_volume": 340736.50205, "trades": 2356, "taker_buy_base": 868055.2, "taker_buy_quote": 154228.91641 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1781, "high": 0.1787, "low": 0.1774, "close": 0.178, "volume": 1946183.4, "close_time": 1762923599999, "quote_volume": 346186.64469, "trades": 2150, "taker_buy_base": 918941.9, "taker_buy_quote": 163479.42683 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.178, "high": 0.1794, "low": 0.1776, "close": 0.1792, "volume": 2199513.4, "close_time": 1762927199999, "quote_volume": 393350.4652, "trades": 2475, "taker_buy_base": 1116100.2, "taker_buy_quote": 199569.23314 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.1791, "high": 0.1808, "low": 0.1791, "close": 0.1796, "volume": 3306014.3, "close_time": 1762930799999, "quote_volume": 595546.17862, "trades": 3264, "taker_buy_base": 1318715.5, "taker_buy_quote": 237567.54174 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1795, "high": 0.1805, "low": 0.178, "close": 0.1782, "volume": 1956801.5, "close_time": 1762934399999, "quote_volume": 350474.584, "trades": 1879, "taker_buy_base": 862392.5, "taker_buy_quote": 154436.95824 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1783, "high": 0.1818, "low": 0.1783, "close": 0.1804, "volume": 4881463.3, "close_time": 1762937999999, "quote_volume": 880488.63542, "trades": 4771, "taker_buy_base": 2352831.1, "taker_buy_quote": 424409.11975 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1804, "high": 0.1824, "low": 0.1797, "close": 0.1813, "volume": 7241257.6, "close_time": 1762941599999, "quote_volume": 1313139.4575, "trades": 4917, "taker_buy_base": 2832601.5, "taker_buy_quote": 513648.66135 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.1813, "high": 0.1825, "low": 0.1807, "close": 0.1814, "volume": 5707785.8, "close_time": 1762945199999, "quote_volume": 1035251.19886, "trades": 4069, "taker_buy_base": 2858460.5, "taker_buy_quote": 518420.73551 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1814, "high": 0.1822, "low": 0.1804, "close": 0.1812, "volume": 5480243.9, "close_time": 1762948799999, "quote_volume": 994051.60591, "trades": 3490, "taker_buy_base": 2377913.2, "taker_buy_quote": 431330.74391 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1812, "high": 0.1823, "low": 0.1794, "close": 0.1799, "volume": 4462448.7, "close_time": 1762952399999, "quote_volume": 807490.85065, "trades": 3778, "taker_buy_base": 1827529.7, "taker_buy_quote": 330773.87389 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.18, "high": 0.1821, "low": 0.1787, "close": 0.1814, "volume": 4035234.1, "close_time": 1762955999999, "quote_volume": 727442.85942, "trades": 3583, "taker_buy_base": 2054899.0, "taker_buy_quote": 370539.22205 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1813, "high": 0.1816, "low": 0.1749, "close": 0.1768, "volume": 9833825.6, "close_time": 1762959599999, "quote_volume": 1747875.31724, "trades": 9528, "taker_buy_base": 4262748.7, "taker_buy_quote": 757453.06796 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1768, "high": 0.1778, "low": 0.1724, "close": 0.1733, "volume": 13560351.9, "close_time": 1762963199999, "quote_volume": 2374699.18313, "trades": 13523, "taker_buy_base": 6173833.9, "taker_buy_quote": 1081105.47767 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1733, "high": 0.1738, "low": 0.1694, "close": 0.1706, "volume": 12522490.2, "close_time": 1762966799999, "quote_volume": 2146168.88836, "trades": 15238, "taker_buy_base": 6481644.9, "taker_buy_quote": 1111140.63 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1705, "high": 0.1729, "low": 0.1693, "close": 0.1719, "volume": 5597932.4, "close_time": 1762970399999, "quote_volume": 955872.32418, "trades": 5032, "taker_buy_base": 2833601.0, "taker_buy_quote": 483963.93572 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.172, "high": 0.1729, "low": 0.171, "close": 0.1711, "volume": 2208287.5, "close_time": 1762973999999, "quote_volume": 380097.20861, "trades": 2328, "taker_buy_base": 1249962.9, "taker_buy_quote": 215155.22581 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1711, "high": 0.1719, "low": 0.1691, "close": 0.1712, "volume": 4722420.3, "close_time": 1762977599999, "quote_volume": 805004.70012, "trades": 3089, "taker_buy_base": 2564843.9, "taker_buy_quote": 437484.18542 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1711, "high": 0.1743, "low": 0.1706, "close": 0.1733, "volume": 3578720.8, "close_time": 1762981199999, "quote_volume": 619753.35805, "trades": 2229, "taker_buy_base": 1749152.6, "taker_buy_quote": 302746.44514 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.1734, "high": 0.1743, "low": 0.1729, "close": 0.1739, "volume": 895440.4, "close_time": 1762984799999, "quote_volume": 155463.97692, "trades": 915, "taker_buy_base": 403508.9, "taker_buy_quote": 70090.53967 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1739, "high": 0.1742, "low": 0.1728, "close": 0.174, "volume": 2708864.0, "close_time": 1762988399999, "quote_volume": 470030.45337, "trades": 1666, "taker_buy_base": 1124674.0, "taker_buy_quote": 195281.03349 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1739, "high": 0.1739, "low": 0.1721, "close": 0.1726, "volume": 3623188.1, "close_time": 1762991999999, "quote_volume": 625883.62335, "trades": 2332, "taker_buy_base": 1634259.6, "taker_buy_quote": 282218.16571 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1726, "high": 0.1749, "low": 0.1723, "close": 0.174, "volume": 3339008.0, "close_time": 1762995599999, "quote_volume": 580043.18759, "trades": 3137, "taker_buy_base": 1968223.8, "taker_buy_quote": 342038.4556 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1739, "high": 0.1769, "low": 0.1737, "close": 0.1753, "volume": 4849244.4, "close_time": 1762999199999, "quote_volume": 852143.65406, "trades": 4521, "taker_buy_base": 2823670.3, "taker_buy_quote": 496213.25452 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1753, "high": 0.1756, "low": 0.1739, "close": 0.1746, "volume": 1629227.2, "close_time": 1763002799999, "quote_volume": 284982.97566, "trades": 1405, "taker_buy_base": 891762.3, "taker_buy_quote": 155918.93375 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1747, "high": 0.1775, "low": 0.1718, "close": 0.1757, "volume": 8075577.8, "close_time": 1763006399999, "quote_volume": 1412849.30565, "trades": 8257, "taker_buy_base": 3766053.8, "taker_buy_quote": 659700.92005 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1758, "high": 0.1767, "low": 0.1746, "close": 0.1757, "volume": 5622199.0, "close_time": 1763009999999, "quote_volume": 987817.24517, "trades": 4879, "taker_buy_base": 3177717.4, "taker_buy_quote": 558162.13896 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1757, "high": 0.1781, "low": 0.1748, "close": 0.1776, "volume": 3741739.7, "close_time": 1763013599999, "quote_volume": 660194.90188, "trades": 3381, "taker_buy_base": 1934483.8, "taker_buy_quote": 341266.3386 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1777, "high": 0.1785, "low": 0.177, "close": 0.1771, "volume": 3059246.6, "close_time": 1763017199999, "quote_volume": 543991.04532, "trades": 2650, "taker_buy_base": 1413747.5, "taker_buy_quote": 251501.48035 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1771, "high": 0.1781, "low": 0.1762, "close": 0.1766, "volume": 1895455.3, "close_time": 1763020799999, "quote_volume": 335645.39175, "trades": 2141, "taker_buy_base": 820338.3, "taker_buy_quote": 145295.32927 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1766, "high": 0.1784, "low": 0.1763, "close": 0.1775, "volume": 2065245.4, "close_time": 1763024399999, "quote_volume": 366884.40832, "trades": 1595, "taker_buy_base": 1269372.9, "taker_buy_quote": 225597.76877 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1776, "high": 0.178, "low": 0.1754, "close": 0.1758, "volume": 3196417.0, "close_time": 1763027999999, "quote_volume": 563198.28121, "trades": 2727, "taker_buy_base": 1128195.8, "taker_buy_quote": 198823.21706 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1758, "high": 0.1777, "low": 0.1758, "close": 0.1762, "volume": 1924890.8, "close_time": 1763031599999, "quote_volume": 340041.47361, "trades": 1539, "taker_buy_base": 894414.9, "taker_buy_quote": 158057.12698 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1762, "high": 0.1772, "low": 0.1761, "close": 0.1764, "volume": 1145135.3, "close_time": 1763035199999, "quote_volume": 202305.99935, "trades": 1086, "taker_buy_base": 557140.8, "taker_buy_quote": 98442.42727 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1764, "high": 0.1768, "low": 0.1758, "close": 0.1766, "volume": 1653533.4, "close_time": 1763038799999, "quote_volume": 291544.62356, "trades": 1220, "taker_buy_base": 684552.5, "taker_buy_quote": 120766.31201 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1766, "high": 0.177, "low": 0.1745, "close": 0.1754, "volume": 3643291.8, "close_time": 1763042399999, "quote_volume": 640903.12402, "trades": 2597, "taker_buy_base": 1594379.2, "taker_buy_quote": 280463.80424 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.1753, "high": 0.1783, "low": 0.1731, "close": 0.1771, "volume": 7966153.5, "close_time": 1763045999999, "quote_volume": 1396571.86419, "trades": 6317, "taker_buy_base": 4581365.3, "taker_buy_quote": 803599.34682 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.177, "high": 0.1776, "low": 0.1729, "close": 0.1737, "volume": 5164196.3, "close_time": 1763049599999, "quote_volume": 903097.5847, "trades": 4371, "taker_buy_base": 2305591.2, "taker_buy_quote": 403299.56341 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1736, "high": 0.1741, "low": 0.1705, "close": 0.1708, "volume": 6636945.9, "close_time": 1763053199999, "quote_volume": 1142044.51064, "trades": 5078, "taker_buy_base": 3093245.8, "taker_buy_quote": 532445.27739 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.1709, "high": 0.1712, "low": 0.1668, "close": 0.1671, "volume": 10168692.9, "close_time": 1763056799999, "quote_volume": 1718882.50107, "trades": 9289, "taker_buy_base": 5030818.7, "taker_buy_quote": 850049.7752 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1672, "high": 0.1677, "low": 0.1651, "close": 0.1665, "volume": 9205244.0, "close_time": 1763060399999, "quote_volume": 1531193.30594, "trades": 8184, "taker_buy_base": 4799512.3, "taker_buy_quote": 798557.42603 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.1665, "high": 0.1679, "low": 0.1635, "close": 0.1643, "volume": 8968463.1, "close_time": 1763063999999, "quote_volume": 1484910.11495, "trades": 11034, "taker_buy_base": 4732164.4, "taker_buy_quote": 783935.98609 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1643, "high": 0.1651, "low": 0.163, "close": 0.1633, "volume": 6477860.4, "close_time": 1763067599999, "quote_volume": 1060730.24993, "trades": 8167, "taker_buy_base": 3160103.9, "taker_buy_quote": 517519.31248 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1633, "high": 0.1651, "low": 0.1625, "close": 0.1644, "volume": 4274194.9, "close_time": 1763071199999, "quote_volume": 698920.51453, "trades": 3204, "taker_buy_base": 2224958.0, "taker_buy_quote": 363788.79097 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1643, "high": 0.1672, "low": 0.1643, "close": 0.1669, "volume": 4189649.4, "close_time": 1763074799999, "quote_volume": 696067.09432, "trades": 2835, "taker_buy_base": 1861473.6, "taker_buy_quote": 309294.88453 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1669, "high": 0.1685, "low": 0.1666, "close": 0.1669, "volume": 3587824.7, "close_time": 1763078399999, "quote_volume": 601535.98326, "trades": 3676, "taker_buy_base": 1110906.5, "taker_buy_quote": 186366.43319 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1669, "high": 0.1681, "low": 0.165, "close": 0.1658, "volume": 3952446.5, "close_time": 1763081999999, "quote_volume": 657482.66669, "trades": 4608, "taker_buy_base": 1492225.5, "taker_buy_quote": 248297.17034 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.1658, "high": 0.1668, "low": 0.1652, "close": 0.1653, "volume": 2800042.8, "close_time": 1763085599999, "quote_volume": 464576.57507, "trades": 3938, "taker_buy_base": 1221574.9, "taker_buy_quote": 202771.76581 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1654, "high": 0.1671, "low": 0.1653, "close": 0.1661, "volume": 2508552.5, "close_time": 1763089199999, "quote_volume": 417191.29351, "trades": 2372, "taker_buy_base": 1443623.3, "taker_buy_quote": 240110.51631 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1661, "high": 0.1664, "low": 0.1647, "close": 0.1656, "volume": 3149184.8, "close_time": 1763092799999, "quote_volume": 520912.60129, "trades": 2908, "taker_buy_base": 1674310.0, "taker_buy_quote": 276949.51531 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1656, "high": 0.1656, "low": 0.1598, "close": 0.1633, "volume": 15855140.2, "close_time": 1763096399999, "quote_volume": 2575513.68954, "trades": 15126, "taker_buy_base": 7158520.9, "taker_buy_quote": 1162646.16287 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1633, "high": 0.1655, "low": 0.1623, "close": 0.1649, "volume": 6973972.4, "close_time": 1763099999999, "quote_volume": 1142993.92447, "trades": 7242, "taker_buy_base": 3574938.5, "taker_buy_quote": 586038.84047 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.165, "high": 0.1661, "low": 0.1619, "close": 0.166, "volume": 14783755.2, "close_time": 1763103599999, "quote_volume": 2417982.71207, "trades": 12879, "taker_buy_base": 5331571.7, "taker_buy_quote": 873410.82552 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.166, "high": 0.1674, "low": 0.1651, "close": 0.1657, "volume": 8587985.1, "close_time": 1763107199999, "quote_volume": 1427226.37236, "trades": 10123, "taker_buy_base": 5363157.9, "taker_buy_quote": 891181.3379 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1657, "high": 0.1659, "low": 0.1643, "close": 0.1648, "volume": 4675691.9, "close_time": 1763110799999, "quote_volume": 771809.88317, "trades": 4127, "taker_buy_base": 2479393.8, "taker_buy_quote": 409318.53483 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1647, "high": 0.1659, "low": 0.1623, "close": 0.1625, "volume": 5486510.2, "close_time": 1763114399999, "quote_volume": 897897.97261, "trades": 6171, "taker_buy_base": 2494801.6, "taker_buy_quote": 408442.09286 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1625, "high": 0.1642, "low": 0.1624, "close": 0.163, "volume": 3396017.4, "close_time": 1763117999999, "quote_volume": 554523.45677, "trades": 3044, "taker_buy_base": 1627991.9, "taker_buy_quote": 265869.99067 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1629, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 4407408.8, "close_time": 1763121599999, "quote_volume": 713587.00611, "trades": 5103, "taker_buy_base": 1750512.0, "taker_buy_quote": 283500.39008 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.162, "high": 0.1626, "low": 0.1587, "close": 0.1624, "volume": 11725860.8, "close_time": 1763125199999, "quote_volume": 1882657.36264, "trades": 10993, "taker_buy_base": 5314757.1, "taker_buy_quote": 854023.94399 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1623, "high": 0.1634, "low": 0.1604, "close": 0.1619, "volume": 10009279.2, "close_time": 1763128799999, "quote_volume": 1617158.36125, "trades": 8621, "taker_buy_base": 5469243.0, "taker_buy_quote": 883625.47761 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1619, "high": 0.166, "low": 0.1606, "close": 0.1646, "volume": 11221391.4, "close_time": 1763132399999, "quote_volume": 1837024.33314, "trades": 12024, "taker_buy_base": 5827774.6, "taker_buy_quote": 953689.91247 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1646, "high": 0.1676, "low": 0.1631, "close": 0.166, "volume": 8677738.6, "close_time": 1763135999999, "quote_volume": 1435175.84992, "trades": 8512, "taker_buy_base": 4292456.4, "taker_buy_quote": 710096.36521 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1661, "high": 0.1685, "low": 0.1652, "close": 0.1668, "volume": 6469808.6, "close_time": 1763139599999, "quote_volume": 1080403.05237, "trades": 5967, "taker_buy_base": 3600850.0, "taker_buy_quote": 601728.95544 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1668, "high": 0.167, "low": 0.1625, "close": 0.1633, "volume": 6065636.4, "close_time": 1763143199999, "quote_volume": 998960.09631, "trades": 4645, "taker_buy_base": 2701533.6, "taker_buy_quote": 444744.19696 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.1632, "high": 0.1653, "low": 0.1624, "close": 0.1633, "volume": 3766582.1, "close_time": 1763146799999, "quote_volume": 616234.56702, "trades": 3917, "taker_buy_base": 1811747.9, "taker_buy_quote": 296582.83577 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1633, "high": 0.1662, "low": 0.1628, "close": 0.1655, "volume": 3123050.9, "close_time": 1763150399999, "quote_volume": 514095.55698, "trades": 3478, "taker_buy_base": 1600119.0, "taker_buy_quote": 263405.42024 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1656, "high": 0.1657, "low": 0.161, "close": 0.1621, "volume": 4911384.4, "close_time": 1763153999999, "quote_volume": 800180.87619, "trades": 4413, "taker_buy_base": 1989840.6, "taker_buy_quote": 324723.94697 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1622, "high": 0.1643, "low": 0.1615, "close": 0.1628, "volume": 4132035.2, "close_time": 1763157599999, "quote_volume": 675017.39214, "trades": 3157, "taker_buy_base": 1978085.4, "taker_buy_quote": 323151.91842 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1628, "high": 0.1636, "low": 0.1606, "close": 0.1613, "volume": 3409097.2, "close_time": 1763161199999, "quote_volume": 553157.59251, "trades": 2919, "taker_buy_base": 1387729.3, "taker_buy_quote": 225119.1526 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1613, "high": 0.1614, "low": 0.1582, "close": 0.1598, "volume": 7439069.0, "close_time": 1763164799999, "quote_volume": 1187483.76875, "trades": 7618, "taker_buy_base": 2669275.9, "taker_buy_quote": 426394.28719 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1598, "high": 0.1618, "low": 0.1595, "close": 0.1617, "volume": 2979746.5, "close_time": 1763168399999, "quote_volume": 479751.61997, "trades": 3225, "taker_buy_base": 1412116.3, "taker_buy_quote": 227329.1999 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1618, "high": 0.163, "low": 0.1607, "close": 0.1626, "volume": 2524534.1, "close_time": 1763171999999, "quote_volume": 409570.63316, "trades": 2807, "taker_buy_base": 1368664.4, "taker_buy_quote": 222068.33103 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1626, "high": 0.1633, "low": 0.1609, "close": 0.1633, "volume": 4220401.5, "close_time": 1763175599999, "quote_volume": 683441.612, "trades": 2258, "taker_buy_base": 1566951.8, "taker_buy_quote": 254208.36682 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1634, "high": 0.1647, "low": 0.1629, "close": 0.1639, "volume": 4796882.9, "close_time": 1763179199999, "quote_volume": 785517.67979, "trades": 2665, "taker_buy_base": 3260549.2, "taker_buy_quote": 534117.02332 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1639, "high": 0.165, "low": 0.1637, "close": 0.1641, "volume": 5157813.8, "close_time": 1763182799999, "quote_volume": 848229.19874, "trades": 3860, "taker_buy_base": 3045870.8, "taker_buy_quote": 500856.20513 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1641, "high": 0.1651, "low": 0.1637, "close": 0.165, "volume": 2462745.8, "close_time": 1763186399999, "quote_volume": 405107.13817, "trades": 2347, "taker_buy_base": 1257107.9, "taker_buy_quote": 206842.07852 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1649, "high": 0.1661, "low": 0.1646, "close": 0.1649, "volume": 3016172.3, "close_time": 1763189999999, "quote_volume": 498568.16731, "trades": 2715, "taker_buy_base": 1562533.4, "taker_buy_quote": 258395.99487 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.1649, "high": 0.165, "low": 0.1633, "close": 0.1635, "volume": 1677518.9, "close_time": 1763193599999, "quote_volume": 275064.11403, "trades": 1713, "taker_buy_base": 572440.0, "taker_buy_quote": 93891.55593 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1636, "high": 0.1636, "low": 0.1611, "close": 0.1617, "volume": 3946187.3, "close_time": 1763197199999, "quote_volume": 640582.02031, "trades": 4377, "taker_buy_base": 1817399.4, "taker_buy_quote": 295050.35525 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1616, "high": 0.1631, "low": 0.1614, "close": 0.1617, "volume": 1258999.4, "close_time": 1763200799999, "quote_volume": 204291.26684, "trades": 1637, "taker_buy_base": 525332.6, "taker_buy_quote": 85298.57121 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1616, "high": 0.1631, "low": 0.1612, "close": 0.1629, "volume": 2165827.3, "close_time": 1763204399999, "quote_volume": 350987.58137, "trades": 1925, "taker_buy_base": 1190914.2, "taker_buy_quote": 193060.09884 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.1628, "high": 0.163, "low": 0.1608, "close": 0.1619, "volume": 2854378.0, "close_time": 1763207999999, "quote_volume": 462109.18715, "trades": 2297, "taker_buy_base": 1112596.3, "taker_buy_quote": 179953.30098 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1619, "high": 0.1638, "low": 0.1616, "close": 0.1635, "volume": 2101513.7, "close_time": 1763211599999, "quote_volume": 341955.97192, "trades": 2105, "taker_buy_base": 1233754.6, "taker_buy_quote": 200656.43065 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.1635, "high": 0.1649, "low": 0.1632, "close": 0.1646, "volume": 3546283.9, "close_time": 1763215199999, "quote_volume": 582776.23991, "trades": 3484, "taker_buy_base": 1920590.9, "taker_buy_quote": 315644.79934 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1646, "high": 0.1649, "low": 0.1636, "close": 0.1642, "volume": 1840565.5, "close_time": 1763218799999, "quote_volume": 302254.13874, "trades": 1880, "taker_buy_base": 1012429.0, "taker_buy_quote": 166301.45619 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.1642, "high": 0.1646, "low": 0.1634, "close": 0.1642, "volume": 1955661.4, "close_time": 1763222399999, "quote_volume": 320960.73277, "trades": 1836, "taker_buy_base": 1027271.2, "taker_buy_quote": 168655.30418 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1641, "high": 0.1649, "low": 0.163, "close": 0.1648, "volume": 1874000.9, "close_time": 1763225999999, "quote_volume": 307322.38757, "trades": 2818, "taker_buy_base": 869773.4, "taker_buy_quote": 142756.33783 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1649, "high": 0.1663, "low": 0.1646, "close": 0.1662, "volume": 4065250.6, "close_time": 1763229599999, "quote_volume": 672518.45037, "trades": 4752, "taker_buy_base": 2242192.9, "taker_buy_quote": 371048.33918 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.1662, "high": 0.1664, "low": 0.1655, "close": 0.166, "volume": 1798741.2, "close_time": 1763233199999, "quote_volume": 298563.02308, "trades": 2135, "taker_buy_base": 809836.4, "taker_buy_quote": 134424.26686 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.166, "high": 0.1668, "low": 0.1656, "close": 0.166, "volume": 2169060.5, "close_time": 1763236799999, "quote_volume": 360786.88152, "trades": 2105, "taker_buy_base": 1062608.1, "taker_buy_quote": 176749.70685 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.166, "high": 0.1661, "low": 0.1644, "close": 0.1646, "volume": 1952373.8, "close_time": 1763240399999, "quote_volume": 322504.93153, "trades": 1700, "taker_buy_base": 913472.1, "taker_buy_quote": 150853.04863 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.1645, "high": 0.1659, "low": 0.1636, "close": 0.1639, "volume": 2648132.6, "close_time": 1763243999999, "quote_volume": 436354.46144, "trades": 2213, "taker_buy_base": 1242773.5, "taker_buy_quote": 205020.74675 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1638, "high": 0.1652, "low": 0.1635, "close": 0.1649, "volume": 1885225.5, "close_time": 1763247599999, "quote_volume": 309685.63602, "trades": 1316, "taker_buy_base": 978269.9, "taker_buy_quote": 160873.65712 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.165, "high": 0.1654, "low": 0.1646, "close": 0.1647, "volume": 963891.4, "close_time": 1763251199999, "quote_volume": 159000.65503, "trades": 927, "taker_buy_base": 456728.6, "taker_buy_quote": 75356.60366 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1647, "high": 0.1648, "low": 0.1621, "close": 0.163, "volume": 2576725.7, "close_time": 1763254799999, "quote_volume": 420687.16524, "trades": 2764, "taker_buy_base": 1310421.0, "taker_buy_quote": 213977.67382 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.163, "high": 0.1632, "low": 0.1609, "close": 0.1626, "volume": 7434554.8, "close_time": 1763258399999, "quote_volume": 1203681.96577, "trades": 5984, "taker_buy_base": 3064605.8, "taker_buy_quote": 495931.92562 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1626, "high": 0.165, "low": 0.1616, "close": 0.1647, "volume": 7706749.5, "close_time": 1763261999999, "quote_volume": 1255709.8977, "trades": 4967, "taker_buy_base": 3985759.2, "taker_buy_quote": 649943.51765 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1647, "high": 0.1658, "low": 0.1642, "close": 0.1646, "volume": 7080640.3, "close_time": 1763265599999, "quote_volume": 1168296.40191, "trades": 3158, "taker_buy_base": 1923482.5, "taker_buy_quote": 317239.60951 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1647, "high": 0.1648, "low": 0.1635, "close": 0.1643, "volume": 1158581.7, "close_time": 1763269199999, "quote_volume": 190188.28087, "trades": 1664, "taker_buy_base": 449301.3, "taker_buy_quote": 73772.84681 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1644, "high": 0.1658, "low": 0.1643, "close": 0.1651, "volume": 2061712.4, "close_time": 1763272799999, "quote_volume": 340781.57372, "trades": 2403, "taker_buy_base": 1148940.3, "taker_buy_quote": 189922.83459 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1652, "high": 0.1659, "low": 0.1645, "close": 0.1646, "volume": 1550838.8, "close_time": 1763276399999, "quote_volume": 256460.88735, "trades": 1663, "taker_buy_base": 600364.0, "taker_buy_quote": 99340.56558 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.1647, "high": 0.1655, "low": 0.1644, "close": 0.1654, "volume": 1293487.5, "close_time": 1763279999999, "quote_volume": 213167.89635, "trades": 1518, "taker_buy_base": 551532.7, "taker_buy_quote": 90917.85483 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1654, "high": 0.1745, "low": 0.1641, "close": 0.1646, "volume": 7702995.4, "close_time": 1763283599999, "quote_volume": 1276509.44553, "trades": 4056, "taker_buy_base": 4245748.8, "taker_buy_quote": 704715.16575 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1647, "high": 0.1655, "low": 0.1633, "close": 0.1655, "volume": 5436249.4, "close_time": 1763287199999, "quote_volume": 892830.62835, "trades": 3179, "taker_buy_base": 2234684.8, "taker_buy_quote": 367422.05891 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.1655, "high": 0.1657, "low": 0.1649, "close": 0.1651, "volume": 2090583.4, "close_time": 1763290799999, "quote_volume": 345592.78397, "trades": 2055, "taker_buy_base": 1219444.3, "taker_buy_quote": 201621.80933 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1652, "high": 0.1653, "low": 0.1612, "close": 0.1617, "volume": 5604048.6, "close_time": 1763294399999, "quote_volume": 910066.36079, "trades": 5646, "taker_buy_base": 2504385.8, "taker_buy_quote": 406226.77419 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1618, "high": 0.1628, "low": 0.1605, "close": 0.1611, "volume": 4197241.2, "close_time": 1763297999999, "quote_volume": 677800.3873, "trades": 4315, "taker_buy_base": 1522632.7, "taker_buy_quote": 246038.76365 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.161, "high": 0.1618, "low": 0.1593, "close": 0.1601, "volume": 4356100.0, "close_time": 1763301599999, "quote_volume": 698685.4818, "trades": 4638, "taker_buy_base": 1990312.7, "taker_buy_quote": 319222.4337 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1601, "high": 0.1608, "low": 0.1588, "close": 0.1605, "volume": 9782605.1, "close_time": 1763305199999, "quote_volume": 1562613.82339, "trades": 5531, "taker_buy_base": 5264299.9, "taker_buy_quote": 841804.44648 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1606, "high": 0.1607, "low": 0.1568, "close": 0.157, "volume": 12035822.4, "close_time": 1763308799999, "quote_volume": 1908014.61397, "trades": 8211, "taker_buy_base": 4036259.8, "taker_buy_quote": 639572.44627 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.157, "high": 0.1649, "low": 0.1541, "close": 0.1547, "volume": 18302392.4, "close_time": 1763312399999, "quote_volume": 2871808.60582, "trades": 15268, "taker_buy_base": 8487740.0, "taker_buy_quote": 1335278.87815 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1547, "high": 0.1555, "low": 0.1526, "close": 0.1545, "volume": 7748824.0, "close_time": 1763315999999, "quote_volume": 1193256.36562, "trades": 9743, "taker_buy_base": 3871377.1, "taker_buy_quote": 596337.83608 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1544, "high": 0.1645, "low": 0.1532, "close": 0.1538, "volume": 11485997.6, "close_time": 1763319599999, "quote_volume": 1797000.88145, "trades": 10305, "taker_buy_base": 5051158.2, "taker_buy_quote": 793937.71451 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1538, "high": 0.1564, "low": 0.1536, "close": 0.1543, "volume": 4807863.4, "close_time": 1763323199999, "quote_volume": 744953.79279, "trades": 4364, "taker_buy_base": 3314769.8, "taker_buy_quote": 513656.97092 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1544, "high": 0.1558, "low": 0.154, "close": 0.1541, "volume": 2012428.9, "close_time": 1763326799999, "quote_volume": 311575.55334, "trades": 2698, "taker_buy_base": 1050950.0, "taker_buy_quote": 162698.42295 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.154, "high": 0.1542, "low": 0.153, "close": 0.1539, "volume": 3040042.3, "close_time": 1763330399999, "quote_volume": 466528.12289, "trades": 4118, "taker_buy_base": 1387167.4, "taker_buy_quote": 212893.37613 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.154, "high": 0.1569, "low": 0.1524, "close": 0.1557, "volume": 8028906.6, "close_time": 1763333999999, "quote_volume": 1240452.45114, "trades": 6158, "taker_buy_base": 3440414.7, "taker_buy_quote": 531884.57605 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1557, "high": 0.1567, "low": 0.1528, "close": 0.1554, "volume": 9264873.9, "close_time": 1763337599999, "quote_volume": 1433208.92986, "trades": 9771, "taker_buy_base": 4070397.2, "taker_buy_quote": 629621.99115 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1554, "high": 0.1577, "low": 0.1537, "close": 0.1576, "volume": 6336944.0, "close_time": 1763341199999, "quote_volume": 990695.19193, "trades": 6908, "taker_buy_base": 4158801.2, "taker_buy_quote": 650588.7429 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1555, "close": 0.156, "volume": 3747492.9, "close_time": 1763344799999, "quote_volume": 586740.19971, "trades": 3494, "taker_buy_base": 1875991.4, "taker_buy_quote": 293877.34514 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.1561, "high": 0.1577, "low": 0.1557, "close": 0.157, "volume": 5022318.1, "close_time": 1763348399999, "quote_volume": 788296.96084, "trades": 3918, "taker_buy_base": 3293358.3, "taker_buy_quote": 516932.12093 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.157, "high": 0.1582, "low": 0.1568, "close": 0.1579, "volume": 1781458.2, "close_time": 1763351999999, "quote_volume": 280928.90087, "trades": 2250, "taker_buy_base": 799746.0, "taker_buy_quote": 126149.60155 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1579, "high": 0.1586, "low": 0.1574, "close": 0.1575, "volume": 2307812.0, "close_time": 1763355599999, "quote_volume": 364700.15478, "trades": 2317, "taker_buy_base": 1277399.6, "taker_buy_quote": 201983.25622 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1576, "high": 0.1579, "low": 0.157, "close": 0.1575, "volume": 1072760.0, "close_time": 1763359199999, "quote_volume": 169038.16574, "trades": 1839, "taker_buy_base": 492184.1, "taker_buy_quote": 77565.44304 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1575, "high": 0.1581, "low": 0.1567, "close": 0.158, "volume": 1759964.1, "close_time": 1763362799999, "quote_volume": 277260.6836, "trades": 1708, "taker_buy_base": 1148617.7, "taker_buy_quote": 181067.54216 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.158, "high": 0.1588, "low": 0.1576, "close": 0.1584, "volume": 2587183.1, "close_time": 1763366399999, "quote_volume": 409315.45126, "trades": 2779, "taker_buy_base": 1306750.0, "taker_buy_quote": 206729.54505 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1585, "high": 0.159, "low": 0.1578, "close": 0.1578, "volume": 1710570.0, "close_time": 1763369999999, "quote_volume": 271044.82923, "trades": 1987, "taker_buy_base": 835298.2, "taker_buy_quote": 132373.09417 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1579, "high": 0.1588, "low": 0.1573, "close": 0.1583, "volume": 2530011.3, "close_time": 1763373599999, "quote_volume": 400131.00784, "trades": 2682, "taker_buy_base": 1422053.6, "taker_buy_quote": 224932.33011 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.1582, "high": 0.1587, "low": 0.1574, "close": 0.1576, "volume": 5938293.0, "close_time": 1763377199999, "quote_volume": 938739.18513, "trades": 3942, "taker_buy_base": 2636994.4, "taker_buy_quote": 417021.85713 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1575, "high": 0.159, "low": 0.1573, "close": 0.1579, "volume": 2857702.5, "close_time": 1763380799999, "quote_volume": 450958.98922, "trades": 2290, "taker_buy_base": 1017246.2, "taker_buy_quote": 160642.46321 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1579, "high": 0.158, "low": 0.1567, "close": 0.1569, "volume": 1757821.2, "close_time": 1763384399999, "quote_volume": 276558.00812, "trades": 1934, "taker_buy_base": 820513.9, "taker_buy_quote": 129040.47253 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.157, "high": 0.1571, "low": 0.1515, "close": 0.153, "volume": 9848603.4, "close_time": 1763387999999, "quote_volume": 1514281.03254, "trades": 9682, "taker_buy_base": 3503376.6, "taker_buy_quote": 538209.98673 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.153, "high": 0.1594, "low": 0.152, "close": 0.1556, "volume": 14077188.4, "close_time": 1763391599999, "quote_volume": 2194445.12984, "trades": 16741, "taker_buy_base": 7355565.8, "taker_buy_quote": 1147688.79611 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1557, "high": 0.1564, "low": 0.1525, "close": 0.1539, "volume": 8895813.6, "close_time": 1763395199999, "quote_volume": 1373371.83812, "trades": 10494, "taker_buy_base": 4082506.4, "taker_buy_quote": 630071.56208 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1539, "high": 0.1555, "low": 0.151, "close": 0.1552, "volume": 10544164.7, "close_time": 1763398799999, "quote_volume": 1613099.26175, "trades": 11459, "taker_buy_base": 4898738.1, "taker_buy_quote": 750162.05464 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1552, "high": 0.1554, "low": 0.1508, "close": 0.1509, "volume": 5461996.5, "close_time": 1763402399999, "quote_volume": 833990.54013, "trades": 7841, "taker_buy_base": 2353617.5, "taker_buy_quote": 359468.34022 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1509, "high": 0.152, "low": 0.1492, "close": 0.1496, "volume": 10659217.1, "close_time": 1763405999999, "quote_volume": 1601445.86452, "trades": 11642, "taker_buy_base": 5026854.7, "taker_buy_quote": 755521.87591 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1496, "high": 0.1504, "low": 0.1474, "close": 0.148, "volume": 10499924.1, "close_time": 1763409599999, "quote_volume": 1560790.82658, "trades": 10872, "taker_buy_base": 5243422.6, "taker_buy_quote": 779602.70381 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1479, "high": 0.1495, "low": 0.1471, "close": 0.1486, "volume": 8618059.0, "close_time": 1763413199999, "quote_volume": 1278103.53923, "trades": 10229, "taker_buy_base": 4702656.9, "taker_buy_quote": 697726.89225 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1487, "high": 0.1496, "low": 0.1468, "close": 0.1476, "volume": 5319395.8, "close_time": 1763416799999, "quote_volume": 787818.37331, "trades": 5866, "taker_buy_base": 2266451.6, "taker_buy_quote": 335857.87285 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1477, "high": 0.1488, "low": 0.147, "close": 0.1479, "volume": 3483758.3, "close_time": 1763420399999, "quote_volume": 515779.06964, "trades": 3584, "taker_buy_base": 1984704.4, "taker_buy_quote": 293830.67593 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.148, "high": 0.1483, "low": 0.1471, "close": 0.1483, "volume": 2114114.8, "close_time": 1763423999999, "quote_volume": 312131.74753, "trades": 2740, "taker_buy_base": 1097429.2, "taker_buy_quote": 162074.30688 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1482, "high": 0.1488, "low": 0.1453, "close": 0.1484, "volume": 6265970.7, "close_time": 1763427599999, "quote_volume": 922119.21799, "trades": 6517, "taker_buy_base": 2821949.5, "taker_buy_quote": 415903.2933 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1483, "high": 0.1492, "low": 0.1477, "close": 0.1479, "volume": 2648608.1, "close_time": 1763431199999, "quote_volume": 393123.4336, "trades": 4450, "taker_buy_base": 1244884.6, "taker_buy_quote": 184744.77777 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1479, "high": 0.1505, "low": 0.1465, "close": 0.1486, "volume": 10234643.3, "close_time": 1763434799999, "quote_volume": 1522148.52665, "trades": 9298, "taker_buy_base": 4228317.3, "taker_buy_quote": 629089.2991 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1486, "high": 0.1517, "low": 0.147, "close": 0.1509, "volume": 10606797.4, "close_time": 1763438399999, "quote_volume": 1584237.66588, "trades": 12132, "taker_buy_base": 5376263.6, "taker_buy_quote": 804134.98361 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.151, "high": 0.1511, "low": 0.1475, "close": 0.1504, "volume": 7912266.5, "close_time": 1763441999999, "quote_volume": 1180050.45317, "trades": 6847, "taker_buy_base": 3477790.4, "taker_buy_quote": 519035.82169 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1504, "high": 0.1516, "low": 0.149, "close": 0.1498, "volume": 5820930.2, "close_time": 1763445599999, "quote_volume": 875481.01, "trades": 5601, "taker_buy_base": 2635844.4, "taker_buy_quote": 396798.11986 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1498, "high": 0.1507, "low": 0.1484, "close": 0.1486, "volume": 6056906.2, "close_time": 1763449199999, "quote_volume": 906345.03098, "trades": 4960, "taker_buy_base": 2718871.9, "taker_buy_quote": 407071.67356 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1485, "high": 0.1506, "low": 0.1481, "close": 0.1498, "volume": 4389848.9, "close_time": 1763452799999, "quote_volume": 656779.12012, "trades": 5195, "taker_buy_base": 2616347.8, "taker_buy_quote": 391628.15438 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1499, "high": 0.1519, "low": 0.1498, "close": 0.1511, "volume": 4639333.3, "close_time": 1763456399999, "quote_volume": 700148.80315, "trades": 4805, "taker_buy_base": 2671657.9, "taker_buy_quote": 403504.39026 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1512, "high": 0.1515, "low": 0.1499, "close": 0.1509, "volume": 3263615.1, "close_time": 1763459999999, "quote_volume": 491713.03732, "trades": 3215, "taker_buy_base": 1764450.9, "taker_buy_quote": 265831.65193 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1509, "high": 0.1512, "low": 0.1501, "close": 0.1507, "volume": 1899742.1, "close_time": 1763463599999, "quote_volume": 286142.31656, "trades": 2396, "taker_buy_base": 1115703.4, "taker_buy_quote": 168036.49657 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1506, "high": 0.1506, "low": 0.1492, "close": 0.1494, "volume": 2416400.6, "close_time": 1763467199999, "quote_volume": 361934.78067, "trades": 3078, "taker_buy_base": 1237861.5, "taker_buy_quote": 185434.10014 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1494, "high": 0.1504, "low": 0.1487, "close": 0.1502, "volume": 3000910.4, "close_time": 1763470799999, "quote_volume": 449038.40894, "trades": 2869, "taker_buy_base": 1554800.3, "taker_buy_quote": 232725.6145 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1501, "high": 0.1501, "low": 0.148, "close": 0.1492, "volume": 6994876.0, "close_time": 1763474399999, "quote_volume": 1041757.08928, "trades": 4994, "taker_buy_base": 2199235.8, "taker_buy_quote": 327718.16912 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1492, "high": 0.1512, "low": 0.1486, "close": 0.1489, "volume": 7476214.8, "close_time": 1763477999999, "quote_volume": 1119717.16844, "trades": 9486, "taker_buy_base": 3715798.4, "taker_buy_quote": 556904.70133 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1488, "high": 0.1525, "low": 0.1481, "close": 0.1523, "volume": 11719646.0, "close_time": 1763481599999, "quote_volume": 1770825.98485, "trades": 11490, "taker_buy_base": 7202367.5, "taker_buy_quote": 1088864.50226 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1523, "high": 0.1536, "low": 0.1514, "close": 0.1523, "volume": 11799221.8, "close_time": 1763485199999, "quote_volume": 1801585.34971, "trades": 8446, "taker_buy_base": 6576856.0, "taker_buy_quote": 1004183.7513 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1523, "high": 0.1526, "low": 0.1503, "close": 0.1515, "volume": 4655888.2, "close_time": 1763488799999, "quote_volume": 705225.23099, "trades": 4139, "taker_buy_base": 2517220.1, "taker_buy_quote": 381338.65477 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1515, "high": 0.1531, "low": 0.1514, "close": 0.1519, "volume": 4825874.1, "close_time": 1763492399999, "quote_volume": 735247.02145, "trades": 3713, "taker_buy_base": 2843122.8, "taker_buy_quote": 433062.43603 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.152, "high": 0.1532, "low": 0.1517, "close": 0.1521, "volume": 3052072.0, "close_time": 1763495999999, "quote_volume": 465270.39313, "trades": 2455, "taker_buy_base": 1511963.6, "taker_buy_quote": 230512.18677 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1521, "high": 0.1525, "low": 0.1508, "close": 0.1509, "volume": 4812749.8, "close_time": 1763499599999, "quote_volume": 728567.31224, "trades": 2640, "taker_buy_base": 1769029.5, "taker_buy_quote": 268177.26239 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1509, "high": 0.1521, "low": 0.1493, "close": 0.1493, "volume": 9710699.5, "close_time": 1763503199999, "quote_volume": 1463510.04785, "trades": 3751, "taker_buy_base": 5372824.0, "taker_buy_quote": 810659.76679 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1493, "high": 0.1521, "low": 0.1493, "close": 0.1513, "volume": 2382469.7, "close_time": 1763506799999, "quote_volume": 359814.07272, "trades": 1807, "taker_buy_base": 1411606.8, "taker_buy_quote": 213243.43994 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1513, "high": 0.1517, "low": 0.1502, "close": 0.1507, "volume": 5543988.3, "close_time": 1763510399999, "quote_volume": 836348.65144, "trades": 2953, "taker_buy_base": 1822366.0, "taker_buy_quote": 274705.59498 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1507, "high": 0.1511, "low": 0.1492, "close": 0.1505, "volume": 4408097.1, "close_time": 1763513999999, "quote_volume": 661844.67343, "trades": 3496, "taker_buy_base": 2014803.0, "taker_buy_quote": 302635.90442 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1506, "high": 0.1515, "low": 0.1495, "close": 0.1503, "volume": 2730445.0, "close_time": 1763517599999, "quote_volume": 410845.14646, "trades": 3150, "taker_buy_base": 1423651.6, "taker_buy_quote": 214255.63743 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1503, "high": 0.1513, "low": 0.1499, "close": 0.1507, "volume": 4769833.0, "close_time": 1763521199999, "quote_volume": 719085.90456, "trades": 2608, "taker_buy_base": 2952208.9, "taker_buy_quote": 445125.16718 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1508, "high": 0.1511, "low": 0.1487, "close": 0.1488, "volume": 4498817.3, "close_time": 1763524799999, "quote_volume": 672858.95271, "trades": 2956, "taker_buy_base": 1847322.4, "taker_buy_quote": 276505.859 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1488, "high": 0.1493, "low": 0.1481, "close": 0.1482, "volume": 3455011.6, "close_time": 1763528399999, "quote_volume": 513793.01705, "trades": 2600, "taker_buy_base": 1590644.2, "taker_buy_quote": 236608.26249 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1483, "high": 0.1483, "low": 0.1455, "close": 0.1462, "volume": 6105633.9, "close_time": 1763531999999, "quote_volume": 896395.37452, "trades": 4849, "taker_buy_base": 2510117.3, "taker_buy_quote": 368460.76268 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1461, "high": 0.1484, "low": 0.1456, "close": 0.148, "volume": 3023724.4, "close_time": 1763535599999, "quote_volume": 444174.31095, "trades": 2949, "taker_buy_base": 1474510.8, "taker_buy_quote": 216469.68218 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.148, "high": 0.1495, "low": 0.1478, "close": 0.1491, "volume": 2359597.7, "close_time": 1763539199999, "quote_volume": 350971.79594, "trades": 2172, "taker_buy_base": 1282199.9, "taker_buy_quote": 190707.32156 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1492, "high": 0.1499, "low": 0.1488, "close": 0.149, "volume": 2636381.6, "close_time": 1763542799999, "quote_volume": 393759.49, "trades": 1764, "taker_buy_base": 1343796.2, "taker_buy_quote": 200702.31405 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.149, "high": 0.1491, "low": 0.148, "close": 0.1491, "volume": 2430020.4, "close_time": 1763546399999, "quote_volume": 361089.193, "trades": 2076, "taker_buy_base": 1001036.6, "taker_buy_quote": 148827.11323 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1491, "high": 0.1499, "low": 0.1485, "close": 0.1488, "volume": 2115267.9, "close_time": 1763549999999, "quote_volume": 315418.74888, "trades": 1766, "taker_buy_base": 950619.4, "taker_buy_quote": 141805.49672 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1487, "high": 0.1497, "low": 0.1486, "close": 0.1492, "volume": 2596507.1, "close_time": 1763553599999, "quote_volume": 387310.72525, "trades": 1838, "taker_buy_base": 1614383.3, "taker_buy_quote": 240790.90733 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1492, "high": 0.1498, "low": 0.1488, "close": 0.1494, "volume": 1954982.4, "close_time": 1763557199999, "quote_volume": 291757.56529, "trades": 1840, "taker_buy_base": 879472.7, "taker_buy_quote": 131277.21312 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1494, "high": 0.1494, "low": 0.1476, "close": 0.1476, "volume": 2386215.0, "close_time": 1763560799999, "quote_volume": 354207.24645, "trades": 2353, "taker_buy_base": 1001043.5, "taker_buy_quote": 148572.73062 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1476, "high": 0.1483, "low": 0.1462, "close": 0.1478, "volume": 5973176.1, "close_time": 1763564399999, "quote_volume": 879154.83127, "trades": 5088, "taker_buy_base": 2677659.1, "taker_buy_quote": 394177.55521 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1479, "high": 0.1497, "low": 0.1453, "close": 0.1456, "volume": 11656128.5, "close_time": 1763567999999, "quote_volume": 1710908.88044, "trades": 6953, "taker_buy_base": 3550821.7, "taker_buy_quote": 523296.06466 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1456, "high": 0.1464, "low": 0.1423, "close": 0.1427, "volume": 12270331.5, "close_time": 1763571599999, "quote_volume": 1769016.21022, "trades": 8080, "taker_buy_base": 6010753.9, "taker_buy_quote": 865336.62557 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1427, "high": 0.1452, "low": 0.1404, "close": 0.1432, "volume": 13886883.0, "close_time": 1763575199999, "quote_volume": 1975367.09398, "trades": 8743, "taker_buy_base": 6904967.0, "taker_buy_quote": 984027.62565 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1432, "high": 0.1435, "low": 0.1403, "close": 0.1414, "volume": 5239546.6, "close_time": 1763578799999, "quote_volume": 741842.55269, "trades": 5313, "taker_buy_base": 2882764.5, "taker_buy_quote": 408266.31699 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.1414, "high": 0.1418, "low": 0.1402, "close": 0.1409, "volume": 4537016.6, "close_time": 1763582399999, "quote_volume": 638456.15755, "trades": 3923, "taker_buy_base": 2255593.8, "taker_buy_quote": 317448.10664 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1409, "high": 0.1441, "low": 0.1405, "close": 0.1437, "volume": 4841329.7, "close_time": 1763585999999, "quote_volume": 689507.41655, "trades": 4018, "taker_buy_base": 2717908.1, "taker_buy_quote": 387287.79171 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1437, "high": 0.1473, "low": 0.1432, "close": 0.1469, "volume": 12928307.8, "close_time": 1763589599999, "quote_volume": 1887803.97978, "trades": 8666, "taker_buy_base": 7434242.0, "taker_buy_quote": 1086047.90469 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1469, "high": 0.147, "low": 0.1449, "close": 0.146, "volume": 3271074.1, "close_time": 1763593199999, "quote_volume": 476421.22427, "trades": 2079, "taker_buy_base": 2117696.0, "taker_buy_quote": 308561.91488 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.146, "high": 0.1484, "low": 0.146, "close": 0.1482, "volume": 5098594.3, "close_time": 1763596799999, "quote_volume": 753310.17008, "trades": 3546, "taker_buy_base": 3197772.3, "taker_buy_quote": 472481.28005 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1483, "high": 0.1489, "low": 0.1475, "close": 0.1479, "volume": 4158389.6, "close_time": 1763600399999, "quote_volume": 617024.76344, "trades": 3232, "taker_buy_base": 2151847.3, "taker_buy_quote": 319475.80866 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1479, "high": 0.1492, "low": 0.1479, "close": 0.149, "volume": 2218604.4, "close_time": 1763603999999, "quote_volume": 329815.94661, "trades": 2090, "taker_buy_base": 1165555.2, "taker_buy_quote": 173269.65997 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1491, "high": 0.1501, "low": 0.1491, "close": 0.1497, "volume": 4039549.9, "close_time": 1763607599999, "quote_volume": 604332.86284, "trades": 3068, "taker_buy_base": 2072335.2, "taker_buy_quote": 310168.08588 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1498, "high": 0.1506, "low": 0.1493, "close": 0.1503, "volume": 2854043.4, "close_time": 1763611199999, "quote_volume": 428176.13181, "trades": 2181, "taker_buy_base": 1496708.2, "taker_buy_quote": 224532.72418 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1504, "high": 0.1512, "low": 0.1499, "close": 0.151, "volume": 4477990.1, "close_time": 1763614799999, "quote_volume": 674617.92283, "trades": 2957, "taker_buy_base": 2369659.1, "taker_buy_quote": 356951.94344 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1511, "high": 0.1514, "low": 0.1489, "close": 0.1497, "volume": 3163033.9, "close_time": 1763618399999, "quote_volume": 474092.51622, "trades": 2610, "taker_buy_base": 1650500.0, "taker_buy_quote": 247471.3853 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1497, "high": 0.1521, "low": 0.1497, "close": 0.1506, "volume": 5676448.6, "close_time": 1763621999999, "quote_volume": 856449.09987, "trades": 4359, "taker_buy_base": 3307829.4, "taker_buy_quote": 499231.82329 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1506, "high": 0.1518, "low": 0.1502, "close": 0.1516, "volume": 4280186.4, "close_time": 1763625599999, "quote_volume": 646467.54575, "trades": 2638, "taker_buy_base": 2844613.9, "taker_buy_quote": 429861.80019 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1516, "high": 0.152, "low": 0.1509, "close": 0.1518, "volume": 3676156.4, "close_time": 1763629199999, "quote_volume": 556977.20803, "trades": 2680, "taker_buy_base": 2029555.6, "taker_buy_quote": 307669.20189 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1518, "high": 0.1529, "low": 0.1512, "close": 0.1522, "volume": 5568063.1, "close_time": 1763632799999, "quote_volume": 847057.85523, "trades": 4843, "taker_buy_base": 3270235.8, "taker_buy_quote": 497617.34865 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1522, "high": 0.1523, "low": 0.1503, "close": 0.1522, "volume": 3463537.7, "close_time": 1763636399999, "quote_volume": 524981.74729, "trades": 2402, "taker_buy_base": 1917301.2, "taker_buy_quote": 290683.22164 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.1522, "high": 0.1529, "low": 0.1513, "close": 0.1528, "volume": 3955873.4, "close_time": 1763639999999, "quote_volume": 601796.38352, "trades": 2705, "taker_buy_base": 2061901.5, "taker_buy_quote": 313763.52924 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1528, "high": 0.1549, "low": 0.1525, "close": 0.1548, "volume": 6899356.8, "close_time": 1763643599999, "quote_volume": 1061105.87994, "trades": 5426, "taker_buy_base": 3579196.2, "taker_buy_quote": 550250.07782 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1548, "high": 0.1561, "low": 0.1525, "close": 0.1528, "volume": 8619284.1, "close_time": 1763647199999, "quote_volume": 1331123.82922, "trades": 7166, "taker_buy_base": 4114249.6, "taker_buy_quote": 636380.76586 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1528, "high": 0.1541, "low": 0.151, "close": 0.1525, "volume": 7989475.6, "close_time": 1763650799999, "quote_volume": 1218605.70504, "trades": 8183, "taker_buy_base": 3510872.3, "taker_buy_quote": 536045.09244 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1525, "high": 0.1527, "low": 0.1488, "close": 0.149, "volume": 6948618.2, "close_time": 1763654399999, "quote_volume": 1045655.38233, "trades": 7003, "taker_buy_base": 2714407.0, "taker_buy_quote": 408899.69108 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.149, "high": 0.1493, "low": 0.1428, "close": 0.1436, "volume": 21759484.2, "close_time": 1763657999999, "quote_volume": 3174742.86358, "trades": 20469, "taker_buy_base": 10352500.4, "taker_buy_quote": 1510671.06208 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.1436, "high": 0.1443, "low": 0.1406, "close": 0.1421, "volume": 12820807.5, "close_time": 1763661599999, "quote_volume": 1819275.15121, "trades": 12859, "taker_buy_base": 5846032.0, "taker_buy_quote": 830070.29295 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.142, "high": 0.1432, "low": 0.1406, "close": 0.1409, "volume": 5254038.5, "close_time": 1763665199999, "quote_volume": 744725.93611, "trades": 5970, "taker_buy_base": 2454804.6, "taker_buy_quote": 348033.3841 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.1408, "high": 0.1435, "low": 0.1394, "close": 0.1432, "volume": 6764896.4, "close_time": 1763668799999, "quote_volume": 954268.94076, "trades": 6508, "taker_buy_base": 3632955.3, "taker_buy_quote": 513304.63844 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1431, "high": 0.1439, "low": 0.1416, "close": 0.143, "volume": 4764401.2, "close_time": 1763672399999, "quote_volume": 680301.51676, "trades": 4469, "taker_buy_base": 2541585.4, "taker_buy_quote": 362959.14754 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.143, "high": 0.1462, "low": 0.143, "close": 0.145, "volume": 4922132.0, "close_time": 1763675999999, "quote_volume": 713924.84211, "trades": 4253, "taker_buy_base": 2598403.4, "taker_buy_quote": 376928.65026 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.145, "high": 0.1467, "low": 0.1449, "close": 0.1459, "volume": 3987383.3, "close_time": 1763679599999, "quote_volume": 582571.54108, "trades": 2938, "taker_buy_base": 2235663.2, "taker_buy_quote": 326626.53982 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.1459, "high": 0.1463, "low": 0.1419, "close": 0.1422, "volume": 5810953.1, "close_time": 1763683199999, "quote_volume": 832953.89037, "trades": 4067, "taker_buy_base": 2493042.2, "taker_buy_quote": 356938.69723 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1423, "high": 0.1445, "low": 0.1421, "close": 0.1441, "volume": 4017115.2, "close_time": 1763686799999, "quote_volume": 576307.81012, "trades": 4094, "taker_buy_base": 2113979.6, "taker_buy_quote": 303304.15244 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1441, "high": 0.1452, "low": 0.1437, "close": 0.1442, "volume": 2904390.7, "close_time": 1763690399999, "quote_volume": 419642.59952, "trades": 3169, "taker_buy_base": 1694166.4, "taker_buy_quote": 244783.39181 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.1442, "high": 0.1442, "low": 0.1403, "close": 0.1406, "volume": 6531653.8, "close_time": 1763693999999, "quote_volume": 928518.4659, "trades": 5716, "taker_buy_base": 2495900.8, "taker_buy_quote": 355008.59653 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1406, "high": 0.1434, "low": 0.1406, "close": 0.1426, "volume": 4170641.9, "close_time": 1763697599999, "quote_volume": 593639.53574, "trades": 4330, "taker_buy_base": 2166620.9, "taker_buy_quote": 308504.04236 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1426, "high": 0.1429, "low": 0.1406, "close": 0.1426, "volume": 4448839.5, "close_time": 1763701199999, "quote_volume": 630059.45072, "trades": 4196, "taker_buy_base": 2182391.0, "taker_buy_quote": 309274.53427 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1426, "high": 0.143, "low": 0.1402, "close": 0.1406, "volume": 3537886.9, "close_time": 1763704799999, "quote_volume": 500813.06623, "trades": 3348, "taker_buy_base": 1546041.3, "taker_buy_quote": 218638.23484 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1406, "high": 0.1414, "low": 0.1401, "close": 0.1406, "volume": 3226840.4, "close_time": 1763708399999, "quote_volume": 453881.92909, "trades": 2850, "taker_buy_base": 1965772.2, "taker_buy_quote": 276533.59319 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1406, "high": 0.141, "low": 0.1272, "close": 0.1344, "volume": 44844424.1, "close_time": 1763711999999, "quote_volume": 6004991.66115, "trades": 21464, "taker_buy_base": 20550642.3, "taker_buy_quote": 2750683.50627 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1343, "high": 0.1369, "low": 0.1336, "close": 0.134, "volume": 11975976.6, "close_time": 1763715599999, "quote_volume": 1620224.11996, "trades": 8128, "taker_buy_base": 5572513.2, "taker_buy_quote": 754259.03805 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.134, "high": 0.1352, "low": 0.1315, "close": 0.1315, "volume": 9350436.4, "close_time": 1763719199999, "quote_volume": 1244329.92572, "trades": 5963, "taker_buy_base": 4238993.6, "taker_buy_quote": 565267.27552 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1315, "high": 0.1337, "low": 0.131, "close": 0.1325, "volume": 10444217.9, "close_time": 1763722799999, "quote_volume": 1383031.57259, "trades": 7535, "taker_buy_base": 5260326.9, "taker_buy_quote": 696671.38993 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1325, "high": 0.1341, "low": 0.1305, "close": 0.1307, "volume": 6075338.2, "close_time": 1763726399999, "quote_volume": 802093.22084, "trades": 4407, "taker_buy_base": 3103354.4, "taker_buy_quote": 410296.66263 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1307, "high": 0.1338, "low": 0.1276, "close": 0.1327, "volume": 22624551.6, "close_time": 1763729999999, "quote_volume": 2956492.53488, "trades": 15327, "taker_buy_base": 11179210.8, "taker_buy_quote": 1462341.30264 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1326, "high": 0.1347, "low": 0.1317, "close": 0.1336, "volume": 11269904.9, "close_time": 1763733599999, "quote_volume": 1504342.96712, "trades": 7838, "taker_buy_base": 5828036.6, "taker_buy_quote": 777776.40411 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1335, "high": 0.1358, "low": 0.132, "close": 0.1348, "volume": 14099643.9, "close_time": 1763737199999, "quote_volume": 1891163.76807, "trades": 7110, "taker_buy_base": 7380427.8, "taker_buy_quote": 989984.01721 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1349, "high": 0.1352, "low": 0.1313, "close": 0.1319, "volume": 12554507.0, "close_time": 1763740799999, "quote_volume": 1666504.32572, "trades": 5144, "taker_buy_base": 5599745.3, "taker_buy_quote": 744355.53352 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.132, "high": 0.1362, "low": 0.1306, "close": 0.136, "volume": 16815615.4, "close_time": 1763744399999, "quote_volume": 2230240.25176, "trades": 6769, "taker_buy_base": 9505541.9, "taker_buy_quote": 1259721.00547 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1361, "high": 0.1369, "low": 0.1352, "close": 0.1353, "volume": 7824110.6, "close_time": 1763747999999, "quote_volume": 1065682.58547, "trades": 5464, "taker_buy_base": 3723782.4, "taker_buy_quote": 507215.67291 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.1353, "high": 0.1368, "low": 0.133, "close": 0.1358, "volume": 8780206.8, "close_time": 1763751599999, "quote_volume": 1184160.47884, "trades": 6853, "taker_buy_base": 3888574.8, "taker_buy_quote": 524974.20055 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1359, "high": 0.1364, "low": 0.134, "close": 0.1344, "volume": 3815068.4, "close_time": 1763755199999, "quote_volume": 516212.29321, "trades": 3698, "taker_buy_base": 1767951.9, "taker_buy_quote": 239459.20787 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1344, "high": 0.1344, "low": 0.1315, "close": 0.1324, "volume": 5986053.2, "close_time": 1763758799999, "quote_volume": 794345.56087, "trades": 5666, "taker_buy_base": 3088728.4, "taker_buy_quote": 409618.55616 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1325, "high": 0.1342, "low": 0.1316, "close": 0.1335, "volume": 4511444.3, "close_time": 1763762399999, "quote_volume": 598954.90715, "trades": 4376, "taker_buy_base": 2386667.7, "taker_buy_quote": 316791.4851 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1336, "high": 0.1338, "low": 0.1297, "close": 0.1298, "volume": 6162321.7, "close_time": 1763765999999, "quote_volume": 809220.57735, "trades": 4783, "taker_buy_base": 2732697.4, "taker_buy_quote": 359397.38742 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1299, "high": 0.133, "low": 0.1288, "close": 0.1325, "volume": 6846090.0, "close_time": 1763769599999, "quote_volume": 897318.27374, "trades": 4900, "taker_buy_base": 3844123.1, "taker_buy_quote": 503799.19315 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1325, "high": 0.134, "low": 0.1325, "close": 0.1335, "volume": 4068522.6, "close_time": 1763773199999, "quote_volume": 542531.93993, "trades": 3392, "taker_buy_base": 2084643.0, "taker_buy_quote": 278000.63617 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1336, "high": 0.1345, "low": 0.1334, "close": 0.134, "volume": 3146097.4, "close_time": 1763776799999, "quote_volume": 421542.55405, "trades": 2371, "taker_buy_base": 1403418.7, "taker_buy_quote": 188168.21246 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.134, "high": 0.134, "low": 0.1319, "close": 0.1327, "volume": 1950089.4, "close_time": 1763780399999, "quote_volume": 259229.57077, "trades": 1876, "taker_buy_base": 842121.5, "taker_buy_quote": 112069.86893 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1326, "high": 0.1334, "low": 0.1317, "close": 0.1325, "volume": 2040283.3, "close_time": 1763783999999, "quote_volume": 270200.06185, "trades": 1993, "taker_buy_base": 1016571.6, "taker_buy_quote": 134625.41095 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1325, "high": 0.1326, "low": 0.1301, "close": 0.132, "volume": 3766982.4, "close_time": 1763787599999, "quote_volume": 493898.58969, "trades": 3701, "taker_buy_base": 1707779.7, "taker_buy_quote": 223842.85504 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1319, "high": 0.1324, "low": 0.1299, "close": 0.1312, "volume": 3668733.3, "close_time": 1763791199999, "quote_volume": 480092.06365, "trades": 3688, "taker_buy_base": 1561239.8, "taker_buy_quote": 204442.54857 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1313, "high": 0.1331, "low": 0.1305, "close": 0.1327, "volume": 2854931.5, "close_time": 1763794799999, "quote_volume": 377286.56311, "trades": 2918, "taker_buy_base": 1542297.6, "taker_buy_quote": 203892.05303 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1327, "high": 0.1331, "low": 0.1317, "close": 0.1327, "volume": 2822976.1, "close_time": 1763798399999, "quote_volume": 374311.92463, "trades": 2493, "taker_buy_base": 1362769.4, "taker_buy_quote": 180724.75812 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1327, "high": 0.1328, "low": 0.1303, "close": 0.1305, "volume": 2843871.9, "close_time": 1763801999999, "quote_volume": 372691.75312, "trades": 3020, "taker_buy_base": 1485997.2, "taker_buy_quote": 194671.10071 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1306, "high": 0.1324, "low": 0.1302, "close": 0.1314, "volume": 2317268.1, "close_time": 1763805599999, "quote_volume": 304437.36062, "trades": 2454, "taker_buy_base": 1140626.1, "taker_buy_quote": 149903.8535 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1314, "high": 0.1323, "low": 0.1305, "close": 0.131, "volume": 3055290.1, "close_time": 1763809199999, "quote_volume": 401054.31784, "trades": 2433, "taker_buy_base": 1478130.8, "taker_buy_quote": 194067.69112 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1311, "high": 0.1328, "low": 0.1306, "close": 0.132, "volume": 1743973.8, "close_time": 1763812799999, "quote_volume": 229951.97736, "trades": 2140, "taker_buy_base": 981527.3, "taker_buy_quote": 129485.23794 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.132, "high": 0.132, "low": 0.1297, "close": 0.1304, "volume": 2427830.1, "close_time": 1763816399999, "quote_volume": 316983.2285, "trades": 2096, "taker_buy_base": 772434.2, "taker_buy_quote": 100822.98226 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1303, "high": 0.1307, "low": 0.1285, "close": 0.1296, "volume": 4308391.8, "close_time": 1763819999999, "quote_volume": 557695.27732, "trades": 3293, "taker_buy_base": 1999151.4, "taker_buy_quote": 258795.42937 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1296, "high": 0.1318, "low": 0.1296, "close": 0.1307, "volume": 3830568.1, "close_time": 1763823599999, "quote_volume": 500861.36575, "trades": 3648, "taker_buy_base": 1776342.9, "taker_buy_quote": 232337.25992 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1307, "high": 0.1309, "low": 0.129, "close": 0.1297, "volume": 2347473.2, "close_time": 1763827199999, "quote_volume": 305065.71842, "trades": 2590, "taker_buy_base": 1121296.1, "taker_buy_quote": 145701.66699 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1298, "high": 0.1318, "low": 0.1296, "close": 0.1314, "volume": 2481169.7, "close_time": 1763830799999, "quote_volume": 324708.6693, "trades": 2484, "taker_buy_base": 1579625.6, "taker_buy_quote": 206788.87798 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1314, "high": 0.1318, "low": 0.1303, "close": 0.1306, "volume": 4960027.6, "close_time": 1763834399999, "quote_volume": 650091.57597, "trades": 2565, "taker_buy_base": 2858630.8, "taker_buy_quote": 375033.85099 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1306, "high": 0.131, "low": 0.1298, "close": 0.1307, "volume": 2165355.2, "close_time": 1763837999999, "quote_volume": 282259.46488, "trades": 1714, "taker_buy_base": 1071900.6, "taker_buy_quote": 139771.59686 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1307, "high": 0.1313, "low": 0.1301, "close": 0.1306, "volume": 1238344.9, "close_time": 1763841599999, "quote_volume": 161702.00133, "trades": 1167, "taker_buy_base": 644976.6, "taker_buy_quote": 84227.67858 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1305, "high": 0.1315, "low": 0.1295, "close": 0.1299, "volume": 3836841.3, "close_time": 1763845199999, "quote_volume": 500407.08691, "trades": 2302, "taker_buy_base": 1885450.4, "taker_buy_quote": 245858.45667 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.13, "high": 0.1306, "low": 0.1297, "close": 0.1304, "volume": 1671265.1, "close_time": 1763848799999, "quote_volume": 217700.14154, "trades": 1489, "taker_buy_base": 819076.5, "taker_buy_quote": 106695.3826 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1304, "high": 0.1332, "low": 0.1297, "close": 0.1326, "volume": 4096625.6, "close_time": 1763852399999, "quote_volume": 537994.15426, "trades": 2388, "taker_buy_base": 2212279.5, "taker_buy_quote": 290761.38119 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1326, "high": 0.1327, "low": 0.1309, "close": 0.1309, "volume": 1986350.3, "close_time": 1763855999999, "quote_volume": 261406.52852, "trades": 1476, "taker_buy_base": 826212.4, "taker_buy_quote": 108721.78555 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1309, "high": 0.1317, "low": 0.1302, "close": 0.1305, "volume": 3513144.4, "close_time": 1763859599999, "quote_volume": 460147.11975, "trades": 2365, "taker_buy_base": 1547646.0, "taker_buy_quote": 202532.38821 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1306, "high": 0.1331, "low": 0.1306, "close": 0.1326, "volume": 3570626.9, "close_time": 1763863199999, "quote_volume": 471860.27561, "trades": 2464, "taker_buy_base": 2242600.2, "taker_buy_quote": 296340.41007 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1327, "high": 0.1333, "low": 0.1322, "close": 0.1323, "volume": 2573730.5, "close_time": 1763866799999, "quote_volume": 341571.97857, "trades": 2195, "taker_buy_base": 1379370.4, "taker_buy_quote": 183128.70055 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1324, "high": 0.1326, "low": 0.1313, "close": 0.1321, "volume": 1875633.2, "close_time": 1763870399999, "quote_volume": 247322.57235, "trades": 1558, "taker_buy_base": 906629.0, "taker_buy_quote": 119600.95346 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1321, "high": 0.1332, "low": 0.1319, "close": 0.1328, "volume": 2871249.0, "close_time": 1763873999999, "quote_volume": 380767.47778, "trades": 2053, "taker_buy_base": 1600800.6, "taker_buy_quote": 212367.28125 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1328, "high": 0.1333, "low": 0.1325, "close": 0.1329, "volume": 2588854.9, "close_time": 1763877599999, "quote_volume": 343761.02666, "trades": 1320, "taker_buy_base": 1135578.5, "taker_buy_quote": 150757.68871 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1329, "high": 0.1331, "low": 0.1319, "close": 0.1321, "volume": 1454894.7, "close_time": 1763881199999, "quote_volume": 192465.24765, "trades": 1112, "taker_buy_base": 548932.2, "taker_buy_quote": 72667.54274 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.132, "high": 0.1321, "low": 0.1305, "close": 0.1318, "volume": 3309661.4, "close_time": 1763884799999, "quote_volume": 434371.03311, "trades": 1930, "taker_buy_base": 1769811.8, "taker_buy_quote": 232372.88292 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1318, "high": 0.1325, "low": 0.1317, "close": 0.1323, "volume": 1897196.5, "close_time": 1763888399999, "quote_volume": 250554.85512, "trades": 1425, "taker_buy_base": 816812.4, "taker_buy_quote": 107877.94363 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1324, "high": 0.1332, "low": 0.1323, "close": 0.1325, "volume": 2262681.3, "close_time": 1763891999999, "quote_volume": 300338.8532, "trades": 1280, "taker_buy_base": 1390996.3, "taker_buy_quote": 184682.97318 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1326, "high": 0.1327, "low": 0.1316, "close": 0.1322, "volume": 2411512.0, "close_time": 1763895599999, "quote_volume": 318615.1197, "trades": 1424, "taker_buy_base": 969194.4, "taker_buy_quote": 128018.34349 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1321, "high": 0.1324, "low": 0.1311, "close": 0.1323, "volume": 1541102.0, "close_time": 1763899199999, "quote_volume": 203113.68239, "trades": 1236, "taker_buy_base": 813610.4, "taker_buy_quote": 107276.54796 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1323, "high": 0.1337, "low": 0.1322, "close": 0.1329, "volume": 3300842.2, "close_time": 1763902799999, "quote_volume": 439729.25362, "trades": 2089, "taker_buy_base": 1739516.6, "taker_buy_quote": 231729.69927 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1329, "high": 0.1333, "low": 0.1322, "close": 0.133, "volume": 1423390.3, "close_time": 1763906399999, "quote_volume": 188857.83754, "trades": 1200, "taker_buy_base": 627006.3, "taker_buy_quote": 83220.12131 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1331, "high": 0.1338, "low": 0.1314, "close": 0.1316, "volume": 3632375.2, "close_time": 1763909999999, "quote_volume": 481619.5111, "trades": 2351, "taker_buy_base": 1776768.8, "taker_buy_quote": 235506.37672 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1316, "high": 0.1336, "low": 0.1314, "close": 0.1332, "volume": 4038097.0, "close_time": 1763913599999, "quote_volume": 536269.51395, "trades": 2254, "taker_buy_base": 2428338.7, "taker_buy_quote": 322587.28993 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1333, "high": 0.1339, "low": 0.1325, "close": 0.1325, "volume": 2481346.0, "close_time": 1763917199999, "quote_volume": 330679.72552, "trades": 1866, "taker_buy_base": 1398865.3, "taker_buy_quote": 186472.89602 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1325, "high": 0.1337, "low": 0.1321, "close": 0.1327, "volume": 4818338.2, "close_time": 1763920799999, "quote_volume": 639752.53739, "trades": 2511, "taker_buy_base": 3004457.5, "taker_buy_quote": 399252.01578 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1327, "high": 0.1337, "low": 0.1325, "close": 0.133, "volume": 1868837.8, "close_time": 1763924399999, "quote_volume": 248776.90209, "trades": 1559, "taker_buy_base": 936841.3, "taker_buy_quote": 124735.1303 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.133, "high": 0.1349, "low": 0.1329, "close": 0.1343, "volume": 3683066.4, "close_time": 1763927999999, "quote_volume": 494720.37141, "trades": 1957, "taker_buy_base": 2056237.1, "taker_buy_quote": 276194.47886 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1342, "high": 0.1347, "low": 0.1338, "close": 0.134, "volume": 2238993.9, "close_time": 1763931599999, "quote_volume": 300549.48565, "trades": 1566, "taker_buy_base": 1320617.4, "taker_buy_quote": 177256.88659 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.134, "high": 0.1356, "low": 0.1332, "close": 0.1353, "volume": 4130498.8, "close_time": 1763935199999, "quote_volume": 556296.13436, "trades": 2389, "taker_buy_base": 2130922.0, "taker_buy_quote": 287118.45176 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1353, "high": 0.1358, "low": 0.135, "close": 0.1354, "volume": 3268901.3, "close_time": 1763938799999, "quote_volume": 442412.6419, "trades": 2065, "taker_buy_base": 1955434.1, "taker_buy_quote": 264657.75824 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1354, "high": 0.1356, "low": 0.133, "close": 0.1331, "volume": 2052668.5, "close_time": 1763942399999, "quote_volume": 274465.31853, "trades": 1792, "taker_buy_base": 834234.1, "taker_buy_quote": 111521.65839 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1331, "high": 0.1338, "low": 0.1319, "close": 0.1328, "volume": 4172086.0, "close_time": 1763945999999, "quote_volume": 553767.69546, "trades": 3079, "taker_buy_base": 1769031.4, "taker_buy_quote": 234831.98998 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1328, "high": 0.1332, "low": 0.1316, "close": 0.1331, "volume": 2553591.5, "close_time": 1763949599999, "quote_volume": 337874.80436, "trades": 2774, "taker_buy_base": 1116189.8, "taker_buy_quote": 147713.43386 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.133, "high": 0.1361, "low": 0.1329, "close": 0.1352, "volume": 6583863.0, "close_time": 1763953199999, "quote_volume": 887397.29709, "trades": 4641, "taker_buy_base": 3785042.4, "taker_buy_quote": 509902.72618 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1353, "high": 0.1364, "low": 0.1347, "close": 0.1356, "volume": 2978793.2, "close_time": 1763956799999, "quote_volume": 404095.60773, "trades": 2217, "taker_buy_base": 1469201.6, "taker_buy_quote": 199363.53018 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1356, "high": 0.1363, "low": 0.1332, "close": 0.134, "volume": 3649738.9, "close_time": 1763960399999, "quote_volume": 490378.66108, "trades": 2847, "taker_buy_base": 1373388.2, "taker_buy_quote": 184584.70948 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.134, "high": 0.1366, "low": 0.1338, "close": 0.1354, "volume": 5014632.0, "close_time": 1763963999999, "quote_volume": 680594.4145, "trades": 3497, "taker_buy_base": 2877260.0, "taker_buy_quote": 390548.82009 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1355, "high": 0.1355, "low": 0.1341, "close": 0.1347, "volume": 4358699.3, "close_time": 1763967599999, "quote_volume": 586531.23773, "trades": 3038, "taker_buy_base": 1896933.0, "taker_buy_quote": 255389.03493 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1347, "high": 0.135, "low": 0.1339, "close": 0.1343, "volume": 2523079.4, "close_time": 1763971199999, "quote_volume": 339117.52395, "trades": 2285, "taker_buy_base": 1219012.9, "taker_buy_quote": 163900.53527 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1343, "high": 0.1346, "low": 0.1334, "close": 0.134, "volume": 2598728.8, "close_time": 1763974799999, "quote_volume": 348039.5324, "trades": 2210, "taker_buy_base": 1234163.6, "taker_buy_quote": 165311.62584 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.134, "high": 0.134, "low": 0.1314, "close": 0.1319, "volume": 5603227.1, "close_time": 1763978399999, "quote_volume": 741875.33258, "trades": 3277, "taker_buy_base": 2449250.4, "taker_buy_quote": 324122.21637 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.1319, "high": 0.1329, "low": 0.1318, "close": 0.1325, "volume": 2677171.9, "close_time": 1763981999999, "quote_volume": 354584.31303, "trades": 2070, "taker_buy_base": 1530448.6, "taker_buy_quote": 202714.08167 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1325, "high": 0.1333, "low": 0.132, "close": 0.1331, "volume": 3602401.7, "close_time": 1763985599999, "quote_volume": 478045.24414, "trades": 1886, "taker_buy_base": 2056653.6, "taker_buy_quote": 272949.778 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.133, "high": 0.1331, "low": 0.1309, "close": 0.1312, "volume": 3521288.7, "close_time": 1763989199999, "quote_volume": 464855.55731, "trades": 2154, "taker_buy_base": 1528564.0, "taker_buy_quote": 201846.00033 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1312, "high": 0.1327, "low": 0.131, "close": 0.1312, "volume": 7098072.8, "close_time": 1763992799999, "quote_volume": 936682.39979, "trades": 2989, "taker_buy_base": 2679146.5, "taker_buy_quote": 353625.23534 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1311, "high": 0.1334, "low": 0.1301, "close": 0.1325, "volume": 12125599.8, "close_time": 1763996399999, "quote_volume": 1594888.78998, "trades": 7254, "taker_buy_base": 6651252.0, "taker_buy_quote": 875339.94096 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1326, "high": 0.1342, "low": 0.1321, "close": 0.1333, "volume": 6954181.2, "close_time": 1763999999999, "quote_volume": 925155.84878, "trades": 5726, "taker_buy_base": 3539107.3, "taker_buy_quote": 470912.4166 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1333, "high": 0.1352, "low": 0.1332, "close": 0.1344, "volume": 5501707.3, "close_time": 1764003599999, "quote_volume": 738639.07403, "trades": 4283, "taker_buy_base": 2627434.1, "taker_buy_quote": 352750.08377 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1344, "high": 0.1382, "low": 0.1342, "close": 0.1379, "volume": 10300601.0, "close_time": 1764007199999, "quote_volume": 1404530.23836, "trades": 5735, "taker_buy_base": 5852451.7, "taker_buy_quote": 797903.69524 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1379, "high": 0.1384, "low": 0.1372, "close": 0.1377, "volume": 7616214.7, "close_time": 1764010799999, "quote_volume": 1049351.81196, "trades": 4211, "taker_buy_base": 3557092.8, "taker_buy_quote": 490177.8444 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1377, "high": 0.1385, "low": 0.1373, "close": 0.1375, "volume": 4182290.0, "close_time": 1764014399999, "quote_volume": 576725.05817, "trades": 2674, "taker_buy_base": 2143575.9, "taker_buy_quote": 295680.35896 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1376, "high": 0.1391, "low": 0.1376, "close": 0.1387, "volume": 5950162.9, "close_time": 1764017999999, "quote_volume": 824534.89698, "trades": 2681, "taker_buy_base": 3313848.2, "taker_buy_quote": 459251.44064 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1386, "high": 0.1392, "low": 0.1376, "close": 0.138, "volume": 4380281.9, "close_time": 1764021599999, "quote_volume": 606644.45627, "trades": 2212, "taker_buy_base": 2023146.6, "taker_buy_quote": 280361.16987 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.138, "high": 0.1389, "low": 0.1376, "close": 0.1381, "volume": 2230982.0, "close_time": 1764025199999, "quote_volume": 308718.20706, "trades": 1111, "taker_buy_base": 1177611.5, "taker_buy_quote": 162955.37422 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1381, "high": 0.1381, "low": 0.1372, "close": 0.1373, "volume": 2432117.0, "close_time": 1764028799999, "quote_volume": 335053.61258, "trades": 967, "taker_buy_base": 1401053.1, "taker_buy_quote": 192998.57484 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1374, "high": 0.1378, "low": 0.1368, "close": 0.1375, "volume": 3492575.6, "close_time": 1764032399999, "quote_volume": 479596.23746, "trades": 1572, "taker_buy_base": 1812899.6, "taker_buy_quote": 248959.96928 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1375, "high": 0.1378, "low": 0.1365, "close": 0.1365, "volume": 2737847.0, "close_time": 1764035999999, "quote_volume": 375690.3375, "trades": 1508, "taker_buy_base": 1286423.7, "taker_buy_quote": 176646.83363 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1365, "high": 0.1368, "low": 0.1354, "close": 0.1365, "volume": 2709254.0, "close_time": 1764039599999, "quote_volume": 368864.094, "trades": 1166, "taker_buy_base": 1445109.5, "taker_buy_quote": 196715.31974 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1365, "high": 0.1369, "low": 0.135, "close": 0.1351, "volume": 5964999.8, "close_time": 1764043199999, "quote_volume": 809996.01692, "trades": 1692, "taker_buy_base": 2490032.3, "taker_buy_quote": 338276.0741 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1351, "high": 0.1364, "low": 0.1349, "close": 0.1361, "volume": 3731608.7, "close_time": 1764046799999, "quote_volume": 505634.4985, "trades": 1401, "taker_buy_base": 2357704.5, "taker_buy_quote": 319457.32163 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1361, "high": 0.1377, "low": 0.1357, "close": 0.1369, "volume": 3406642.1, "close_time": 1764050399999, "quote_volume": 466136.32236, "trades": 1477, "taker_buy_base": 1682933.9, "taker_buy_quote": 230062.36081 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1369, "high": 0.1372, "low": 0.1358, "close": 0.1363, "volume": 2029583.2, "close_time": 1764053999999, "quote_volume": 276811.68473, "trades": 1000, "taker_buy_base": 971366.5, "taker_buy_quote": 132470.91946 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1364, "high": 0.1369, "low": 0.1349, "close": 0.135, "volume": 3048910.3, "close_time": 1764057599999, "quote_volume": 414189.85477, "trades": 1397, "taker_buy_base": 1206557.5, "taker_buy_quote": 163906.86276 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1351, "high": 0.1359, "low": 0.1345, "close": 0.1346, "volume": 3125187.9, "close_time": 1764061199999, "quote_volume": 422364.66573, "trades": 1342, "taker_buy_base": 1330382.7, "taker_buy_quote": 179952.70225 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1346, "high": 0.1356, "low": 0.1336, "close": 0.1355, "volume": 4755470.5, "close_time": 1764064799999, "quote_volume": 639451.06422, "trades": 1944, "taker_buy_base": 2163408.9, "taker_buy_quote": 291044.64264 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1355, "high": 0.1362, "low": 0.1345, "close": 0.1361, "volume": 2852460.7, "close_time": 1764068399999, "quote_volume": 386793.78348, "trades": 1143, "taker_buy_base": 1853529.5, "taker_buy_quote": 251454.87368 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.136, "high": 0.1362, "low": 0.1352, "close": 0.1353, "volume": 1706033.6, "close_time": 1764071999999, "quote_volume": 231428.07198, "trades": 828, "taker_buy_base": 814161.3, "taker_buy_quote": 110423.38925 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1354, "high": 0.1369, "low": 0.1351, "close": 0.1365, "volume": 3447437.3, "close_time": 1764075599999, "quote_volume": 469231.71684, "trades": 1317, "taker_buy_base": 2073512.3, "taker_buy_quote": 282168.61182 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1365, "high": 0.1376, "low": 0.1351, "close": 0.1354, "volume": 5367537.0, "close_time": 1764079199999, "quote_volume": 732209.36283, "trades": 1955, "taker_buy_base": 2375210.3, "taker_buy_quote": 324289.74857 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1355, "high": 0.136, "low": 0.1323, "close": 0.134, "volume": 7552134.0, "close_time": 1764082799999, "quote_volume": 1013267.45538, "trades": 2770, "taker_buy_base": 3407614.4, "taker_buy_quote": 456983.04701 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.134, "high": 0.135, "low": 0.1325, "close": 0.1345, "volume": 4039332.9, "close_time": 1764086399999, "quote_volume": 540755.99454, "trades": 2265, "taker_buy_base": 2392501.1, "taker_buy_quote": 320349.03921 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1345, "high": 0.1363, "low": 0.1343, "close": 0.1352, "volume": 3341264.9, "close_time": 1764089999999, "quote_volume": 451869.99313, "trades": 1609, "taker_buy_base": 1696634.9, "taker_buy_quote": 229375.40842 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1351, "high": 0.1378, "low": 0.1346, "close": 0.1366, "volume": 5459699.3, "close_time": 1764093599999, "quote_volume": 744588.3519, "trades": 2116, "taker_buy_base": 3336146.0, "taker_buy_quote": 454790.4995 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1366, "high": 0.1377, "low": 0.1363, "close": 0.1363, "volume": 2198097.2, "close_time": 1764097199999, "quote_volume": 301237.57403, "trades": 1078, "taker_buy_base": 979570.8, "taker_buy_quote": 134247.1445 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1364, "high": 0.1367, "low": 0.1339, "close": 0.1359, "volume": 3526872.8, "close_time": 1764100799999, "quote_volume": 476305.48839, "trades": 1710, "taker_buy_base": 1635589.9, "taker_buy_quote": 220945.2757 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.136, "high": 0.1376, "low": 0.1358, "close": 0.1373, "volume": 3432280.5, "close_time": 1764104399999, "quote_volume": 469557.30446, "trades": 1551, "taker_buy_base": 1925465.8, "taker_buy_quote": 263422.17547 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1373, "high": 0.1379, "low": 0.1364, "close": 0.1364, "volume": 2182623.8, "close_time": 1764107999999, "quote_volume": 299411.36177, "trades": 1077, "taker_buy_base": 1211369.9, "taker_buy_quote": 166198.11536 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1363, "high": 0.1381, "low": 0.1349, "close": 0.1377, "volume": 3018945.0, "close_time": 1764111599999, "quote_volume": 411093.65386, "trades": 1452, "taker_buy_base": 1677669.1, "taker_buy_quote": 228624.30855 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1377, "high": 0.1392, "low": 0.1374, "close": 0.1386, "volume": 4087995.8, "close_time": 1764115199999, "quote_volume": 566578.53979, "trades": 1903, "taker_buy_base": 2083543.5, "taker_buy_quote": 288831.98567 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1385, "high": 0.1392, "low": 0.138, "close": 0.1381, "volume": 3264590.7, "close_time": 1764118799999, "quote_volume": 452421.1169, "trades": 1522, "taker_buy_base": 1678043.0, "taker_buy_quote": 232568.24132 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1381, "high": 0.1388, "low": 0.1373, "close": 0.1382, "volume": 4118341.5, "close_time": 1764122399999, "quote_volume": 569046.31293, "trades": 1549, "taker_buy_base": 2368852.3, "taker_buy_quote": 327341.07658 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1383, "high": 0.1384, "low": 0.1371, "close": 0.1372, "volume": 1326028.3, "close_time": 1764125999999, "quote_volume": 182722.32834, "trades": 770, "taker_buy_base": 665465.1, "taker_buy_quote": 91767.46841 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1372, "high": 0.1374, "low": 0.1355, "close": 0.1357, "volume": 3031687.3, "close_time": 1764129599999, "quote_volume": 413323.47039, "trades": 1340, "taker_buy_base": 938052.5, "taker_buy_quote": 127903.61223 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1356, "high": 0.1359, "low": 0.1351, "close": 0.1356, "volume": 1972058.0, "close_time": 1764133199999, "quote_volume": 267319.53031, "trades": 829, "taker_buy_base": 824343.5, "taker_buy_quote": 111734.93687 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1356, "high": 0.137, "low": 0.1356, "close": 0.1368, "volume": 1255609.3, "close_time": 1764136799999, "quote_volume": 171199.88004, "trades": 625, "taker_buy_base": 718904.2, "taker_buy_quote": 98041.98652 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1367, "high": 0.137, "low": 0.136, "close": 0.1368, "volume": 2951144.3, "close_time": 1764140399999, "quote_volume": 402769.16198, "trades": 1590, "taker_buy_base": 1542579.7, "taker_buy_quote": 210503.80303 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1367, "high": 0.1375, "low": 0.1364, "close": 0.1375, "volume": 2848362.8, "close_time": 1764143999999, "quote_volume": 389931.99246, "trades": 1016, "taker_buy_base": 1776819.5, "taker_buy_quote": 243232.12319 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1375, "high": 0.1377, "low": 0.1364, "close": 0.1364, "volume": 1459602.0, "close_time": 1764147599999, "quote_volume": 200023.77964, "trades": 932, "taker_buy_base": 548844.7, "taker_buy_quote": 75259.78916 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1363, "high": 0.1366, "low": 0.1349, "close": 0.1352, "volume": 3729009.1, "close_time": 1764151199999, "quote_volume": 505624.62647, "trades": 1711, "taker_buy_base": 1333467.5, "taker_buy_quote": 180646.21272 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1352, "high": 0.1358, "low": 0.1344, "close": 0.1349, "volume": 2439160.4, "close_time": 1764154799999, "quote_volume": 329287.90051, "trades": 1161, "taker_buy_base": 1104366.5, "taker_buy_quote": 149042.10305 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1349, "high": 0.1352, "low": 0.1343, "close": 0.1344, "volume": 1750878.2, "close_time": 1764158399999, "quote_volume": 235651.70752, "trades": 868, "taker_buy_base": 878462.4, "taker_buy_quote": 118215.31798 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1344, "high": 0.1346, "low": 0.133, "close": 0.1334, "volume": 4324107.1, "close_time": 1764161999999, "quote_volume": 577687.12446, "trades": 2100, "taker_buy_base": 2061465.8, "taker_buy_quote": 275435.49392 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1333, "high": 0.135, "low": 0.1332, "close": 0.135, "volume": 2812351.2, "close_time": 1764165599999, "quote_volume": 377393.64603, "trades": 1295, "taker_buy_base": 1811692.2, "taker_buy_quote": 243210.94108 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1349, "high": 0.1356, "low": 0.133, "close": 0.1333, "volume": 5491631.3, "close_time": 1764169199999, "quote_volume": 739029.85938, "trades": 3265, "taker_buy_base": 2843563.7, "taker_buy_quote": 382898.94152 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1332, "high": 0.1342, "low": 0.1326, "close": 0.1333, "volume": 5606113.9, "close_time": 1764172799999, "quote_volume": 747469.61788, "trades": 2218, "taker_buy_base": 2221391.7, "taker_buy_quote": 296316.89747 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1333, "high": 0.1356, "low": 0.1333, "close": 0.1352, "volume": 2810281.0, "close_time": 1764176399999, "quote_volume": 378684.33775, "trades": 1493, "taker_buy_base": 1460582.1, "taker_buy_quote": 196730.57916 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1352, "high": 0.139, "low": 0.1351, "close": 0.1385, "volume": 6828373.2, "close_time": 1764179999999, "quote_volume": 939288.90768, "trades": 4278, "taker_buy_base": 3575385.7, "taker_buy_quote": 491270.67792 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1385, "high": 0.1422, "low": 0.1381, "close": 0.1416, "volume": 17582979.1, "close_time": 1764183599999, "quote_volume": 2470792.13736, "trades": 5498, "taker_buy_base": 8122122.7, "taker_buy_quote": 1142086.15825 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1416, "high": 0.1422, "low": 0.141, "close": 0.1414, "volume": 5193188.7, "close_time": 1764187199999, "quote_volume": 734985.19931, "trades": 2588, "taker_buy_base": 2195668.3, "taker_buy_quote": 310857.01813 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1414, "high": 0.1415, "low": 0.14, "close": 0.1404, "volume": 3515710.9, "close_time": 1764190799999, "quote_volume": 494501.31436, "trades": 1619, "taker_buy_base": 1226226.1, "taker_buy_quote": 172624.27485 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1404, "high": 0.1412, "low": 0.1393, "close": 0.1406, "volume": 3456363.4, "close_time": 1764194399999, "quote_volume": 484851.35582, "trades": 1614, "taker_buy_base": 1531108.7, "taker_buy_quote": 214861.46048 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1406, "high": 0.141, "low": 0.1398, "close": 0.1404, "volume": 1712247.4, "close_time": 1764197999999, "quote_volume": 240262.89165, "trades": 1029, "taker_buy_base": 929592.9, "taker_buy_quote": 130438.20684 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1403, "high": 0.1409, "low": 0.14, "close": 0.1407, "volume": 2482906.9, "close_time": 1764201599999, "quote_volume": 348772.28564, "trades": 1137, "taker_buy_base": 1164660.7, "taker_buy_quote": 163604.009 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1406, "high": 0.1413, "low": 0.1399, "close": 0.1406, "volume": 2637823.3, "close_time": 1764205199999, "quote_volume": 370686.30423, "trades": 1530, "taker_buy_base": 1513739.3, "taker_buy_quote": 212853.11344 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1406, "high": 0.1415, "low": 0.1401, "close": 0.1414, "volume": 3711073.1, "close_time": 1764208799999, "quote_volume": 522476.38975, "trades": 1466, "taker_buy_base": 2129612.8, "taker_buy_quote": 299946.53508 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1414, "high": 0.1423, "low": 0.1409, "close": 0.1411, "volume": 3339179.6, "close_time": 1764212399999, "quote_volume": 473124.08006, "trades": 1434, "taker_buy_base": 1501587.3, "taker_buy_quote": 212771.43674 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1411, "high": 0.1416, "low": 0.1396, "close": 0.1398, "volume": 3572747.7, "close_time": 1764215999999, "quote_volume": 502742.035, "trades": 1651, "taker_buy_base": 1618710.0, "taker_buy_quote": 227775.66169 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1399, "high": 0.1407, "low": 0.1398, "close": 0.1403, "volume": 1781003.5, "close_time": 1764219599999, "quote_volume": 249973.56774, "trades": 609, "taker_buy_base": 955730.7, "taker_buy_quote": 134123.54864 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1402, "high": 0.1405, "low": 0.139, "close": 0.1394, "volume": 2251102.6, "close_time": 1764223199999, "quote_volume": 314315.18712, "trades": 1296, "taker_buy_base": 745788.5, "taker_buy_quote": 104122.39769 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1395, "high": 0.1407, "low": 0.1395, "close": 0.1406, "volume": 1143262.4, "close_time": 1764226799999, "quote_volume": 160242.6975, "trades": 750, "taker_buy_base": 556472.8, "taker_buy_quote": 78009.43786 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1405, "high": 0.1416, "low": 0.1405, "close": 0.141, "volume": 1959503.6, "close_time": 1764230399999, "quote_volume": 276266.49271, "trades": 945, "taker_buy_base": 1016290.1, "taker_buy_quote": 143311.54742 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1409, "high": 0.1413, "low": 0.1403, "close": 0.1412, "volume": 1634830.0, "close_time": 1764233999999, "quote_volume": 230159.67771, "trades": 863, "taker_buy_base": 722852.4, "taker_buy_quote": 101766.54368 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1412, "high": 0.1424, "low": 0.1405, "close": 0.1406, "volume": 4962066.4, "close_time": 1764237599999, "quote_volume": 702189.34143, "trades": 2032, "taker_buy_base": 2332743.7, "taker_buy_quote": 330126.1593 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1405, "high": 0.1406, "low": 0.1396, "close": 0.1401, "volume": 1512594.7, "close_time": 1764241199999, "quote_volume": 212039.22735, "trades": 930, "taker_buy_base": 476144.7, "taker_buy_quote": 66756.92983 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.14, "high": 0.1401, "low": 0.1395, "close": 0.1398, "volume": 1134270.9, "close_time": 1764244799999, "quote_volume": 158537.7041, "trades": 695, "taker_buy_base": 515308.8, "taker_buy_quote": 72018.41012 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1398, "high": 0.1398, "low": 0.1376, "close": 0.1379, "volume": 4764070.1, "close_time": 1764248399999, "quote_volume": 660012.5603, "trades": 2212, "taker_buy_base": 1958026.8, "taker_buy_quote": 271279.08806 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1379, "high": 0.1387, "low": 0.1376, "close": 0.1384, "volume": 1906133.5, "close_time": 1764251999999, "quote_volume": 263475.40721, "trades": 1375, "taker_buy_base": 1096638.6, "taker_buy_quote": 151644.93267 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1385, "high": 0.1393, "low": 0.1382, "close": 0.1392, "volume": 1399407.3, "close_time": 1764255599999, "quote_volume": 194218.14207, "trades": 993, "taker_buy_base": 694522.2, "taker_buy_quote": 96344.07196 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1391, "high": 0.1407, "low": 0.1388, "close": 0.1406, "volume": 1383391.4, "close_time": 1764259199999, "quote_volume": 192934.33641, "trades": 1111, "taker_buy_base": 751526.8, "taker_buy_quote": 104905.28606 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1405, "high": 0.1412, "low": 0.14, "close": 0.1409, "volume": 2582981.7, "close_time": 1764262799999, "quote_volume": 363449.26852, "trades": 1614, "taker_buy_base": 1170904.4, "taker_buy_quote": 164823.83986 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1408, "high": 0.1411, "low": 0.1404, "close": 0.1409, "volume": 875343.4, "close_time": 1764266399999, "quote_volume": 123255.41487, "trades": 774, "taker_buy_base": 351818.0, "taker_buy_quote": 49559.18902 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1409, "high": 0.1419, "low": 0.1407, "close": 0.1416, "volume": 2189241.8, "close_time": 1764269999999, "quote_volume": 309576.39263, "trades": 1281, "taker_buy_base": 940380.7, "taker_buy_quote": 132984.51749 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1416, "high": 0.1421, "low": 0.1413, "close": 0.1415, "volume": 2260043.5, "close_time": 1764273599999, "quote_volume": 320274.11612, "trades": 1151, "taker_buy_base": 1242498.1, "taker_buy_quote": 176136.43974 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1416, "high": 0.1421, "low": 0.1414, "close": 0.1416, "volume": 1804960.2, "close_time": 1764277199999, "quote_volume": 255829.45609, "trades": 1048, "taker_buy_base": 980680.9, "taker_buy_quote": 139023.31838 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1416, "high": 0.1419, "low": 0.1405, "close": 0.1407, "volume": 1160782.1, "close_time": 1764280799999, "quote_volume": 163855.23903, "trades": 774, "taker_buy_base": 626552.5, "taker_buy_quote": 88451.76016 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1406, "high": 0.1407, "low": 0.1387, "close": 0.1391, "volume": 2374980.5, "close_time": 1764284399999, "quote_volume": 332052.61069, "trades": 1276, "taker_buy_base": 827741.2, "taker_buy_quote": 115729.24053 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1391, "high": 0.1393, "low": 0.1385, "close": 0.1389, "volume": 2413867.4, "close_time": 1764287999999, "quote_volume": 335166.3332, "trades": 1197, "taker_buy_base": 1121755.7, "taker_buy_quote": 155718.56763 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.139, "high": 0.1397, "low": 0.1386, "close": 0.1389, "volume": 1558164.0, "close_time": 1764291599999, "quote_volume": 216703.47566, "trades": 954, "taker_buy_base": 739059.1, "taker_buy_quote": 102828.15698 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1389, "high": 0.1392, "low": 0.1375, "close": 0.1376, "volume": 2601934.3, "close_time": 1764295199999, "quote_volume": 359577.05918, "trades": 1463, "taker_buy_base": 1312797.7, "taker_buy_quote": 181381.70996 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1376, "high": 0.1384, "low": 0.1368, "close": 0.1382, "volume": 2546805.2, "close_time": 1764298799999, "quote_volume": 349800.05321, "trades": 2124, "taker_buy_base": 1277453.0, "taker_buy_quote": 175540.27973 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1382, "high": 0.1388, "low": 0.1379, "close": 0.1387, "volume": 1393571.5, "close_time": 1764302399999, "quote_volume": 192880.33636, "trades": 856, "taker_buy_base": 733603.7, "taker_buy_quote": 101574.25496 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1387, "high": 0.1391, "low": 0.1381, "close": 0.1382, "volume": 1511166.0, "close_time": 1764305999999, "quote_volume": 209603.19766, "trades": 1162, "taker_buy_base": 727785.4, "taker_buy_quote": 101005.34487 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1382, "high": 0.1392, "low": 0.1379, "close": 0.1391, "volume": 2284807.3, "close_time": 1764309599999, "quote_volume": 316184.99112, "trades": 2278, "taker_buy_base": 1264067.7, "taker_buy_quote": 174942.44108 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.139, "high": 0.1391, "low": 0.1378, "close": 0.1379, "volume": 1152067.9, "close_time": 1764313199999, "quote_volume": 159424.41192, "trades": 1187, "taker_buy_base": 531155.2, "taker_buy_quote": 73572.20343 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1379, "high": 0.1386, "low": 0.1375, "close": 0.1376, "volume": 2230663.6, "close_time": 1764316799999, "quote_volume": 307889.35325, "trades": 1514, "taker_buy_base": 1105452.6, "taker_buy_quote": 152637.13899 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1375, "high": 0.1417, "low": 0.1375, "close": 0.1413, "volume": 4934153.8, "close_time": 1764320399999, "quote_volume": 692556.96135, "trades": 2561, "taker_buy_base": 2769996.2, "taker_buy_quote": 388718.52138 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1413, "high": 0.1416, "low": 0.1404, "close": 0.1405, "volume": 1523650.2, "close_time": 1764323999999, "quote_volume": 214741.19344, "trades": 1080, "taker_buy_base": 525237.7, "taker_buy_quote": 74048.6859 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1405, "high": 0.1407, "low": 0.14, "close": 0.1404, "volume": 1389400.1, "close_time": 1764327599999, "quote_volume": 194825.89617, "trades": 531, "taker_buy_base": 624608.1, "taker_buy_quote": 87600.0835 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1403, "high": 0.1403, "low": 0.1383, "close": 0.1393, "volume": 3289512.1, "close_time": 1764331199999, "quote_volume": 457463.33249, "trades": 1771, "taker_buy_base": 1514815.7, "taker_buy_quote": 210593.26453 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1392, "high": 0.1399, "low": 0.1391, "close": 0.1397, "volume": 1345318.6, "close_time": 1764334799999, "quote_volume": 187833.54071, "trades": 776, "taker_buy_base": 761211.2, "taker_buy_quote": 106279.12629 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1397, "high": 0.1416, "low": 0.139, "close": 0.1413, "volume": 4240499.4, "close_time": 1764338399999, "quote_volume": 595701.08105, "trades": 2134, "taker_buy_base": 2168514.3, "taker_buy_quote": 304555.87134 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1412, "high": 0.1422, "low": 0.1403, "close": 0.1414, "volume": 5221992.7, "close_time": 1764341999999, "quote_volume": 738805.83183, "trades": 2168, "taker_buy_base": 2751105.5, "taker_buy_quote": 389329.07977 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1414, "high": 0.143, "low": 0.141, "close": 0.1417, "volume": 4892827.8, "close_time": 1764345599999, "quote_volume": 694737.7638, "trades": 2221, "taker_buy_base": 2613606.8, "taker_buy_quote": 371210.68525 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1417, "high": 0.1417, "low": 0.1385, "close": 0.1386, "volume": 4745121.6, "close_time": 1764349199999, "quote_volume": 663545.5958, "trades": 2019, "taker_buy_base": 1849278.8, "taker_buy_quote": 258484.15128 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1387, "high": 0.1388, "low": 0.1372, "close": 0.1376, "volume": 4445306.0, "close_time": 1764352799999, "quote_volume": 613079.8826, "trades": 2205, "taker_buy_base": 2147992.6, "taker_buy_quote": 296235.49218 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1377, "high": 0.1381, "low": 0.1367, "close": 0.1379, "volume": 2861495.5, "close_time": 1764356399999, "quote_volume": 393354.99108, "trades": 1371, "taker_buy_base": 1316451.4, "taker_buy_quote": 180973.56885 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.138, "high": 0.1395, "low": 0.1378, "close": 0.139, "volume": 1379816.2, "close_time": 1764359999999, "quote_volume": 191399.59846, "trades": 684, "taker_buy_base": 769865.9, "taker_buy_quote": 106807.5873 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1389, "high": 0.1389, "low": 0.1377, "close": 0.1387, "volume": 1566023.9, "close_time": 1764363599999, "quote_volume": 216516.58974, "trades": 720, "taker_buy_base": 726420.9, "taker_buy_quote": 100459.54734 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1387, "high": 0.1389, "low": 0.1378, "close": 0.1378, "volume": 1715523.7, "close_time": 1764367199999, "quote_volume": 237363.95699, "trades": 592, "taker_buy_base": 897200.2, "taker_buy_quote": 124218.08989 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1378, "high": 0.1384, "low": 0.137, "close": 0.1383, "volume": 2262887.6, "close_time": 1764370799999, "quote_volume": 311124.8821, "trades": 949, "taker_buy_base": 954388.0, "taker_buy_quote": 131274.56745 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1383, "high": 0.1387, "low": 0.1376, "close": 0.1376, "volume": 477129.2, "close_time": 1764374399999, "quote_volume": 65900.42796, "trades": 431, "taker_buy_base": 266609.2, "taker_buy_quote": 36832.84395 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1376, "high": 0.1379, "low": 0.1368, "close": 0.1374, "volume": 1777054.9, "close_time": 1764377999999, "quote_volume": 244122.22245, "trades": 891, "taker_buy_base": 787814.1, "taker_buy_quote": 108247.70649 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1374, "high": 0.1379, "low": 0.1366, "close": 0.137, "volume": 998317.7, "close_time": 1764381599999, "quote_volume": 136855.30001, "trades": 566, "taker_buy_base": 582880.6, "taker_buy_quote": 79896.56539 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.137, "high": 0.1373, "low": 0.1366, "close": 0.137, "volume": 961115.2, "close_time": 1764385199999, "quote_volume": 131548.18027, "trades": 481, "taker_buy_base": 477084.2, "taker_buy_quote": 65320.42647 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.137, "high": 0.1376, "low": 0.1369, "close": 0.1369, "volume": 464557.3, "close_time": 1764388799999, "quote_volume": 63701.4568, "trades": 414, "taker_buy_base": 180911.8, "taker_buy_quote": 24822.5546 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1369, "high": 0.1378, "low": 0.1366, "close": 0.1377, "volume": 954117.9, "close_time": 1764392399999, "quote_volume": 130829.42524, "trades": 619, "taker_buy_base": 619489.1, "taker_buy_quote": 84975.46164 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1377, "high": 0.1377, "low": 0.137, "close": 0.1372, "volume": 619853.6, "close_time": 1764395999999, "quote_volume": 85098.99772, "trades": 380, "taker_buy_base": 293028.5, "taker_buy_quote": 40254.95427 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1372, "high": 0.1373, "low": 0.1361, "close": 0.1365, "volume": 2885222.4, "close_time": 1764399599999, "quote_volume": 393961.98531, "trades": 1264, "taker_buy_base": 1098376.8, "taker_buy_quote": 150009.82725 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1365, "high": 0.1371, "low": 0.1362, "close": 0.1365, "volume": 1308103.6, "close_time": 1764403199999, "quote_volume": 178689.24036, "trades": 576, "taker_buy_base": 491559.4, "taker_buy_quote": 67137.04024 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1365, "high": 0.137, "low": 0.1361, "close": 0.1363, "volume": 1032190.6, "close_time": 1764406799999, "quote_volume": 140861.34051, "trades": 582, "taker_buy_base": 584183.0, "taker_buy_quote": 79729.46876 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1363, "high": 0.1367, "low": 0.1359, "close": 0.1362, "volume": 1308245.5, "close_time": 1764410399999, "quote_volume": 178179.56992, "trades": 1008, "taker_buy_base": 814943.1, "taker_buy_quote": 110984.55197 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1361, "high": 0.1369, "low": 0.1356, "close": 0.1367, "volume": 1719621.1, "close_time": 1764413999999, "quote_volume": 234287.22762, "trades": 1544, "taker_buy_base": 850831.3, "taker_buy_quote": 115973.67137 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1367, "high": 0.1375, "low": 0.1365, "close": 0.1373, "volume": 610876.5, "close_time": 1764417599999, "quote_volume": 83690.77097, "trades": 687, "taker_buy_base": 267909.2, "taker_buy_quote": 36737.6513 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1373, "high": 0.1377, "low": 0.1364, "close": 0.1364, "volume": 790334.3, "close_time": 1764421199999, "quote_volume": 108153.30858, "trades": 666, "taker_buy_base": 350147.2, "taker_buy_quote": 47953.05359 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.1363, "high": 0.1366, "low": 0.1359, "close": 0.1362, "volume": 1009672.1, "close_time": 1764424799999, "quote_volume": 137520.48651, "trades": 567, "taker_buy_base": 593120.2, "taker_buy_quote": 80783.42822 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1361, "high": 0.1361, "low": 0.1352, "close": 0.1354, "volume": 2505437.5, "close_time": 1764428399999, "quote_volume": 339666.68327, "trades": 1021, "taker_buy_base": 1022941.4, "taker_buy_quote": 138674.23935 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1354, "high": 0.1368, "low": 0.1354, "close": 0.1364, "volume": 1270905.7, "close_time": 1764431999999, "quote_volume": 173058.17366, "trades": 795, "taker_buy_base": 667122.8, "taker_buy_quote": 90879.52735 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1363, "high": 0.1366, "low": 0.1357, "close": 0.1361, "volume": 1072412.2, "close_time": 1764435599999, "quote_volume": 146027.24389, "trades": 644, "taker_buy_base": 450890.0, "taker_buy_quote": 61390.21591 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1361, "high": 0.1361, "low": 0.1345, "close": 0.1348, "volume": 3103799.1, "close_time": 1764439199999, "quote_volume": 419359.97854, "trades": 1574, "taker_buy_base": 1190315.0, "taker_buy_quote": 160860.23339 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.1349, "high": 0.135, "low": 0.1339, "close": 0.1347, "volume": 3842015.5, "close_time": 1764442799999, "quote_volume": 516395.50459, "trades": 1715, "taker_buy_base": 2019136.7, "taker_buy_quote": 271524.37885 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1348, "high": 0.1353, "low": 0.1344, "close": 0.1345, "volume": 1033280.0, "close_time": 1764446399999, "quote_volume": 139438.13773, "trades": 710, "taker_buy_base": 451257.8, "taker_buy_quote": 60931.90607 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1345, "high": 0.1356, "low": 0.134, "close": 0.1355, "volume": 1021297.3, "close_time": 1764449999999, "quote_volume": 137736.46366, "trades": 690, "taker_buy_base": 497565.9, "taker_buy_quote": 67120.442 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1355, "high": 0.1357, "low": 0.1351, "close": 0.1354, "volume": 722881.4, "close_time": 1764453599999, "quote_volume": 97861.55207, "trades": 599, "taker_buy_base": 319306.8, "taker_buy_quote": 43231.55882 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1353, "high": 0.1354, "low": 0.1349, "close": 0.1349, "volume": 460950.0, "close_time": 1764457199999, "quote_volume": 62302.40434, "trades": 359, "taker_buy_base": 278471.7, "taker_buy_quote": 37647.47833 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1349, "high": 0.1357, "low": 0.1346, "close": 0.1354, "volume": 1307628.8, "close_time": 1764460799999, "quote_volume": 176845.13795, "trades": 475, "taker_buy_base": 854147.7, "taker_buy_quote": 115458.58131 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1353, "high": 0.136, "low": 0.1353, "close": 0.1355, "volume": 622085.7, "close_time": 1764464399999, "quote_volume": 84393.85233, "trades": 468, "taker_buy_base": 270220.7, "taker_buy_quote": 36663.7713 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1355, "high": 0.1371, "low": 0.1354, "close": 0.1364, "volume": 1559768.5, "close_time": 1764467999999, "quote_volume": 212755.06257, "trades": 952, "taker_buy_base": 912127.3, "taker_buy_quote": 124349.92083 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1365, "high": 0.1376, "low": 0.1364, "close": 0.1364, "volume": 1912404.8, "close_time": 1764471599999, "quote_volume": 262236.06065, "trades": 1317, "taker_buy_base": 954799.7, "taker_buy_quote": 130921.19746 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1364, "high": 0.1372, "low": 0.1354, "close": 0.1371, "volume": 854750.5, "close_time": 1764475199999, "quote_volume": 116405.30925, "trades": 788, "taker_buy_base": 555779.0, "taker_buy_quote": 75727.35938 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1371, "high": 0.1374, "low": 0.1366, "close": 0.1371, "volume": 1118602.6, "close_time": 1764478799999, "quote_volume": 153283.21843, "trades": 642, "taker_buy_base": 624016.0, "taker_buy_quote": 85529.71302 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1371, "high": 0.1372, "low": 0.1361, "close": 0.1363, "volume": 856299.3, "close_time": 1764482399999, "quote_volume": 116918.63854, "trades": 614, "taker_buy_base": 422237.0, "taker_buy_quote": 57662.66006 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1362, "high": 0.1371, "low": 0.1358, "close": 0.1368, "volume": 1307709.7, "close_time": 1764485999999, "quote_volume": 178651.86571, "trades": 617, "taker_buy_base": 608215.6, "taker_buy_quote": 83055.90442 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1369, "high": 0.1377, "low": 0.1367, "close": 0.1377, "volume": 1957239.6, "close_time": 1764489599999, "quote_volume": 268204.81692, "trades": 823, "taker_buy_base": 977203.5, "taker_buy_quote": 133934.85136 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1377, "high": 0.1385, "low": 0.1367, "close": 0.137, "volume": 3631656.9, "close_time": 1764493199999, "quote_volume": 500121.78343, "trades": 1499, "taker_buy_base": 1337948.6, "taker_buy_quote": 184246.1666 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.137, "high": 0.1378, "low": 0.1369, "close": 0.1377, "volume": 940637.8, "close_time": 1764496799999, "quote_volume": 129134.3907, "trades": 703, "taker_buy_base": 568090.5, "taker_buy_quote": 77999.32373 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1377, "high": 0.1381, "low": 0.1369, "close": 0.137, "volume": 816011.7, "close_time": 1764500399999, "quote_volume": 112184.69245, "trades": 606, "taker_buy_base": 443389.0, "taker_buy_quote": 60934.33977 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1369, "high": 0.1375, "low": 0.1367, "close": 0.1368, "volume": 1195369.8, "close_time": 1764503999999, "quote_volume": 163883.12716, "trades": 744, "taker_buy_base": 682965.9, "taker_buy_quote": 93681.56541 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1368, "high": 0.1398, "low": 0.1365, "close": 0.1396, "volume": 4248580.1, "close_time": 1764507599999, "quote_volume": 588563.24708, "trades": 1897, "taker_buy_base": 3093238.5, "taker_buy_quote": 428323.72408 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1397, "high": 0.1413, "low": 0.1395, "close": 0.141, "volume": 5124780.8, "close_time": 1764511199999, "quote_volume": 720583.37048, "trades": 2521, "taker_buy_base": 3096877.3, "taker_buy_quote": 435370.24878 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.141, "high": 0.1416, "low": 0.1395, "close": 0.1405, "volume": 4487141.4, "close_time": 1764514799999, "quote_volume": 631606.49655, "trades": 1866, "taker_buy_base": 2459809.5, "taker_buy_quote": 346355.41242 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1406, "high": 0.1406, "low": 0.1385, "close": 0.1394, "volume": 2335243.9, "close_time": 1764518399999, "quote_volume": 324907.17116, "trades": 1263, "taker_buy_base": 1037266.0, "taker_buy_quote": 144262.68158 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1394, "high": 0.1415, "low": 0.1394, "close": 0.1412, "volume": 2830943.5, "close_time": 1764521999999, "quote_volume": 398816.48358, "trades": 1465, "taker_buy_base": 1472464.9, "taker_buy_quote": 207457.20329 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1412, "high": 0.1412, "low": 0.1397, "close": 0.1405, "volume": 2114666.4, "close_time": 1764525599999, "quote_volume": 296702.48224, "trades": 1051, "taker_buy_base": 771880.5, "taker_buy_quote": 108239.94614 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1405, "high": 0.1405, "low": 0.1397, "close": 0.14, "volume": 903043.3, "close_time": 1764529199999, "quote_volume": 126434.55758, "trades": 692, "taker_buy_base": 363845.3, "taker_buy_quote": 50931.79431 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1401, "high": 0.1403, "low": 0.1394, "close": 0.1396, "volume": 1611088.1, "close_time": 1764532799999, "quote_volume": 225339.77302, "trades": 781, "taker_buy_base": 613698.7, "taker_buy_quote": 85890.87398 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1396, "high": 0.1406, "low": 0.1392, "close": 0.1397, "volume": 1347447.4, "close_time": 1764536399999, "quote_volume": 188815.76894, "trades": 683, "taker_buy_base": 879505.6, "taker_buy_quote": 123267.94969 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1396, "high": 0.1399, "low": 0.1389, "close": 0.1396, "volume": 1052591.5, "close_time": 1764539999999, "quote_volume": 146701.23865, "trades": 671, "taker_buy_base": 484836.3, "taker_buy_quote": 67597.82704 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1397, "high": 0.1406, "low": 0.1397, "close": 0.1402, "volume": 768539.5, "close_time": 1764543599999, "quote_volume": 107763.41815, "trades": 593, "taker_buy_base": 311992.6, "taker_buy_quote": 43731.18779 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1402, "high": 0.1403, "low": 0.1369, "close": 0.1371, "volume": 3577442.3, "close_time": 1764547199999, "quote_volume": 493402.77116, "trades": 1508, "taker_buy_base": 1272672.8, "taker_buy_quote": 175532.51932 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.137, "high": 0.1374, "low": 0.1286, "close": 0.1288, "volume": 30944034.1, "close_time": 1764550799999, "quote_volume": 4101562.3827, "trades": 12967, "taker_buy_base": 13067709.1, "taker_buy_quote": 1732986.68496 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1288, "high": 0.1306, "low": 0.1284, "close": 0.1286, "volume": 8661060.6, "close_time": 1764554399999, "quote_volume": 1120420.9937, "trades": 5423, "taker_buy_base": 4607752.5, "taker_buy_quote": 596053.8737 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1286, "high": 0.13, "low": 0.1276, "close": 0.1282, "volume": 10230082.7, "close_time": 1764557999999, "quote_volume": 1318247.97314, "trades": 3934, "taker_buy_base": 5312076.5, "taker_buy_quote": 684715.08661 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1282, "high": 0.1283, "low": 0.1261, "close": 0.1261, "volume": 7736752.4, "close_time": 1764561599999, "quote_volume": 984200.38778, "trades": 3773, "taker_buy_base": 3416001.1, "taker_buy_quote": 434861.12623 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1261, "high": 0.1263, "low": 0.1245, "close": 0.1258, "volume": 9006174.2, "close_time": 1764565199999, "quote_volume": 1130325.9758, "trades": 4098, "taker_buy_base": 4358407.4, "taker_buy_quote": 547071.31095 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1258, "high": 0.1268, "low": 0.1256, "close": 0.1263, "volume": 3672006.3, "close_time": 1764568799999, "quote_volume": 463489.70764, "trades": 1787, "taker_buy_base": 2174304.8, "taker_buy_quote": 274417.74152 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1263, "high": 0.127, "low": 0.1259, "close": 0.1267, "volume": 1115733.7, "close_time": 1764572399999, "quote_volume": 141039.05387, "trades": 769, "taker_buy_base": 668242.7, "taker_buy_quote": 84495.76225 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1267, "high": 0.1275, "low": 0.1263, "close": 0.1273, "volume": 2687919.4, "close_time": 1764575999999, "quote_volume": 341518.53376, "trades": 1261, "taker_buy_base": 1277066.5, "taker_buy_quote": 162194.67332 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1273, "high": 0.1284, "low": 0.1269, "close": 0.1279, "volume": 2404791.0, "close_time": 1764579599999, "quote_volume": 306861.27072, "trades": 1200, "taker_buy_base": 1304712.4, "taker_buy_quote": 166496.35305 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.128, "high": 0.1287, "low": 0.1275, "close": 0.1278, "volume": 2045540.0, "close_time": 1764583199999, "quote_volume": 261667.99025, "trades": 1091, "taker_buy_base": 971324.6, "taker_buy_quote": 124290.13169 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1278, "high": 0.1287, "low": 0.127, "close": 0.1271, "volume": 2467853.8, "close_time": 1764586799999, "quote_volume": 316120.57175, "trades": 1084, "taker_buy_base": 1131146.6, "taker_buy_quote": 144893.17982 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1271, "high": 0.1271, "low": 0.1245, "close": 0.1249, "volume": 8093125.5, "close_time": 1764590399999, "quote_volume": 1018343.35625, "trades": 2236, "taker_buy_base": 3214763.4, "taker_buy_quote": 404198.01691 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1249, "high": 0.1252, "low": 0.1223, "close": 0.1244, "volume": 12049458.0, "close_time": 1764593999999, "quote_volume": 1490670.19868, "trades": 3740, "taker_buy_base": 5519283.8, "taker_buy_quote": 683097.82516 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1244, "high": 0.1252, "low": 0.1235, "close": 0.1237, "volume": 3664283.5, "close_time": 1764597599999, "quote_volume": 455408.91119, "trades": 1567, "taker_buy_base": 2005954.3, "taker_buy_quote": 249452.36886 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1237, "high": 0.1256, "low": 0.123, "close": 0.1243, "volume": 6633438.7, "close_time": 1764601199999, "quote_volume": 823780.70922, "trades": 2516, "taker_buy_base": 3372047.9, "taker_buy_quote": 418738.63168 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1243, "high": 0.1244, "low": 0.121, "close": 0.123, "volume": 11322471.2, "close_time": 1764604799999, "quote_volume": 1386619.81056, "trades": 4616, "taker_buy_base": 4818649.8, "taker_buy_quote": 590455.88538 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.123, "high": 0.123, "low": 0.1214, "close": 0.1215, "volume": 3139352.3, "close_time": 1764608399999, "quote_volume": 382916.97655, "trades": 1685, "taker_buy_base": 1245244.7, "taker_buy_quote": 151923.00144 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1216, "high": 0.1221, "low": 0.1205, "close": 0.1207, "volume": 3381344.8, "close_time": 1764611999999, "quote_volume": 409611.31379, "trades": 1545, "taker_buy_base": 1359080.6, "taker_buy_quote": 164675.10664 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1207, "high": 0.122, "low": 0.1205, "close": 0.1217, "volume": 3978924.5, "close_time": 1764615599999, "quote_volume": 482617.59211, "trades": 1922, "taker_buy_base": 2133698.3, "taker_buy_quote": 258838.29269 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1217, "high": 0.1218, "low": 0.1204, "close": 0.121, "volume": 1715485.2, "close_time": 1764619199999, "quote_volume": 207312.51336, "trades": 1107, "taker_buy_base": 782147.4, "taker_buy_quote": 94531.75627 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.121, "high": 0.123, "low": 0.121, "close": 0.1223, "volume": 3634855.7, "close_time": 1764622799999, "quote_volume": 445133.66491, "trades": 1796, "taker_buy_base": 1769152.6, "taker_buy_quote": 216651.93624 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1224, "high": 0.1231, "low": 0.121, "close": 0.1224, "volume": 7076177.3, "close_time": 1764626399999, "quote_volume": 864128.80012, "trades": 2319, "taker_buy_base": 3030944.7, "taker_buy_quote": 370579.75206 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1224, "high": 0.1235, "low": 0.1222, "close": 0.1228, "volume": 2197694.6, "close_time": 1764629999999, "quote_volume": 269884.27289, "trades": 873, "taker_buy_base": 1160393.1, "taker_buy_quote": 142487.02805 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1229, "high": 0.1242, "low": 0.1228, "close": 0.1232, "volume": 1880411.4, "close_time": 1764633599999, "quote_volume": 232418.46839, "trades": 754, "taker_buy_base": 935047.5, "taker_buy_quote": 115580.90711 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1232, "high": 0.1235, "low": 0.1222, "close": 0.1223, "volume": 2890823.5, "close_time": 1764637199999, "quote_volume": 355074.92688, "trades": 1085, "taker_buy_base": 1361730.0, "taker_buy_quote": 167221.63453 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1222, "high": 0.1242, "low": 0.1217, "close": 0.1217, "volume": 3659638.6, "close_time": 1764640799999, "quote_volume": 450410.26876, "trades": 1336, "taker_buy_base": 2100580.9, "taker_buy_quote": 258748.67973 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1217, "high": 0.122, "low": 0.1208, "close": 0.1214, "volume": 3767480.6, "close_time": 1764644399999, "quote_volume": 457369.69282, "trades": 1323, "taker_buy_base": 1974189.0, "taker_buy_quote": 239638.64766 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1214, "high": 0.1226, "low": 0.1208, "close": 0.1222, "volume": 2464916.1, "close_time": 1764647999999, "quote_volume": 299759.12067, "trades": 843, "taker_buy_base": 1662486.2, "taker_buy_quote": 202082.92047 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1222, "high": 0.1235, "low": 0.1222, "close": 0.1225, "volume": 2886117.9, "close_time": 1764651599999, "quote_volume": 354858.54433, "trades": 1117, "taker_buy_base": 1647738.4, "taker_buy_quote": 202658.62048 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1225, "high": 0.1232, "low": 0.1223, "close": 0.1224, "volume": 878833.5, "close_time": 1764655199999, "quote_volume": 107752.4134, "trades": 719, "taker_buy_base": 537531.3, "taker_buy_quote": 65894.49485 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1224, "high": 0.123, "low": 0.1219, "close": 0.1229, "volume": 1073740.5, "close_time": 1764658799999, "quote_volume": 131571.92147, "trades": 793, "taker_buy_base": 654112.0, "taker_buy_quote": 80173.01284 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1229, "high": 0.123, "low": 0.1222, "close": 0.1228, "volume": 1979315.7, "close_time": 1764662399999, "quote_volume": 242666.11551, "trades": 938, "taker_buy_base": 985265.0, "taker_buy_quote": 120775.49154 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1209, "close": 0.1213, "volume": 3160895.9, "close_time": 1764665999999, "quote_volume": 384177.69999, "trades": 1511, "taker_buy_base": 1407528.3, "taker_buy_quote": 171171.56017 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1213, "high": 0.1225, "low": 0.1213, "close": 0.122, "volume": 882883.2, "close_time": 1764669599999, "quote_volume": 107780.73509, "trades": 681, "taker_buy_base": 532759.1, "taker_buy_quote": 65050.57569 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1219, "high": 0.1237, "low": 0.1219, "close": 0.1232, "volume": 2440417.9, "close_time": 1764673199999, "quote_volume": 300022.73025, "trades": 1280, "taker_buy_base": 1406855.1, "taker_buy_quote": 172924.29843 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1232, "high": 0.1242, "low": 0.1227, "close": 0.1239, "volume": 2980049.4, "close_time": 1764676799999, "quote_volume": 367977.99446, "trades": 1389, "taker_buy_base": 1724583.5, "taker_buy_quote": 213024.46173 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1239, "high": 0.1251, "low": 0.1233, "close": 0.125, "volume": 3702928.6, "close_time": 1764680399999, "quote_volume": 459886.5529, "trades": 1890, "taker_buy_base": 2029713.7, "taker_buy_quote": 252110.96067 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.125, "high": 0.127, "low": 0.1246, "close": 0.1268, "volume": 6603618.8, "close_time": 1764683999999, "quote_volume": 832228.8647, "trades": 3123, "taker_buy_base": 3813673.8, "taker_buy_quote": 480508.19849 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1268, "high": 0.1309, "low": 0.1263, "close": 0.1307, "volume": 14711021.1, "close_time": 1764687599999, "quote_volume": 1896259.42934, "trades": 7123, "taker_buy_base": 7446150.2, "taker_buy_quote": 960268.67445 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1307, "high": 0.1411, "low": 0.1307, "close": 0.1407, "volume": 32935884.7, "close_time": 1764691199999, "quote_volume": 4508795.68191, "trades": 21601, "taker_buy_base": 17029517.8, "taker_buy_quote": 2334947.54656 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1408, "high": 0.1415, "low": 0.1378, "close": 0.1398, "volume": 11545477.7, "close_time": 1764694799999, "quote_volume": 1611885.48765, "trades": 7131, "taker_buy_base": 5384246.0, "taker_buy_quote": 752376.41996 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1399, "high": 0.1413, "low": 0.1387, "close": 0.1405, "volume": 13757544.7, "close_time": 1764698399999, "quote_volume": 1928694.73643, "trades": 6915, "taker_buy_base": 7915101.7, "taker_buy_quote": 1109735.80373 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1405, "high": 0.1429, "low": 0.1403, "close": 0.1411, "volume": 8744307.6, "close_time": 1764701999999, "quote_volume": 1238495.88061, "trades": 5118, "taker_buy_base": 4589953.5, "taker_buy_quote": 650313.5134 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1411, "high": 0.142, "low": 0.1393, "close": 0.1393, "volume": 5203513.9, "close_time": 1764705599999, "quote_volume": 732146.24872, "trades": 3225, "taker_buy_base": 2294357.0, "taker_buy_quote": 323332.25967 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1393, "high": 0.1395, "low": 0.1374, "close": 0.1378, "volume": 5863337.4, "close_time": 1764709199999, "quote_volume": 811866.42665, "trades": 3182, "taker_buy_base": 2809272.7, "taker_buy_quote": 389009.07056 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1378, "high": 0.1386, "low": 0.1371, "close": 0.1385, "volume": 3465477.0, "close_time": 1764712799999, "quote_volume": 477385.44354, "trades": 1555, "taker_buy_base": 2252771.1, "taker_buy_quote": 310471.59699 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1384, "high": 0.1396, "low": 0.1384, "close": 0.1392, "volume": 2481877.4, "close_time": 1764716399999, "quote_volume": 344988.77018, "trades": 1703, "taker_buy_base": 1431180.6, "taker_buy_quote": 198978.83936 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1393, "high": 0.1396, "low": 0.1375, "close": 0.1379, "volume": 3574309.8, "close_time": 1764719999999, "quote_volume": 495012.09223, "trades": 1318, "taker_buy_base": 2060892.5, "taker_buy_quote": 285278.8584 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1378, "high": 0.1391, "low": 0.1368, "close": 0.1384, "volume": 5118033.0, "close_time": 1764723599999, "quote_volume": 705229.68819, "trades": 2963, "taker_buy_base": 2877442.3, "taker_buy_quote": 396330.56864 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1383, "high": 0.1386, "low": 0.1376, "close": 0.1386, "volume": 2255003.3, "close_time": 1764727199999, "quote_volume": 311313.25248, "trades": 1738, "taker_buy_base": 1174866.3, "taker_buy_quote": 162261.28152 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1385, "high": 0.1403, "low": 0.1383, "close": 0.1396, "volume": 4042961.0, "close_time": 1764730799999, "quote_volume": 564612.72184, "trades": 2265, "taker_buy_base": 2184127.3, "taker_buy_quote": 305220.99958 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1395, "high": 0.1403, "low": 0.1392, "close": 0.1396, "volume": 2772797.6, "close_time": 1764734399999, "quote_volume": 387283.92769, "trades": 1344, "taker_buy_base": 871127.5, "taker_buy_quote": 121688.10218 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1395, "high": 0.1409, "low": 0.1389, "close": 0.1409, "volume": 4175149.8, "close_time": 1764737999999, "quote_volume": 584618.03587, "trades": 2575, "taker_buy_base": 2712074.0, "taker_buy_quote": 379849.15265 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1408, "high": 0.142, "low": 0.1404, "close": 0.1405, "volume": 4336463.2, "close_time": 1764741599999, "quote_volume": 612585.85185, "trades": 2666, "taker_buy_base": 2369430.1, "taker_buy_quote": 334917.17573 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1405, "high": 0.142, "low": 0.1398, "close": 0.1402, "volume": 4235372.3, "close_time": 1764745199999, "quote_volume": 597102.53611, "trades": 2627, "taker_buy_base": 1790619.5, "taker_buy_quote": 252519.82051 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1401, "high": 0.1402, "low": 0.1392, "close": 0.1395, "volume": 2366830.8, "close_time": 1764748799999, "quote_volume": 330445.00419, "trades": 1087, "taker_buy_base": 919893.2, "taker_buy_quote": 128417.76894 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1395, "high": 0.1401, "low": 0.1392, "close": 0.1399, "volume": 1686327.6, "close_time": 1764752399999, "quote_volume": 235491.39345, "trades": 929, "taker_buy_base": 787824.5, "taker_buy_quote": 110039.24837 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1399, "high": 0.1403, "low": 0.1389, "close": 0.1398, "volume": 1908657.6, "close_time": 1764755999999, "quote_volume": 266540.77204, "trades": 1215, "taker_buy_base": 885704.1, "taker_buy_quote": 123827.88374 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1397, "high": 0.1398, "low": 0.1382, "close": 0.1382, "volume": 1805671.5, "close_time": 1764759599999, "quote_volume": 250867.6316, "trades": 1018, "taker_buy_base": 644908.7, "taker_buy_quote": 89680.97597 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1383, "high": 0.1388, "low": 0.1378, "close": 0.1386, "volume": 1802285.9, "close_time": 1764763199999, "quote_volume": 249026.47504, "trades": 1035, "taker_buy_base": 808554.2, "taker_buy_quote": 111763.20107 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1386, "high": 0.1391, "low": 0.1375, "close": 0.1378, "volume": 3082169.5, "close_time": 1764766799999, "quote_volume": 425208.87455, "trades": 2046, "taker_buy_base": 1468044.2, "taker_buy_quote": 202673.26646 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1377, "high": 0.1383, "low": 0.1376, "close": 0.138, "volume": 1175073.3, "close_time": 1764770399999, "quote_volume": 162075.40462, "trades": 1130, "taker_buy_base": 536667.9, "taker_buy_quote": 74035.51739 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.138, "high": 0.1386, "low": 0.1348, "close": 0.1361, "volume": 11492137.6, "close_time": 1764773999999, "quote_volume": 1569854.75841, "trades": 8026, "taker_buy_base": 5699654.8, "taker_buy_quote": 779205.73153 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1362, "high": 0.1375, "low": 0.1358, "close": 0.1372, "volume": 2336063.5, "close_time": 1764777599999, "quote_volume": 319277.13872, "trades": 1852, "taker_buy_base": 996276.9, "taker_buy_quote": 136313.26043 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1372, "high": 0.1379, "low": 0.1358, "close": 0.1371, "volume": 1715718.7, "close_time": 1764781199999, "quote_volume": 234814.74146, "trades": 1451, "taker_buy_base": 894676.5, "taker_buy_quote": 122483.36892 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1371, "high": 0.1388, "low": 0.1367, "close": 0.1387, "volume": 2668277.6, "close_time": 1764784799999, "quote_volume": 367834.66078, "trades": 1638, "taker_buy_base": 1771353.3, "taker_buy_quote": 244302.16527 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1387, "high": 0.1393, "low": 0.1373, "close": 0.1379, "volume": 2829871.5, "close_time": 1764788399999, "quote_volume": 392195.44892, "trades": 1275, "taker_buy_base": 1288370.3, "taker_buy_quote": 178692.82358 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1379, "high": 0.1387, "low": 0.1377, "close": 0.1385, "volume": 1989339.1, "close_time": 1764791999999, "quote_volume": 274723.33716, "trades": 1028, "taker_buy_base": 835923.6, "taker_buy_quote": 115468.67537 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1385, "high": 0.1394, "low": 0.138, "close": 0.1384, "volume": 1909037.5, "close_time": 1764795599999, "quote_volume": 264773.64874, "trades": 1251, "taker_buy_base": 1027705.6, "taker_buy_quote": 142612.65224 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1384, "high": 0.1403, "low": 0.1381, "close": 0.1402, "volume": 2643389.1, "close_time": 1764799199999, "quote_volume": 368489.42716, "trades": 1476, "taker_buy_base": 1630214.1, "taker_buy_quote": 227288.11616 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1403, "high": 0.1412, "low": 0.1393, "close": 0.1409, "volume": 4024411.6, "close_time": 1764802799999, "quote_volume": 565434.98773, "trades": 2839, "taker_buy_base": 2364145.0, "taker_buy_quote": 332304.79655 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.141, "high": 0.1417, "low": 0.1401, "close": 0.1402, "volume": 1883284.3, "close_time": 1764806399999, "quote_volume": 265456.88313, "trades": 1555, "taker_buy_base": 1054312.3, "taker_buy_quote": 148680.23165 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1401, "high": 0.1404, "low": 0.1392, "close": 0.14, "volume": 1674472.5, "close_time": 1764809999999, "quote_volume": 234242.66405, "trades": 1048, "taker_buy_base": 921876.1, "taker_buy_quote": 129018.02754 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.14, "high": 0.1418, "low": 0.1397, "close": 0.1398, "volume": 2642905.3, "close_time": 1764813599999, "quote_volume": 371704.42804, "trades": 1584, "taker_buy_base": 1389436.2, "taker_buy_quote": 195525.19158 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1398, "high": 0.1409, "low": 0.1396, "close": 0.1403, "volume": 1830331.0, "close_time": 1764817199999, "quote_volume": 256393.31087, "trades": 1008, "taker_buy_base": 1037373.8, "taker_buy_quote": 145250.01163 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1403, "high": 0.1406, "low": 0.139, "close": 0.1392, "volume": 1585212.0, "close_time": 1764820799999, "quote_volume": 221033.72347, "trades": 1070, "taker_buy_base": 496910.4, "taker_buy_quote": 69311.10493 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1392, "high": 0.1395, "low": 0.1387, "close": 0.1393, "volume": 1405260.4, "close_time": 1764824399999, "quote_volume": 195416.53894, "trades": 819, "taker_buy_base": 480868.5, "taker_buy_quote": 66897.88779 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1394, "high": 0.1398, "low": 0.1391, "close": 0.1397, "volume": 1411299.6, "close_time": 1764827999999, "quote_volume": 196791.1076, "trades": 774, "taker_buy_base": 521125.5, "taker_buy_quote": 72662.6547 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1397, "high": 0.141, "low": 0.1397, "close": 0.1409, "volume": 1260042.8, "close_time": 1764831599999, "quote_volume": 177002.78664, "trades": 1072, "taker_buy_base": 753567.3, "taker_buy_quote": 105851.45104 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1409, "high": 0.1412, "low": 0.1398, "close": 0.1405, "volume": 1787449.7, "close_time": 1764835199999, "quote_volume": 251074.14828, "trades": 1332, "taker_buy_base": 835891.5, "taker_buy_quote": 117458.239 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1405, "high": 0.141, "low": 0.1399, "close": 0.1402, "volume": 2170034.9, "close_time": 1764838799999, "quote_volume": 304450.02654, "trades": 1177, "taker_buy_base": 455364.5, "taker_buy_quote": 63959.9403 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1403, "high": 0.1417, "low": 0.1403, "close": 0.1414, "volume": 1827943.3, "close_time": 1764842399999, "quote_volume": 258201.60946, "trades": 1445, "taker_buy_base": 1242650.7, "taker_buy_quote": 175628.49159 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1414, "high": 0.1426, "low": 0.1402, "close": 0.1403, "volume": 7917084.2, "close_time": 1764845999999, "quote_volume": 1121886.71422, "trades": 5291, "taker_buy_base": 3814628.1, "taker_buy_quote": 541429.02152 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1403, "high": 0.1403, "low": 0.1388, "close": 0.1394, "volume": 6868254.7, "close_time": 1764849599999, "quote_volume": 957931.89716, "trades": 5884, "taker_buy_base": 1997738.3, "taker_buy_quote": 278772.64841 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1395, "high": 0.1398, "low": 0.1383, "close": 0.1388, "volume": 6989461.8, "close_time": 1764853199999, "quote_volume": 972340.47454, "trades": 6937, "taker_buy_base": 1558790.7, "taker_buy_quote": 216789.94461 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1389, "high": 0.1392, "low": 0.1374, "close": 0.1375, "volume": 7318465.8, "close_time": 1764856799999, "quote_volume": 1011848.35866, "trades": 8787, "taker_buy_base": 2640282.3, "taker_buy_quote": 365148.23065 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1375, "high": 0.1384, "low": 0.1367, "close": 0.1368, "volume": 6413224.9, "close_time": 1764860399999, "quote_volume": 882659.78093, "trades": 6631, "taker_buy_base": 2443196.7, "taker_buy_quote": 336075.55 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.1368, "high": 0.1406, "low": 0.1368, "close": 0.1393, "volume": 8862166.7, "close_time": 1764863999999, "quote_volume": 1229956.81357, "trades": 10925, "taker_buy_base": 3992894.1, "taker_buy_quote": 554021.26806 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1393, "high": 0.1401, "low": 0.1381, "close": 0.1386, "volume": 3649772.1, "close_time": 1764867599999, "quote_volume": 507094.20602, "trades": 3043, "taker_buy_base": 1416192.0, "taker_buy_quote": 197377.73117 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1385, "high": 0.1388, "low": 0.1372, "close": 0.1382, "volume": 2090996.0, "close_time": 1764871199999, "quote_volume": 288185.48648, "trades": 1596, "taker_buy_base": 791726.5, "taker_buy_quote": 109143.21696 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1382, "high": 0.1388, "low": 0.1374, "close": 0.1377, "volume": 1154900.0, "close_time": 1764874799999, "quote_volume": 159322.77085, "trades": 1368, "taker_buy_base": 527256.1, "taker_buy_quote": 72759.65018 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1377, "high": 0.1377, "low": 0.1342, "close": 0.1371, "volume": 7867366.1, "close_time": 1764878399999, "quote_volume": 1069580.3568, "trades": 5360, "taker_buy_base": 3795012.2, "taker_buy_quote": 516763.12568 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1372, "high": 0.1376, "low": 0.1363, "close": 0.1373, "volume": 1291421.2, "close_time": 1764881999999, "quote_volume": 176832.38999, "trades": 1250, "taker_buy_base": 588477.5, "taker_buy_quote": 80572.39928 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1372, "high": 0.1377, "low": 0.1355, "close": 0.1355, "volume": 2444708.2, "close_time": 1764885599999, "quote_volume": 333819.50669, "trades": 989, "taker_buy_base": 1621702.6, "taker_buy_quote": 221462.87364 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1356, "high": 0.1365, "low": 0.1356, "close": 0.1361, "volume": 1347829.2, "close_time": 1764889199999, "quote_volume": 183358.27742, "trades": 799, "taker_buy_base": 433977.2, "taker_buy_quote": 59067.01517 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1361, "high": 0.1364, "low": 0.1353, "close": 0.1353, "volume": 921942.5, "close_time": 1764892799999, "quote_volume": 125320.98947, "trades": 736, "taker_buy_base": 532215.3, "taker_buy_quote": 72339.05491 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1353, "high": 0.1364, "low": 0.1349, "close": 0.1356, "volume": 1325800.7, "close_time": 1764896399999, "quote_volume": 179720.07478, "trades": 1041, "taker_buy_base": 752930.2, "taker_buy_quote": 102152.41723 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1355, "high": 0.1362, "low": 0.1352, "close": 0.1352, "volume": 1416353.1, "close_time": 1764899999999, "quote_volume": 192259.8759, "trades": 1280, "taker_buy_base": 806240.9, "taker_buy_quote": 109568.78647 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1352, "high": 0.136, "low": 0.1349, "close": 0.1355, "volume": 1644395.5, "close_time": 1764903599999, "quote_volume": 222543.40998, "trades": 982, "taker_buy_base": 795284.3, "taker_buy_quote": 107639.25552 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1355, "high": 0.1357, "low": 0.1342, "close": 0.1344, "volume": 1584565.9, "close_time": 1764907199999, "quote_volume": 213813.74244, "trades": 1359, "taker_buy_base": 751553.4, "taker_buy_quote": 101482.46828 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1343, "high": 0.1348, "low": 0.1334, "close": 0.1342, "volume": 2149939.7, "close_time": 1764910799999, "quote_volume": 288129.31353, "trades": 1664, "taker_buy_base": 1033405.7, "taker_buy_quote": 138521.307 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1341, "high": 0.1347, "low": 0.1336, "close": 0.1344, "volume": 1860127.6, "close_time": 1764914399999, "quote_volume": 249217.12503, "trades": 861, "taker_buy_base": 1326659.2, "taker_buy_quote": 177694.58049 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1344, "high": 0.1355, "low": 0.1344, "close": 0.1353, "volume": 1108764.4, "close_time": 1764917999999, "quote_volume": 149693.55887, "trades": 857, "taker_buy_base": 715946.8, "taker_buy_quote": 96671.86178 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1353, "high": 0.1365, "low": 0.135, "close": 0.1364, "volume": 2548230.4, "close_time": 1764921599999, "quote_volume": 346527.28649, "trades": 1104, "taker_buy_base": 1245753.4, "taker_buy_quote": 169490.81144 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1364, "high": 0.1367, "low": 0.1349, "close": 0.1353, "volume": 1378264.2, "close_time": 1764925199999, "quote_volume": 187238.28726, "trades": 1007, "taker_buy_base": 720806.1, "taker_buy_quote": 97937.5899 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1352, "high": 0.1353, "low": 0.1332, "close": 0.1335, "volume": 2376808.9, "close_time": 1764928799999, "quote_volume": 317926.76842, "trades": 1580, "taker_buy_base": 1041689.0, "taker_buy_quote": 139312.30462 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1335, "high": 0.1343, "low": 0.1332, "close": 0.1335, "volume": 1414950.2, "close_time": 1764932399999, "quote_volume": 189461.77186, "trades": 1104, "taker_buy_base": 781600.6, "taker_buy_quote": 104719.38967 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1335, "high": 0.1337, "low": 0.1319, "close": 0.1326, "volume": 2862873.3, "close_time": 1764935999999, "quote_volume": 379852.0595, "trades": 1950, "taker_buy_base": 867141.3, "taker_buy_quote": 115097.13585 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1325, "high": 0.1327, "low": 0.132, "close": 0.1324, "volume": 1128427.5, "close_time": 1764939599999, "quote_volume": 149300.69672, "trades": 783, "taker_buy_base": 491076.4, "taker_buy_quote": 64991.88104 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1323, "high": 0.1332, "low": 0.1313, "close": 0.1318, "volume": 2299481.3, "close_time": 1764943199999, "quote_volume": 303510.75154, "trades": 2094, "taker_buy_base": 1049720.0, "taker_buy_quote": 138641.0926 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1318, "high": 0.1324, "low": 0.1312, "close": 0.1319, "volume": 3350288.6, "close_time": 1764946799999, "quote_volume": 441330.17392, "trades": 2033, "taker_buy_base": 1593567.0, "taker_buy_quote": 210054.17947 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1319, "high": 0.1349, "low": 0.1319, "close": 0.1324, "volume": 5350155.3, "close_time": 1764950399999, "quote_volume": 714697.45623, "trades": 4429, "taker_buy_base": 3005660.8, "taker_buy_quote": 401852.34982 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1324, "high": 0.1324, "low": 0.127, "close": 0.1285, "volume": 16990297.5, "close_time": 1764953999999, "quote_volume": 2203953.05528, "trades": 11570, "taker_buy_base": 8317686.0, "taker_buy_quote": 1078780.35304 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1285, "high": 0.1289, "low": 0.1261, "close": 0.1268, "volume": 7459376.2, "close_time": 1764957599999, "quote_volume": 948834.724, "trades": 6198, "taker_buy_base": 3946985.3, "taker_buy_quote": 501772.53728 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1268, "high": 0.1272, "low": 0.125, "close": 0.1251, "volume": 9088163.9, "close_time": 1764961199999, "quote_volume": 1146234.60737, "trades": 7536, "taker_buy_base": 4075641.0, "taker_buy_quote": 514203.17042 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1251, "high": 0.127, "low": 0.1243, "close": 0.1265, "volume": 4135245.8, "close_time": 1764964799999, "quote_volume": 519737.12831, "trades": 3005, "taker_buy_base": 2240748.2, "taker_buy_quote": 282074.26834 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1265, "high": 0.1269, "low": 0.1254, "close": 0.1257, "volume": 1153252.3, "close_time": 1764968399999, "quote_volume": 145676.13692, "trades": 1066, "taker_buy_base": 498267.9, "taker_buy_quote": 62937.91779 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1258, "high": 0.1265, "low": 0.1258, "close": 0.1261, "volume": 1740754.8, "close_time": 1764971999999, "quote_volume": 219720.0199, "trades": 1184, "taker_buy_base": 1124738.7, "taker_buy_quote": 141968.84399 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1261, "high": 0.1272, "low": 0.1253, "close": 0.127, "volume": 1276949.1, "close_time": 1764975599999, "quote_volume": 161138.35698, "trades": 944, "taker_buy_base": 775710.7, "taker_buy_quote": 97945.82219 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.127, "high": 0.1271, "low": 0.126, "close": 0.1267, "volume": 1083589.6, "close_time": 1764979199999, "quote_volume": 137247.27035, "trades": 782, "taker_buy_base": 441878.6, "taker_buy_quote": 55982.45816 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1267, "high": 0.1267, "low": 0.126, "close": 0.1262, "volume": 740402.4, "close_time": 1764982799999, "quote_volume": 93598.05514, "trades": 653, "taker_buy_base": 261725.6, "taker_buy_quote": 33090.98042 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1263, "high": 0.1267, "low": 0.126, "close": 0.1261, "volume": 1214668.5, "close_time": 1764986399999, "quote_volume": 153288.84964, "trades": 570, "taker_buy_base": 561884.1, "taker_buy_quote": 70946.02783 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1261, "high": 0.1261, "low": 0.1254, "close": 0.1261, "volume": 412697.7, "close_time": 1764989999999, "quote_volume": 51844.22922, "trades": 373, "taker_buy_base": 227882.3, "taker_buy_quote": 28635.73312 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1261, "high": 0.1271, "low": 0.126, "close": 0.1267, "volume": 1161073.5, "close_time": 1764993599999, "quote_volume": 147113.1103, "trades": 762, "taker_buy_base": 560582.9, "taker_buy_quote": 71032.58713 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1268, "high": 0.1268, "low": 0.1258, "close": 0.1262, "volume": 590322.4, "close_time": 1764997199999, "quote_volume": 74473.05943, "trades": 601, "taker_buy_base": 261530.6, "taker_buy_quote": 32973.92774 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1262, "high": 0.1265, "low": 0.1261, "close": 0.1263, "volume": 446060.2, "close_time": 1765000799999, "quote_volume": 56316.04104, "trades": 345, "taker_buy_base": 230651.5, "taker_buy_quote": 29119.98903 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1262, "high": 0.1271, "low": 0.126, "close": 0.1264, "volume": 1053887.9, "close_time": 1765004399999, "quote_volume": 133482.43419, "trades": 609, "taker_buy_base": 615800.6, "taker_buy_quote": 78009.57762 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1265, "high": 0.1269, "low": 0.126, "close": 0.1266, "volume": 2236302.9, "close_time": 1765007999999, "quote_volume": 282999.09801, "trades": 692, "taker_buy_base": 521962.0, "taker_buy_quote": 66088.98526 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1266, "high": 0.1268, "low": 0.1257, "close": 0.1259, "volume": 789507.3, "close_time": 1765011599999, "quote_volume": 99675.35117, "trades": 607, "taker_buy_base": 332611.2, "taker_buy_quote": 42005.3168 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1259, "high": 0.1273, "low": 0.1258, "close": 0.127, "volume": 1884285.8, "close_time": 1765015199999, "quote_volume": 239279.93271, "trades": 819, "taker_buy_base": 912270.7, "taker_buy_quote": 115859.29578 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.127, "high": 0.1276, "low": 0.1268, "close": 0.1274, "volume": 1278156.4, "close_time": 1765018799999, "quote_volume": 162498.85419, "trades": 918, "taker_buy_base": 715308.5, "taker_buy_quote": 90947.77843 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1274, "high": 0.1285, "low": 0.1273, "close": 0.1283, "volume": 3477673.8, "close_time": 1765022399999, "quote_volume": 445066.57671, "trades": 2058, "taker_buy_base": 2314835.2, "taker_buy_quote": 296236.21594 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1283, "high": 0.1286, "low": 0.1276, "close": 0.128, "volume": 1815410.2, "close_time": 1765025999999, "quote_volume": 232626.20588, "trades": 1286, "taker_buy_base": 813908.0, "taker_buy_quote": 104260.89293 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.128, "high": 0.1282, "low": 0.1273, "close": 0.1279, "volume": 1532017.7, "close_time": 1765029599999, "quote_volume": 195677.35432, "trades": 1052, "taker_buy_base": 762385.1, "taker_buy_quote": 97382.38917 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1279, "high": 0.1305, "low": 0.1278, "close": 0.1301, "volume": 5657905.6, "close_time": 1765033199999, "quote_volume": 731804.32328, "trades": 3047, "taker_buy_base": 3375423.0, "taker_buy_quote": 436532.66558 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1301, "high": 0.1303, "low": 0.128, "close": 0.1281, "volume": 3028375.5, "close_time": 1765036799999, "quote_volume": 390019.50447, "trades": 1578, "taker_buy_base": 1307528.4, "taker_buy_quote": 168353.38907 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1282, "high": 0.1294, "low": 0.1281, "close": 0.1292, "volume": 2431497.6, "close_time": 1765040399999, "quote_volume": 313480.82492, "trades": 1601, "taker_buy_base": 1283915.2, "taker_buy_quote": 165540.79329 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1291, "high": 0.1302, "low": 0.1289, "close": 0.1302, "volume": 2065189.4, "close_time": 1765043999999, "quote_volume": 267360.12698, "trades": 1530, "taker_buy_base": 1172962.3, "taker_buy_quote": 151923.09566 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1302, "high": 0.1304, "low": 0.1295, "close": 0.1298, "volume": 1656722.8, "close_time": 1765047599999, "quote_volume": 215449.99477, "trades": 1099, "taker_buy_base": 987061.3, "taker_buy_quote": 128377.39365 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1297, "high": 0.1301, "low": 0.1282, "close": 0.1288, "volume": 3383585.8, "close_time": 1765051199999, "quote_volume": 436350.96645, "trades": 2255, "taker_buy_base": 1551766.3, "taker_buy_quote": 200155.70587 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1288, "high": 0.1293, "low": 0.1285, "close": 0.1292, "volume": 837457.4, "close_time": 1765054799999, "quote_volume": 108044.59721, "trades": 796, "taker_buy_base": 469609.7, "taker_buy_quote": 60594.17869 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1292, "high": 0.1304, "low": 0.1291, "close": 0.1294, "volume": 2189100.2, "close_time": 1765058399999, "quote_volume": 283861.00572, "trades": 1720, "taker_buy_base": 1146608.4, "taker_buy_quote": 148695.59959 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1294, "high": 0.1296, "low": 0.1282, "close": 0.1286, "volume": 1344816.4, "close_time": 1765061999999, "quote_volume": 173326.80376, "trades": 1200, "taker_buy_base": 654640.5, "taker_buy_quote": 84402.58553 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1278, "close": 0.1285, "volume": 1159000.2, "close_time": 1765065599999, "quote_volume": 148629.33948, "trades": 1073, "taker_buy_base": 635880.4, "taker_buy_quote": 81565.8128 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1286, "high": 0.1298, "low": 0.1285, "close": 0.1296, "volume": 984427.2, "close_time": 1765069199999, "quote_volume": 127238.60251, "trades": 983, "taker_buy_base": 583839.8, "taker_buy_quote": 75503.47872 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1295, "high": 0.1296, "low": 0.1288, "close": 0.1289, "volume": 912044.6, "close_time": 1765072799999, "quote_volume": 117770.37377, "trades": 1114, "taker_buy_base": 530087.3, "taker_buy_quote": 68472.50035 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1289, "high": 0.1301, "low": 0.1289, "close": 0.1299, "volume": 1172676.4, "close_time": 1765076399999, "quote_volume": 151924.17646, "trades": 1313, "taker_buy_base": 832530.8, "taker_buy_quote": 107884.07207 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1299, "high": 0.1305, "low": 0.1297, "close": 0.1304, "volume": 1721362.2, "close_time": 1765079999999, "quote_volume": 223869.45477, "trades": 1173, "taker_buy_base": 953480.1, "taker_buy_quote": 124048.86322 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1304, "high": 0.1306, "low": 0.1298, "close": 0.1302, "volume": 1321830.5, "close_time": 1765083599999, "quote_volume": 171983.11707, "trades": 1101, "taker_buy_base": 530117.3, "taker_buy_quote": 69054.75741 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1302, "high": 0.131, "low": 0.1301, "close": 0.1308, "volume": 1252282.9, "close_time": 1765087199999, "quote_volume": 163652.98941, "trades": 1283, "taker_buy_base": 796758.8, "taker_buy_quote": 104111.36059 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1308, "high": 0.1315, "low": 0.1307, "close": 0.1314, "volume": 2169327.0, "close_time": 1765090799999, "quote_volume": 284498.9213, "trades": 1228, "taker_buy_base": 1607344.4, "taker_buy_quote": 210765.82606 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1314, "high": 0.1315, "low": 0.1303, "close": 0.1309, "volume": 1424656.5, "close_time": 1765094399999, "quote_volume": 186335.07855, "trades": 1188, "taker_buy_base": 807495.8, "taker_buy_quote": 105724.60279 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1309, "high": 0.1312, "low": 0.1295, "close": 0.1303, "volume": 1916251.4, "close_time": 1765097999999, "quote_volume": 249766.94516, "trades": 1620, "taker_buy_base": 1012421.7, "taker_buy_quote": 132069.1664 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1302, "high": 0.1306, "low": 0.1287, "close": 0.1287, "volume": 1867090.1, "close_time": 1765101599999, "quote_volume": 241646.26928, "trades": 1358, "taker_buy_base": 944732.0, "taker_buy_quote": 122296.30013 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.1288, "high": 0.1295, "low": 0.1286, "close": 0.1289, "volume": 1124868.1, "close_time": 1765105199999, "quote_volume": 145206.98156, "trades": 981, "taker_buy_base": 613436.3, "taker_buy_quote": 79208.7925 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1289, "high": 0.1297, "low": 0.1288, "close": 0.1292, "volume": 382381.9, "close_time": 1765108799999, "quote_volume": 49414.88832, "trades": 405, "taker_buy_base": 191270.6, "taker_buy_quote": 24724.63281 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1291, "high": 0.1303, "low": 0.129, "close": 0.1303, "volume": 870950.1, "close_time": 1765112399999, "quote_volume": 112912.89138, "trades": 687, "taker_buy_base": 584940.5, "taker_buy_quote": 75895.18305 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1303, "high": 0.1305, "low": 0.1285, "close": 0.1286, "volume": 2547201.0, "close_time": 1765115999999, "quote_volume": 329207.84001, "trades": 1321, "taker_buy_base": 1152911.5, "taker_buy_quote": 149252.42117 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1287, "high": 0.1287, "low": 0.1247, "close": 0.1251, "volume": 12907304.9, "close_time": 1765119599999, "quote_volume": 1634175.18703, "trades": 6553, "taker_buy_base": 5608769.8, "taker_buy_quote": 709570.02168 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1251, "high": 0.1298, "low": 0.125, "close": 0.1296, "volume": 6661651.7, "close_time": 1765123199999, "quote_volume": 850917.99638, "trades": 4042, "taker_buy_base": 4109593.1, "taker_buy_quote": 525335.81366 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1295, "high": 0.1295, "low": 0.1275, "close": 0.129, "volume": 7320759.7, "close_time": 1765126799999, "quote_volume": 941136.02563, "trades": 2250, "taker_buy_base": 3442894.9, "taker_buy_quote": 441918.11788 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.129, "high": 0.132, "low": 0.1281, "close": 0.1315, "volume": 6377977.6, "close_time": 1765130399999, "quote_volume": 833670.14815, "trades": 3993, "taker_buy_base": 3553572.0, "taker_buy_quote": 464605.19042 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1316, "high": 0.1327, "low": 0.1314, "close": 0.1316, "volume": 5549868.6, "close_time": 1765133999999, "quote_volume": 733514.55256, "trades": 2740, "taker_buy_base": 3917663.9, "taker_buy_quote": 518053.51752 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1316, "high": 0.1317, "low": 0.1309, "close": 0.1314, "volume": 1060015.6, "close_time": 1765137599999, "quote_volume": 139044.15645, "trades": 839, "taker_buy_base": 386440.9, "taker_buy_quote": 50715.95632 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1315, "high": 0.1319, "low": 0.1312, "close": 0.1317, "volume": 856486.3, "close_time": 1765141199999, "quote_volume": 112699.37019, "trades": 734, "taker_buy_base": 528934.1, "taker_buy_quote": 69606.30622 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1317, "high": 0.1318, "low": 0.1281, "close": 0.1288, "volume": 3620240.2, "close_time": 1765144799999, "quote_volume": 470560.8005, "trades": 2420, "taker_buy_base": 1286447.2, "taker_buy_quote": 167383.95665 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1256, "close": 0.1267, "volume": 8998539.7, "close_time": 1765148399999, "quote_volume": 1141397.18645, "trades": 7522, "taker_buy_base": 3904056.2, "taker_buy_quote": 495364.65009 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1266, "high": 0.1276, "low": 0.1261, "close": 0.1274, "volume": 1071803.0, "close_time": 1765151999999, "quote_volume": 136083.52454, "trades": 1449, "taker_buy_base": 668449.7, "taker_buy_quote": 84962.82073 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1273, "high": 0.1284, "low": 0.1269, "close": 0.1275, "volume": 3432439.5, "close_time": 1765155599999, "quote_volume": 438134.6445, "trades": 2691, "taker_buy_base": 2302237.8, "taker_buy_quote": 294037.06846 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1275, "high": 0.1306, "low": 0.1275, "close": 0.129, "volume": 3250011.4, "close_time": 1765159199999, "quote_volume": 420370.96251, "trades": 2246, "taker_buy_base": 1744230.6, "taker_buy_quote": 225649.96988 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.129, "high": 0.1304, "low": 0.1287, "close": 0.1302, "volume": 1147932.0, "close_time": 1765162799999, "quote_volume": 148501.97407, "trades": 998, "taker_buy_base": 726268.3, "taker_buy_quote": 93964.27283 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1302, "high": 0.1306, "low": 0.1298, "close": 0.13, "volume": 1413406.9, "close_time": 1765166399999, "quote_volume": 183860.97234, "trades": 1071, "taker_buy_base": 614689.2, "taker_buy_quote": 80018.3585 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.13, "high": 0.1313, "low": 0.13, "close": 0.1308, "volume": 1544872.7, "close_time": 1765169999999, "quote_volume": 202014.47996, "trades": 1594, "taker_buy_base": 962131.8, "taker_buy_quote": 125803.9275 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1309, "high": 0.132, "low": 0.1304, "close": 0.1316, "volume": 2228804.4, "close_time": 1765173599999, "quote_volume": 292636.10617, "trades": 1574, "taker_buy_base": 1313005.6, "taker_buy_quote": 172246.16658 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1316, "high": 0.1335, "low": 0.1311, "close": 0.1332, "volume": 5206948.7, "close_time": 1765177199999, "quote_volume": 690212.50511, "trades": 3057, "taker_buy_base": 3393751.9, "taker_buy_quote": 450165.74804 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1331, "high": 0.1336, "low": 0.1324, "close": 0.1332, "volume": 2974424.3, "close_time": 1765180799999, "quote_volume": 395434.29796, "trades": 1832, "taker_buy_base": 1871741.0, "taker_buy_quote": 248917.76502 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1332, "high": 0.1338, "low": 0.1328, "close": 0.1336, "volume": 1821012.6, "close_time": 1765184399999, "quote_volume": 242790.79698, "trades": 1579, "taker_buy_base": 965618.7, "taker_buy_quote": 128797.85752 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1335, "high": 0.1355, "low": 0.1335, "close": 0.1338, "volume": 5033788.5, "close_time": 1765187999999, "quote_volume": 677038.79872, "trades": 3670, "taker_buy_base": 2859627.6, "taker_buy_quote": 384817.20801 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1339, "high": 0.1342, "low": 0.1336, "close": 0.1341, "volume": 1489133.4, "close_time": 1765191599999, "quote_volume": 199332.9415, "trades": 1080, "taker_buy_base": 839662.7, "taker_buy_quote": 112420.35332 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1341, "high": 0.1343, "low": 0.133, "close": 0.1334, "volume": 1110068.8, "close_time": 1765195199999, "quote_volume": 148365.378, "trades": 1070, "taker_buy_base": 654576.6, "taker_buy_quote": 87547.20643 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1335, "high": 0.1336, "low": 0.1322, "close": 0.1325, "volume": 4025431.0, "close_time": 1765198799999, "quote_volume": 533566.49174, "trades": 1998, "taker_buy_base": 1785705.1, "taker_buy_quote": 236584.38 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1326, "high": 0.1334, "low": 0.1322, "close": 0.1327, "volume": 3180556.9, "close_time": 1765202399999, "quote_volume": 422099.89037, "trades": 2295, "taker_buy_base": 1492903.1, "taker_buy_quote": 198150.50516 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1328, "high": 0.1342, "low": 0.1319, "close": 0.1326, "volume": 4887971.4, "close_time": 1765205999999, "quote_volume": 650061.25241, "trades": 4545, "taker_buy_base": 2524773.3, "taker_buy_quote": 336170.9353 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1326, "high": 0.1331, "low": 0.1309, "close": 0.1316, "volume": 4766656.7, "close_time": 1765209599999, "quote_volume": 627716.02549, "trades": 4174, "taker_buy_base": 2228246.6, "taker_buy_quote": 293576.25898 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1316, "high": 0.1332, "low": 0.1308, "close": 0.1316, "volume": 3888074.6, "close_time": 1765213199999, "quote_volume": 513275.73435, "trades": 4322, "taker_buy_base": 2057497.7, "taker_buy_quote": 271874.38581 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1316, "high": 0.1325, "low": 0.1307, "close": 0.1318, "volume": 2920972.5, "close_time": 1765216799999, "quote_volume": 384341.28091, "trades": 2642, "taker_buy_base": 1760133.0, "taker_buy_quote": 231830.41192 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1319, "high": 0.1323, "low": 0.1302, "close": 0.1307, "volume": 2143461.3, "close_time": 1765220399999, "quote_volume": 280950.57444, "trades": 1604, "taker_buy_base": 858948.4, "taker_buy_quote": 112744.77805 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1307, "high": 0.1312, "low": 0.1297, "close": 0.1305, "volume": 3691310.9, "close_time": 1765223999999, "quote_volume": 480708.14266, "trades": 2400, "taker_buy_base": 933390.1, "taker_buy_quote": 121741.16244 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1306, "high": 0.1323, "low": 0.1305, "close": 0.1319, "volume": 2247276.6, "close_time": 1765227599999, "quote_volume": 295522.42211, "trades": 2202, "taker_buy_base": 1332250.3, "taker_buy_quote": 175213.64876 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.132, "high": 0.133, "low": 0.1316, "close": 0.1328, "volume": 1799265.0, "close_time": 1765231199999, "quote_volume": 238221.73017, "trades": 1691, "taker_buy_base": 1087211.8, "taker_buy_quote": 143954.54884 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1329, "high": 0.1331, "low": 0.1312, "close": 0.1317, "volume": 1679543.4, "close_time": 1765234799999, "quote_volume": 221458.85476, "trades": 1480, "taker_buy_base": 463549.1, "taker_buy_quote": 61165.04418 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1318, "high": 0.132, "low": 0.1309, "close": 0.1318, "volume": 1057836.2, "close_time": 1765238399999, "quote_volume": 139116.23116, "trades": 1017, "taker_buy_base": 589922.1, "taker_buy_quote": 77610.84767 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1318, "high": 0.1325, "low": 0.1313, "close": 0.1314, "volume": 1665790.9, "close_time": 1765241999999, "quote_volume": 219899.9291, "trades": 1057, "taker_buy_base": 1069003.6, "taker_buy_quote": 141180.69077 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1314, "high": 0.1318, "low": 0.1301, "close": 0.1306, "volume": 1552252.4, "close_time": 1765245599999, "quote_volume": 202973.72423, "trades": 1287, "taker_buy_base": 734731.9, "taker_buy_quote": 96076.90133 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1306, "high": 0.1315, "low": 0.1304, "close": 0.1306, "volume": 1513390.9, "close_time": 1765249199999, "quote_volume": 198192.44321, "trades": 999, "taker_buy_base": 815973.1, "taker_buy_quote": 106935.60248 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1306, "high": 0.1318, "low": 0.13, "close": 0.1316, "volume": 2083391.0, "close_time": 1765252799999, "quote_volume": 272298.13359, "trades": 1410, "taker_buy_base": 1320744.9, "taker_buy_quote": 172718.20469 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1317, "high": 0.1317, "low": 0.1297, "close": 0.1299, "volume": 2149385.4, "close_time": 1765256399999, "quote_volume": 280730.73681, "trades": 1479, "taker_buy_base": 833513.8, "taker_buy_quote": 108844.36632 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1298, "high": 0.1306, "low": 0.1293, "close": 0.13, "volume": 1621010.8, "close_time": 1765259999999, "quote_volume": 210454.26938, "trades": 1766, "taker_buy_base": 844559.3, "taker_buy_quote": 109703.53318 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.13, "high": 0.1303, "low": 0.1292, "close": 0.1301, "volume": 2088308.1, "close_time": 1765263599999, "quote_volume": 270822.61655, "trades": 1915, "taker_buy_base": 1177872.6, "taker_buy_quote": 152757.29372 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1301, "high": 0.1313, "low": 0.1299, "close": 0.1311, "volume": 1409285.2, "close_time": 1765267199999, "quote_volume": 184211.23124, "trades": 1432, "taker_buy_base": 896485.1, "taker_buy_quote": 117178.19044 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1311, "high": 0.1313, "low": 0.1305, "close": 0.1309, "volume": 999852.7, "close_time": 1765270799999, "quote_volume": 130977.24605, "trades": 1301, "taker_buy_base": 661924.8, "taker_buy_quote": 86733.33612 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1309, "high": 0.1309, "low": 0.1298, "close": 0.13, "volume": 1002068.3, "close_time": 1765274399999, "quote_volume": 130605.87033, "trades": 1211, "taker_buy_base": 545679.8, "taker_buy_quote": 71127.47431 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1301, "high": 0.1307, "low": 0.1296, "close": 0.1304, "volume": 1433739.2, "close_time": 1765277999999, "quote_volume": 186691.59957, "trades": 1533, "taker_buy_base": 541023.2, "taker_buy_quote": 70493.07304 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1305, "high": 0.1311, "low": 0.1303, "close": 0.1311, "volume": 842806.0, "close_time": 1765281599999, "quote_volume": 110179.58332, "trades": 1282, "taker_buy_base": 592367.5, "taker_buy_quote": 77454.85342 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1311, "high": 0.1329, "low": 0.1309, "close": 0.1329, "volume": 2882239.9, "close_time": 1765285199999, "quote_volume": 380437.0854, "trades": 2052, "taker_buy_base": 1841348.2, "taker_buy_quote": 243066.61714 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1329, "high": 0.1344, "low": 0.1328, "close": 0.1336, "volume": 5856853.7, "close_time": 1765288799999, "quote_volume": 783154.33004, "trades": 3421, "taker_buy_base": 3302821.4, "taker_buy_quote": 441718.33717 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1335, "high": 0.134, "low": 0.1321, "close": 0.1327, "volume": 3863386.5, "close_time": 1765292399999, "quote_volume": 513479.28472, "trades": 3291, "taker_buy_base": 1661520.4, "taker_buy_quote": 220808.67175 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1327, "high": 0.1375, "low": 0.1325, "close": 0.137, "volume": 9901311.6, "close_time": 1765295999999, "quote_volume": 1339539.33607, "trades": 8441, "taker_buy_base": 5957955.5, "taker_buy_quote": 806338.70723 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.137, "high": 0.1413, "low": 0.137, "close": 0.1404, "volume": 13914480.0, "close_time": 1765299599999, "quote_volume": 1940924.43437, "trades": 11418, "taker_buy_base": 7679102.9, "taker_buy_quote": 1071200.39323 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1404, "high": 0.1412, "low": 0.1389, "close": 0.1403, "volume": 11437251.9, "close_time": 1765303199999, "quote_volume": 1603188.78656, "trades": 7477, "taker_buy_base": 5234023.0, "taker_buy_quote": 733787.72908 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1403, "high": 0.1407, "low": 0.1392, "close": 0.1399, "volume": 3273025.9, "close_time": 1765306799999, "quote_volume": 458361.311, "trades": 2909, "taker_buy_base": 1799478.2, "taker_buy_quote": 252029.43838 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1399, "high": 0.14, "low": 0.1388, "close": 0.1391, "volume": 2727857.6, "close_time": 1765310399999, "quote_volume": 380417.77121, "trades": 2509, "taker_buy_base": 1427782.3, "taker_buy_quote": 199109.45624 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1368, "close": 0.1377, "volume": 4230854.6, "close_time": 1765313999999, "quote_volume": 582666.98962, "trades": 3174, "taker_buy_base": 2278100.8, "taker_buy_quote": 313755.0038 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1377, "high": 0.1383, "low": 0.1358, "close": 0.137, "volume": 2750363.7, "close_time": 1765317599999, "quote_volume": 376590.7305, "trades": 2812, "taker_buy_base": 1325501.2, "taker_buy_quote": 181686.90945 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.137, "high": 0.1389, "low": 0.137, "close": 0.1383, "volume": 2440343.4, "close_time": 1765321199999, "quote_volume": 336737.35204, "trades": 2477, "taker_buy_base": 1516178.6, "taker_buy_quote": 209142.87334 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1382, "high": 0.1387, "low": 0.1378, "close": 0.1383, "volume": 1145453.7, "close_time": 1765324799999, "quote_volume": 158447.07305, "trades": 1347, "taker_buy_base": 667320.5, "taker_buy_quote": 92311.29442 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1383, "high": 0.1387, "low": 0.1376, "close": 0.1377, "volume": 1621586.8, "close_time": 1765328399999, "quote_volume": 224088.42823, "trades": 1928, "taker_buy_base": 826185.2, "taker_buy_quote": 114266.94202 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1377, "high": 0.1382, "low": 0.1371, "close": 0.1379, "volume": 1318652.4, "close_time": 1765331999999, "quote_volume": 181524.16089, "trades": 1591, "taker_buy_base": 858799.4, "taker_buy_quote": 118269.80019 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1378, "high": 0.1381, "low": 0.1374, "close": 0.1379, "volume": 1409841.6, "close_time": 1765335599999, "quote_volume": 194096.88331, "trades": 1588, "taker_buy_base": 681127.6, "taker_buy_quote": 93786.21198 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1379, "high": 0.1382, "low": 0.1373, "close": 0.138, "volume": 967796.0, "close_time": 1765339199999, "quote_volume": 133379.176, "trades": 1384, "taker_buy_base": 691326.2, "taker_buy_quote": 95299.38785 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1379, "high": 0.1388, "low": 0.1378, "close": 0.1385, "volume": 1395870.1, "close_time": 1765342799999, "quote_volume": 193264.72633, "trades": 1677, "taker_buy_base": 989457.6, "taker_buy_quote": 137018.19774 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1385, "high": 0.1397, "low": 0.1384, "close": 0.1395, "volume": 2755578.6, "close_time": 1765346399999, "quote_volume": 382985.77179, "trades": 1635, "taker_buy_base": 1605908.9, "taker_buy_quote": 223319.93476 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1395, "high": 0.1397, "low": 0.1386, "close": 0.1391, "volume": 1400233.5, "close_time": 1765349999999, "quote_volume": 194878.18117, "trades": 1382, "taker_buy_base": 739889.5, "taker_buy_quote": 102987.41004 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.139, "high": 0.139, "low": 0.1368, "close": 0.1374, "volume": 2319186.4, "close_time": 1765353599999, "quote_volume": 319400.12058, "trades": 1988, "taker_buy_base": 987003.9, "taker_buy_quote": 136007.70478 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1374, "high": 0.1375, "low": 0.1366, "close": 0.1367, "volume": 1512116.4, "close_time": 1765357199999, "quote_volume": 207088.65304, "trades": 1157, "taker_buy_base": 818600.6, "taker_buy_quote": 112154.60573 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1367, "high": 0.1377, "low": 0.1364, "close": 0.1376, "volume": 1780847.2, "close_time": 1765360799999, "quote_volume": 243864.45806, "trades": 1441, "taker_buy_base": 1242843.2, "taker_buy_quote": 170236.14174 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1375, "high": 0.1383, "low": 0.136, "close": 0.1365, "volume": 2764910.6, "close_time": 1765364399999, "quote_volume": 378766.45153, "trades": 2225, "taker_buy_base": 1361006.8, "taker_buy_quote": 186477.40322 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1364, "high": 0.1368, "low": 0.1357, "close": 0.1364, "volume": 4253539.8, "close_time": 1765367999999, "quote_volume": 579158.2968, "trades": 3590, "taker_buy_base": 1422824.8, "taker_buy_quote": 193807.3328 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1363, "high": 0.1366, "low": 0.1358, "close": 0.1365, "volume": 1088319.8, "close_time": 1765371599999, "quote_volume": 148225.22278, "trades": 1061, "taker_buy_base": 679608.4, "taker_buy_quote": 92584.03236 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1365, "high": 0.1373, "low": 0.1364, "close": 0.1372, "volume": 2316445.8, "close_time": 1765375199999, "quote_volume": 317316.63917, "trades": 1648, "taker_buy_base": 1573637.8, "taker_buy_quote": 215610.8726 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1371, "high": 0.1373, "low": 0.1362, "close": 0.137, "volume": 1830403.4, "close_time": 1765378799999, "quote_volume": 250491.82146, "trades": 2014, "taker_buy_base": 1134804.0, "taker_buy_quote": 155353.40402 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1369, "high": 0.1445, "low": 0.1368, "close": 0.1403, "volume": 70445940.9, "close_time": 1765382399999, "quote_volume": 9928708.72446, "trades": 27028, "taker_buy_base": 37306548.7, "taker_buy_quote": 5256152.06995 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1404, "high": 0.1413, "low": 0.1393, "close": 0.1406, "volume": 14007151.6, "close_time": 1765385999999, "quote_volume": 1966103.27939, "trades": 6056, "taker_buy_base": 6568253.1, "taker_buy_quote": 922040.04878 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1406, "high": 0.1495, "low": 0.1405, "close": 0.1469, "volume": 56463912.7, "close_time": 1765389599999, "quote_volume": 8234153.12596, "trades": 29894, "taker_buy_base": 32786770.3, "taker_buy_quote": 4778127.44099 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1468, "high": 0.1488, "low": 0.1454, "close": 0.146, "volume": 23566484.2, "close_time": 1765393199999, "quote_volume": 3470719.81648, "trades": 15070, "taker_buy_base": 12379676.0, "taker_buy_quote": 1825270.16868 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1459, "high": 0.1477, "low": 0.1438, "close": 0.1466, "volume": 24441522.6, "close_time": 1765396799999, "quote_volume": 3567476.69367, "trades": 18017, "taker_buy_base": 12106906.3, "taker_buy_quote": 1769111.06333 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1467, "high": 0.1527, "low": 0.1456, "close": 0.1462, "volume": 34689147.3, "close_time": 1765400399999, "quote_volume": 5182909.55483, "trades": 22541, "taker_buy_base": 17931364.5, "taker_buy_quote": 2681095.98972 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1462, "high": 0.1472, "low": 0.1439, "close": 0.1446, "volume": 15066652.9, "close_time": 1765403999999, "quote_volume": 2188181.43002, "trades": 8373, "taker_buy_base": 7858566.0, "taker_buy_quote": 1142424.09708 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1446, "high": 0.1494, "low": 0.144, "close": 0.1477, "volume": 16936227.6, "close_time": 1765407599999, "quote_volume": 2477899.46207, "trades": 8812, "taker_buy_base": 9233847.7, "taker_buy_quote": 1352006.0954 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1476, "high": 0.1488, "low": 0.1451, "close": 0.1453, "volume": 9463052.5, "close_time": 1765411199999, "quote_volume": 1392315.13407, "trades": 4584, "taker_buy_base": 3543360.8, "taker_buy_quote": 521852.34875 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1454, "high": 0.1455, "low": 0.141, "close": 0.1418, "volume": 13704815.1, "close_time": 1765414799999, "quote_volume": 1964238.34768, "trades": 10576, "taker_buy_base": 6426968.3, "taker_buy_quote": 920210.57527 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1417, "high": 0.1418, "low": 0.1395, "close": 0.1397, "volume": 8447361.5, "close_time": 1765418399999, "quote_volume": 1188080.78264, "trades": 8661, "taker_buy_base": 3901004.8, "taker_buy_quote": 548914.19222 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1397, "high": 0.1399, "low": 0.137, "close": 0.1374, "volume": 11496941.7, "close_time": 1765421999999, "quote_volume": 1589737.38987, "trades": 7671, "taker_buy_base": 4025467.2, "taker_buy_quote": 556806.50196 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1374, "high": 0.1382, "low": 0.1362, "close": 0.1373, "volume": 8952637.7, "close_time": 1765425599999, "quote_volume": 1228919.48052, "trades": 5580, "taker_buy_base": 4526801.3, "taker_buy_quote": 621557.05404 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1373, "high": 0.1406, "low": 0.1368, "close": 0.1402, "volume": 8092888.2, "close_time": 1765429199999, "quote_volume": 1124300.00578, "trades": 4863, "taker_buy_base": 4947595.8, "taker_buy_quote": 687585.24722 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1402, "high": 0.1425, "low": 0.14, "close": 0.1422, "volume": 5494170.8, "close_time": 1765432799999, "quote_volume": 776329.82119, "trades": 3300, "taker_buy_base": 3482879.7, "taker_buy_quote": 492011.64635 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1422, "high": 0.1426, "low": 0.1404, "close": 0.1409, "volume": 7715010.3, "close_time": 1765436399999, "quote_volume": 1091756.78542, "trades": 4241, "taker_buy_base": 4020172.7, "taker_buy_quote": 569212.07296 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1409, "high": 0.1409, "low": 0.1383, "close": 0.1386, "volume": 6502416.2, "close_time": 1765439999999, "quote_volume": 905206.92234, "trades": 3192, "taker_buy_base": 2934602.9, "taker_buy_quote": 408173.61848 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1386, "high": 0.1386, "low": 0.1362, "close": 0.137, "volume": 7257457.6, "close_time": 1765443599999, "quote_volume": 996839.99009, "trades": 5128, "taker_buy_base": 3307111.1, "taker_buy_quote": 453998.45532 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.137, "high": 0.1371, "low": 0.1332, "close": 0.1334, "volume": 16824375.7, "close_time": 1765447199999, "quote_volume": 2278581.96272, "trades": 9538, "taker_buy_base": 7366009.2, "taker_buy_quote": 997651.66938 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.1334, "high": 0.1347, "low": 0.1327, "close": 0.134, "volume": 9137199.2, "close_time": 1765450799999, "quote_volume": 1218555.21476, "trades": 4827, "taker_buy_base": 4518310.1, "taker_buy_quote": 602975.11072 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.134, "high": 0.1352, "low": 0.1338, "close": 0.1346, "volume": 5623061.7, "close_time": 1765454399999, "quote_volume": 755696.28931, "trades": 3860, "taker_buy_base": 2763450.7, "taker_buy_quote": 371475.83563 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1345, "high": 0.1347, "low": 0.1331, "close": 0.1332, "volume": 8042111.4, "close_time": 1765457999999, "quote_volume": 1076408.42608, "trades": 3575, "taker_buy_base": 3393780.7, "taker_buy_quote": 454804.815 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1332, "high": 0.1343, "low": 0.1332, "close": 0.1342, "volume": 4719472.3, "close_time": 1765461599999, "quote_volume": 631133.47956, "trades": 1898, "taker_buy_base": 3175740.0, "taker_buy_quote": 424669.71043 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1341, "high": 0.135, "low": 0.1322, "close": 0.1332, "volume": 9754731.9, "close_time": 1765465199999, "quote_volume": 1303888.07762, "trades": 6207, "taker_buy_base": 4717534.2, "taker_buy_quote": 631164.643 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1332, "high": 0.1357, "low": 0.1326, "close": 0.1337, "volume": 8897353.6, "close_time": 1765468799999, "quote_volume": 1191759.17413, "trades": 7402, "taker_buy_base": 4956400.2, "taker_buy_quote": 664163.81081 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1336, "high": 0.1339, "low": 0.1307, "close": 0.131, "volume": 12946396.8, "close_time": 1765472399999, "quote_volume": 1709933.67291, "trades": 7147, "taker_buy_base": 5681146.7, "taker_buy_quote": 750721.40301 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.131, "high": 0.1321, "low": 0.1304, "close": 0.1306, "volume": 6699749.0, "close_time": 1765475999999, "quote_volume": 879114.99559, "trades": 5017, "taker_buy_base": 3078852.3, "taker_buy_quote": 404223.53126 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1305, "high": 0.1336, "low": 0.1304, "close": 0.1308, "volume": 13265894.0, "close_time": 1765479599999, "quote_volume": 1745465.49436, "trades": 8150, "taker_buy_base": 6474825.6, "taker_buy_quote": 852528.59345 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1308, "high": 0.1325, "low": 0.1296, "close": 0.1301, "volume": 16480756.7, "close_time": 1765483199999, "quote_volume": 2161505.72226, "trades": 8944, "taker_buy_base": 6997302.9, "taker_buy_quote": 918551.29752 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1301, "high": 0.1313, "low": 0.1288, "close": 0.131, "volume": 17933965.0, "close_time": 1765486799999, "quote_volume": 2333362.98539, "trades": 9594, "taker_buy_base": 8145353.9, "taker_buy_quote": 1060618.47849 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1311, "high": 0.1338, "low": 0.1307, "close": 0.133, "volume": 24486861.9, "close_time": 1765490399999, "quote_volume": 3240180.21092, "trades": 12808, "taker_buy_base": 12471223.7, "taker_buy_quote": 1651427.00163 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.133, "high": 0.1338, "low": 0.1303, "close": 0.1316, "volume": 11763513.7, "close_time": 1765493999999, "quote_volume": 1550035.29661, "trades": 5969, "taker_buy_base": 5445402.1, "taker_buy_quote": 718293.69449 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1316, "high": 0.133, "low": 0.131, "close": 0.132, "volume": 4062074.3, "close_time": 1765497599999, "quote_volume": 535853.44713, "trades": 2488, "taker_buy_base": 2112335.3, "taker_buy_quote": 278953.16333 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.132, "high": 0.1327, "low": 0.1298, "close": 0.1299, "volume": 5793968.6, "close_time": 1765501199999, "quote_volume": 761135.19, "trades": 3322, "taker_buy_base": 2045268.2, "taker_buy_quote": 268974.08008 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.13, "high": 0.1318, "low": 0.13, "close": 0.131, "volume": 4829329.8, "close_time": 1765504799999, "quote_volume": 633059.69009, "trades": 2937, "taker_buy_base": 1765753.7, "taker_buy_quote": 231479.88435 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.131, "high": 0.1338, "low": 0.1307, "close": 0.1335, "volume": 3660623.3, "close_time": 1765508399999, "quote_volume": 485350.34725, "trades": 2466, "taker_buy_base": 2109850.8, "taker_buy_quote": 279847.38681 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1335, "high": 0.1339, "low": 0.132, "close": 0.1323, "volume": 4258057.9, "close_time": 1765511999999, "quote_volume": 565495.3304, "trades": 2104, "taker_buy_base": 1828326.6, "taker_buy_quote": 242932.28414 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1323, "high": 0.1331, "low": 0.132, "close": 0.1328, "volume": 2934115.6, "close_time": 1765515599999, "quote_volume": 389203.94844, "trades": 1921, "taker_buy_base": 1380804.0, "taker_buy_quote": 183214.95218 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.1328, "high": 0.1337, "low": 0.1323, "close": 0.1331, "volume": 2942894.8, "close_time": 1765519199999, "quote_volume": 391311.20533, "trades": 1770, "taker_buy_base": 1671908.4, "taker_buy_quote": 222440.42044 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1331, "high": 0.1343, "low": 0.1329, "close": 0.1331, "volume": 3558367.3, "close_time": 1765522799999, "quote_volume": 475342.33476, "trades": 1991, "taker_buy_base": 1599784.5, "taker_buy_quote": 213839.86645 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.133, "high": 0.1337, "low": 0.1327, "close": 0.1334, "volume": 2552648.6, "close_time": 1765526399999, "quote_volume": 339976.67833, "trades": 1635, "taker_buy_base": 1248836.1, "taker_buy_quote": 166386.0587 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1333, "high": 0.1338, "low": 0.1309, "close": 0.131, "volume": 4933628.1, "close_time": 1765529999999, "quote_volume": 652291.69629, "trades": 2266, "taker_buy_base": 2077381.0, "taker_buy_quote": 274861.52067 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.131, "high": 0.1324, "low": 0.1303, "close": 0.1323, "volume": 5271648.9, "close_time": 1765533599999, "quote_volume": 691402.11862, "trades": 2319, "taker_buy_base": 2510699.0, "taker_buy_quote": 329464.52064 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1323, "high": 0.1329, "low": 0.1322, "close": 0.1323, "volume": 3135205.8, "close_time": 1765537199999, "quote_volume": 415487.35603, "trades": 1671, "taker_buy_base": 1428233.7, "taker_buy_quote": 189370.94058 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1323, "high": 0.1323, "low": 0.1315, "close": 0.1319, "volume": 2218383.1, "close_time": 1765540799999, "quote_volume": 292647.68881, "trades": 1350, "taker_buy_base": 919056.6, "taker_buy_quote": 121254.20884 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1319, "high": 0.1332, "low": 0.1316, "close": 0.1327, "volume": 3036731.7, "close_time": 1765544399999, "quote_volume": 402131.20842, "trades": 1577, "taker_buy_base": 1628886.4, "taker_buy_quote": 215850.39739 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1326, "high": 0.1333, "low": 0.1325, "close": 0.1325, "volume": 2314962.3, "close_time": 1765547999999, "quote_volume": 307513.55731, "trades": 1292, "taker_buy_base": 1327742.0, "taker_buy_quote": 176406.45379 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.1325, "high": 0.1332, "low": 0.1312, "close": 0.133, "volume": 5162630.5, "close_time": 1765551599999, "quote_volume": 682287.24861, "trades": 4745, "taker_buy_base": 2410188.9, "taker_buy_quote": 318697.82945 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1329, "high": 0.1329, "low": 0.1275, "close": 0.1285, "volume": 15254480.0, "close_time": 1765555199999, "quote_volume": 1983769.38509, "trades": 10525, "taker_buy_base": 5920997.8, "taker_buy_quote": 771116.09178 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1284, "high": 0.1292, "low": 0.1266, "close": 0.1276, "volume": 14681958.3, "close_time": 1765558799999, "quote_volume": 1879097.21674, "trades": 10105, "taker_buy_base": 6427959.8, "taker_buy_quote": 822936.27121 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1276, "high": 0.1293, "low": 0.1275, "close": 0.1285, "volume": 4377415.2, "close_time": 1765562399999, "quote_volume": 563187.21323, "trades": 4151, "taker_buy_base": 2315466.2, "taker_buy_quote": 297986.55618 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1285, "high": 0.1299, "low": 0.1283, "close": 0.1285, "volume": 3760418.7, "close_time": 1765565999999, "quote_volume": 485182.53011, "trades": 3648, "taker_buy_base": 2028374.5, "taker_buy_quote": 261695.82075 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1271, "close": 0.1276, "volume": 2597392.7, "close_time": 1765569599999, "quote_volume": 331487.22673, "trades": 2252, "taker_buy_base": 746769.2, "taker_buy_quote": 95239.15011 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1276, "high": 0.128, "low": 0.1269, "close": 0.1273, "volume": 1705316.1, "close_time": 1765573199999, "quote_volume": 217332.99188, "trades": 1996, "taker_buy_base": 688229.2, "taker_buy_quote": 87733.65151 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1273, "high": 0.1284, "low": 0.1272, "close": 0.128, "volume": 1099166.3, "close_time": 1765576799999, "quote_volume": 140793.8222, "trades": 1411, "taker_buy_base": 625113.8, "taker_buy_quote": 80079.85498 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.128, "high": 0.1294, "low": 0.128, "close": 0.129, "volume": 2244858.3, "close_time": 1765580399999, "quote_volume": 289284.33142, "trades": 1358, "taker_buy_base": 1003653.7, "taker_buy_quote": 129340.96621 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.129, "high": 0.1293, "low": 0.1283, "close": 0.1285, "volume": 1935932.8, "close_time": 1765583999999, "quote_volume": 249131.17005, "trades": 1270, "taker_buy_base": 953723.6, "taker_buy_quote": 122733.61645 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1286, "high": 0.1297, "low": 0.1285, "close": 0.1297, "volume": 1948570.0, "close_time": 1765587599999, "quote_volume": 251190.59337, "trades": 1118, "taker_buy_base": 862563.7, "taker_buy_quote": 111354.91245 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1297, "high": 0.1304, "low": 0.1296, "close": 0.1299, "volume": 2137627.5, "close_time": 1765591199999, "quote_volume": 278149.91447, "trades": 1256, "taker_buy_base": 1051306.8, "taker_buy_quote": 136801.45324 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1299, "high": 0.1306, "low": 0.1295, "close": 0.1296, "volume": 1321363.7, "close_time": 1765594799999, "quote_volume": 171579.05436, "trades": 970, "taker_buy_base": 459529.0, "taker_buy_quote": 59689.89098 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.1295, "high": 0.1299, "low": 0.1293, "close": 0.1294, "volume": 991978.2, "close_time": 1765598399999, "quote_volume": 128527.93833, "trades": 742, "taker_buy_base": 495890.9, "taker_buy_quote": 64254.90435 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1295, "high": 0.13, "low": 0.1293, "close": 0.1294, "volume": 1011007.7, "close_time": 1765601999999, "quote_volume": 131042.76597, "trades": 644, "taker_buy_base": 283330.6, "taker_buy_quote": 36718.86901 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1293, "high": 0.1296, "low": 0.1285, "close": 0.1289, "volume": 901105.1, "close_time": 1765605599999, "quote_volume": 116196.69999, "trades": 750, "taker_buy_base": 433035.8, "taker_buy_quote": 55851.74185 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1288, "high": 0.1289, "low": 0.1281, "close": 0.1286, "volume": 1373898.2, "close_time": 1765609199999, "quote_volume": 176754.83277, "trades": 755, "taker_buy_base": 515689.3, "taker_buy_quote": 66322.58284 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1286, "high": 0.1295, "low": 0.1286, "close": 0.1292, "volume": 2138300.5, "close_time": 1765612799999, "quote_volume": 275945.04832, "trades": 1181, "taker_buy_base": 1267450.5, "taker_buy_quote": 163588.62156 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1293, "high": 0.1304, "low": 0.1292, "close": 0.1299, "volume": 2429933.4, "close_time": 1765616399999, "quote_volume": 315371.03899, "trades": 1648, "taker_buy_base": 1666332.8, "taker_buy_quote": 216255.8604 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.13, "high": 0.1303, "low": 0.1293, "close": 0.1294, "volume": 1861361.0, "close_time": 1765619999999, "quote_volume": 241498.29114, "trades": 1132, "taker_buy_base": 970285.5, "taker_buy_quote": 125930.93739 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1294, "high": 0.1304, "low": 0.1293, "close": 0.13, "volume": 1837551.5, "close_time": 1765623599999, "quote_volume": 238805.19751, "trades": 1373, "taker_buy_base": 1086156.3, "taker_buy_quote": 141184.48823 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.13, "high": 0.1302, "low": 0.1294, "close": 0.1297, "volume": 1702828.0, "close_time": 1765627199999, "quote_volume": 221129.25456, "trades": 1004, "taker_buy_base": 911280.6, "taker_buy_quote": 118402.92249 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1297, "high": 0.1301, "low": 0.1289, "close": 0.1293, "volume": 2969566.9, "close_time": 1765630799999, "quote_volume": 384793.32635, "trades": 1375, "taker_buy_base": 1385421.7, "taker_buy_quote": 179572.89337 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1293, "high": 0.1295, "low": 0.1283, "close": 0.1287, "volume": 1163114.4, "close_time": 1765634399999, "quote_volume": 149872.71544, "trades": 920, "taker_buy_base": 355931.0, "taker_buy_quote": 45887.76745 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1287, "high": 0.129, "low": 0.1279, "close": 0.1283, "volume": 2536649.2, "close_time": 1765637999999, "quote_volume": 325874.7349, "trades": 1232, "taker_buy_base": 1212493.7, "taker_buy_quote": 155830.27637 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1282, "high": 0.1293, "low": 0.1282, "close": 0.129, "volume": 1229784.1, "close_time": 1765641599999, "quote_volume": 158608.04488, "trades": 1016, "taker_buy_base": 678817.3, "taker_buy_quote": 87547.35809 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.129, "high": 0.1292, "low": 0.1286, "close": 0.1291, "volume": 1472761.2, "close_time": 1765645199999, "quote_volume": 189784.26958, "trades": 983, "taker_buy_base": 783110.9, "taker_buy_quote": 100928.68885 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.129, "high": 0.1291, "low": 0.1282, "close": 0.1285, "volume": 2079106.8, "close_time": 1765648799999, "quote_volume": 267320.41516, "trades": 1083, "taker_buy_base": 906187.4, "taker_buy_quote": 116541.17649 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1285, "high": 0.1293, "low": 0.1282, "close": 0.1283, "volume": 1209172.8, "close_time": 1765652399999, "quote_volume": 155658.95864, "trades": 706, "taker_buy_base": 634742.2, "taker_buy_quote": 81713.31528 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1283, "high": 0.1293, "low": 0.1282, "close": 0.1292, "volume": 884198.3, "close_time": 1765655999999, "quote_volume": 113966.96294, "trades": 554, "taker_buy_base": 514294.6, "taker_buy_quote": 66276.61458 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1292, "high": 0.1295, "low": 0.129, "close": 0.1291, "volume": 1300119.7, "close_time": 1765659599999, "quote_volume": 168035.08026, "trades": 650, "taker_buy_base": 714872.4, "taker_buy_quote": 92408.27936 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1291, "high": 0.1294, "low": 0.1284, "close": 0.1293, "volume": 1402881.0, "close_time": 1765663199999, "quote_volume": 180803.66695, "trades": 928, "taker_buy_base": 592751.4, "taker_buy_quote": 76490.03665 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1293, "high": 0.1296, "low": 0.1286, "close": 0.1289, "volume": 1221077.2, "close_time": 1765666799999, "quote_volume": 157505.01237, "trades": 657, "taker_buy_base": 598547.3, "taker_buy_quote": 77256.27469 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1288, "high": 0.1295, "low": 0.1288, "close": 0.1294, "volume": 976867.5, "close_time": 1765670399999, "quote_volume": 126091.62898, "trades": 562, "taker_buy_base": 738574.9, "taker_buy_quote": 95329.29667 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1293, "high": 0.1295, "low": 0.1288, "close": 0.129, "volume": 1475013.4, "close_time": 1765673999999, "quote_volume": 190674.07598, "trades": 796, "taker_buy_base": 927345.9, "taker_buy_quote": 119857.04439 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.129, "high": 0.1293, "low": 0.1284, "close": 0.1286, "volume": 1299304.1, "close_time": 1765677599999, "quote_volume": 167342.95979, "trades": 615, "taker_buy_base": 681513.7, "taker_buy_quote": 87823.12918 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1286, "high": 0.1291, "low": 0.1285, "close": 0.129, "volume": 1004593.3, "close_time": 1765681199999, "quote_volume": 129382.17897, "trades": 538, "taker_buy_base": 627137.6, "taker_buy_quote": 80788.10477 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1291, "high": 0.1296, "low": 0.1286, "close": 0.1294, "volume": 1435743.5, "close_time": 1765684799999, "quote_volume": 185544.32338, "trades": 782, "taker_buy_base": 972033.4, "taker_buy_quote": 125666.55258 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1294, "high": 0.1296, "low": 0.1287, "close": 0.1287, "volume": 894686.0, "close_time": 1765688399999, "quote_volume": 115583.89158, "trades": 483, "taker_buy_base": 457529.7, "taker_buy_quote": 59116.09333 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.1287, "high": 0.1287, "low": 0.1272, "close": 0.1276, "volume": 4900074.9, "close_time": 1765691999999, "quote_volume": 625788.00473, "trades": 2082, "taker_buy_base": 1804807.9, "taker_buy_quote": 230650.3946 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1275, "high": 0.1276, "low": 0.1258, "close": 0.1262, "volume": 6879824.8, "close_time": 1765695599999, "quote_volume": 870280.70375, "trades": 2219, "taker_buy_base": 2465311.4, "taker_buy_quote": 311977.27333 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1263, "high": 0.1269, "low": 0.1261, "close": 0.1268, "volume": 2028564.5, "close_time": 1765699199999, "quote_volume": 256730.30281, "trades": 870, "taker_buy_base": 1143640.4, "taker_buy_quote": 144713.77588 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1268, "high": 0.127, "low": 0.1262, "close": 0.1267, "volume": 1529364.7, "close_time": 1765702799999, "quote_volume": 193687.15955, "trades": 750, "taker_buy_base": 706082.2, "taker_buy_quote": 89426.36472 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.1267, "high": 0.1276, "low": 0.1265, "close": 0.1273, "volume": 1390504.3, "close_time": 1765706399999, "quote_volume": 176807.55847, "trades": 868, "taker_buy_base": 883026.5, "taker_buy_quote": 112294.07266 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1273, "high": 0.1275, "low": 0.126, "close": 0.1265, "volume": 5291898.4, "close_time": 1765709999999, "quote_volume": 669248.97858, "trades": 1648, "taker_buy_base": 2423966.4, "taker_buy_quote": 306522.20036 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1265, "high": 0.1268, "low": 0.1245, "close": 0.1259, "volume": 6778256.3, "close_time": 1765713599999, "quote_volume": 851150.55269, "trades": 3340, "taker_buy_base": 2937210.1, "taker_buy_quote": 369121.84654 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1258, "high": 0.1268, "low": 0.1251, "close": 0.1266, "volume": 2778084.9, "close_time": 1765717199999, "quote_volume": 350074.71524, "trades": 1406, "taker_buy_base": 1597035.3, "taker_buy_quote": 201529.33439 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1265, "high": 0.1266, "low": 0.1256, "close": 0.1263, "volume": 1421801.0, "close_time": 1765720799999, "quote_volume": 179166.11921, "trades": 849, "taker_buy_base": 748935.1, "taker_buy_quote": 94381.59623 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1264, "high": 0.1266, "low": 0.1248, "close": 0.1255, "volume": 2276827.3, "close_time": 1765724399999, "quote_volume": 286133.06007, "trades": 1064, "taker_buy_base": 1208898.1, "taker_buy_quote": 152064.91156 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1254, "high": 0.1259, "low": 0.125, "close": 0.1255, "volume": 1671335.4, "close_time": 1765727999999, "quote_volume": 209577.42463, "trades": 963, "taker_buy_base": 700247.3, "taker_buy_quote": 87833.12872 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1254, "high": 0.1266, "low": 0.1253, "close": 0.1264, "volume": 2748569.1, "close_time": 1765731599999, "quote_volume": 346257.25194, "trades": 1385, "taker_buy_base": 1669805.7, "taker_buy_quote": 210387.57285 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1264, "high": 0.1268, "low": 0.1247, "close": 0.1252, "volume": 3598819.1, "close_time": 1765735199999, "quote_volume": 450759.2628, "trades": 1706, "taker_buy_base": 1779709.5, "taker_buy_quote": 222891.37306 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1252, "high": 0.1261, "low": 0.1249, "close": 0.1258, "volume": 1975098.5, "close_time": 1765738799999, "quote_volume": 247785.74689, "trades": 1112, "taker_buy_base": 921243.7, "taker_buy_quote": 115670.1636 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1246, "close": 0.1252, "volume": 1948508.5, "close_time": 1765742399999, "quote_volume": 243517.67231, "trades": 839, "taker_buy_base": 951626.7, "taker_buy_quote": 118918.41524 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1251, "high": 0.126, "low": 0.1246, "close": 0.1249, "volume": 3375024.3, "close_time": 1765745999999, "quote_volume": 422701.63403, "trades": 1521, "taker_buy_base": 1699493.6, "taker_buy_quote": 213022.35636 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1248, "high": 0.1249, "low": 0.1234, "close": 0.1237, "volume": 5017870.2, "close_time": 1765749599999, "quote_volume": 622936.68572, "trades": 1832, "taker_buy_base": 2106764.9, "taker_buy_quote": 261669.27253 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1238, "high": 0.1246, "low": 0.1234, "close": 0.1244, "volume": 2954090.7, "close_time": 1765753199999, "quote_volume": 366605.14997, "trades": 1265, "taker_buy_base": 1803184.6, "taker_buy_quote": 223854.38565 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1226, "close": 0.1241, "volume": 4192306.1, "close_time": 1765756799999, "quote_volume": 517978.83444, "trades": 2078, "taker_buy_base": 1959155.4, "taker_buy_quote": 242239.54178 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1241, "high": 0.1253, "low": 0.124, "close": 0.1251, "volume": 2678295.0, "close_time": 1765760399999, "quote_volume": 333848.17544, "trades": 1441, "taker_buy_base": 1588447.0, "taker_buy_quote": 198026.98171 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1251, "high": 0.1268, "low": 0.1248, "close": 0.1265, "volume": 3081794.3, "close_time": 1765763999999, "quote_volume": 388063.96641, "trades": 1693, "taker_buy_base": 1718724.4, "taker_buy_quote": 216578.14861 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1266, "high": 0.1278, "low": 0.1255, "close": 0.1256, "volume": 2402590.5, "close_time": 1765767599999, "quote_volume": 304762.53024, "trades": 1489, "taker_buy_base": 1143935.7, "taker_buy_quote": 145391.43964 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1256, "high": 0.126, "low": 0.1252, "close": 0.1252, "volume": 1196609.6, "close_time": 1765771199999, "quote_volume": 150103.87637, "trades": 693, "taker_buy_base": 421253.9, "taker_buy_quote": 52848.83493 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1253, "high": 0.1256, "low": 0.1247, "close": 0.1251, "volume": 1021212.9, "close_time": 1765774799999, "quote_volume": 127727.27927, "trades": 701, "taker_buy_base": 538929.4, "taker_buy_quote": 67427.94356 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.125, "high": 0.1256, "low": 0.1248, "close": 0.1256, "volume": 864604.2, "close_time": 1765778399999, "quote_volume": 108329.21606, "trades": 491, "taker_buy_base": 404560.2, "taker_buy_quote": 50702.54745 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1255, "high": 0.1257, "low": 0.125, "close": 0.1254, "volume": 1607473.7, "close_time": 1765781999999, "quote_volume": 201500.41551, "trades": 737, "taker_buy_base": 908560.9, "taker_buy_quote": 113887.06712 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1254, "high": 0.1256, "low": 0.1247, "close": 0.1249, "volume": 1010115.0, "close_time": 1765785599999, "quote_volume": 126131.71272, "trades": 589, "taker_buy_base": 450497.7, "taker_buy_quote": 56238.54817 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.125, "high": 0.1253, "low": 0.1241, "close": 0.1242, "volume": 3730573.9, "close_time": 1765789199999, "quote_volume": 465159.63383, "trades": 1138, "taker_buy_base": 1321447.4, "taker_buy_quote": 164999.68934 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1242, "high": 0.1247, "low": 0.1237, "close": 0.1241, "volume": 2074913.8, "close_time": 1765792799999, "quote_volume": 257641.53345, "trades": 1068, "taker_buy_base": 1100139.8, "taker_buy_quote": 136622.28756 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1242, "high": 0.1245, "low": 0.1237, "close": 0.1239, "volume": 1519382.9, "close_time": 1765796399999, "quote_volume": 188411.3666, "trades": 861, "taker_buy_base": 678383.2, "taker_buy_quote": 84150.80673 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1239, "high": 0.1244, "low": 0.1237, "close": 0.1242, "volume": 1517634.5, "close_time": 1765799999999, "quote_volume": 188143.16145, "trades": 753, "taker_buy_base": 897693.3, "taker_buy_quote": 111303.52603 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1243, "high": 0.1252, "low": 0.1239, "close": 0.1249, "volume": 1628739.1, "close_time": 1765803599999, "quote_volume": 202825.66135, "trades": 846, "taker_buy_base": 982931.2, "taker_buy_quote": 122451.20453 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1249, "high": 0.125, "low": 0.1237, "close": 0.1243, "volume": 2592169.9, "close_time": 1765807199999, "quote_volume": 321836.77553, "trades": 1240, "taker_buy_base": 1267355.7, "taker_buy_quote": 157298.01936 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1244, "high": 0.125, "low": 0.1209, "close": 0.122, "volume": 13366733.0, "close_time": 1765810799999, "quote_volume": 1641615.13912, "trades": 5093, "taker_buy_base": 5307774.1, "taker_buy_quote": 652200.44344 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1219, "high": 0.1224, "low": 0.1182, "close": 0.1194, "volume": 24112196.1, "close_time": 1765814399999, "quote_volume": 2889344.1345, "trades": 10009, "taker_buy_base": 10105039.2, "taker_buy_quote": 1210637.1404 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1193, "high": 0.1194, "low": 0.1173, "close": 0.1179, "volume": 7228760.2, "close_time": 1765817999999, "quote_volume": 854968.02244, "trades": 3112, "taker_buy_base": 2797809.4, "taker_buy_quote": 331103.38543 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1178, "high": 0.1183, "low": 0.1166, "close": 0.1168, "volume": 5945342.6, "close_time": 1765821599999, "quote_volume": 697430.43156, "trades": 2268, "taker_buy_base": 2146561.0, "taker_buy_quote": 251999.40949 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1168, "high": 0.1173, "low": 0.1158, "close": 0.117, "volume": 5561041.8, "close_time": 1765825199999, "quote_volume": 648310.83335, "trades": 2558, "taker_buy_base": 2370730.3, "taker_buy_quote": 276485.7118 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.117, "high": 0.1185, "low": 0.1169, "close": 0.1174, "volume": 5378255.8, "close_time": 1765828799999, "quote_volume": 634498.54085, "trades": 1996, "taker_buy_base": 3382255.7, "taker_buy_quote": 399255.50349 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1174, "high": 0.1179, "low": 0.1165, "close": 0.117, "volume": 2324336.7, "close_time": 1765832399999, "quote_volume": 272163.79026, "trades": 1261, "taker_buy_base": 962759.3, "taker_buy_quote": 112759.81578 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1171, "high": 0.1185, "low": 0.1169, "close": 0.1185, "volume": 1504426.6, "close_time": 1765835999999, "quote_volume": 176970.33653, "trades": 752, "taker_buy_base": 894149.2, "taker_buy_quote": 105262.51638 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1185, "high": 0.1187, "low": 0.118, "close": 0.1186, "volume": 2478968.8, "close_time": 1765839599999, "quote_volume": 293537.99615, "trades": 947, "taker_buy_base": 693509.0, "taker_buy_quote": 82149.20438 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1187, "high": 0.1189, "low": 0.118, "close": 0.1182, "volume": 2443842.9, "close_time": 1765843199999, "quote_volume": 289813.74582, "trades": 914, "taker_buy_base": 1523286.7, "taker_buy_quote": 180711.71185 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1181, "high": 0.1188, "low": 0.1174, "close": 0.1175, "volume": 2593781.7, "close_time": 1765846799999, "quote_volume": 306657.25706, "trades": 988, "taker_buy_base": 1182351.0, "taker_buy_quote": 139936.22596 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1174, "high": 0.1184, "low": 0.1174, "close": 0.118, "volume": 3380029.0, "close_time": 1765850399999, "quote_volume": 398522.31397, "trades": 1278, "taker_buy_base": 1639554.7, "taker_buy_quote": 193350.55948 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1179, "high": 0.1188, "low": 0.1175, "close": 0.1184, "volume": 2772706.7, "close_time": 1765853999999, "quote_volume": 327398.05516, "trades": 863, "taker_buy_base": 1152925.4, "taker_buy_quote": 136194.64764 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1185, "high": 0.1187, "low": 0.1177, "close": 0.1186, "volume": 2770950.1, "close_time": 1765857599999, "quote_volume": 327668.44155, "trades": 1009, "taker_buy_base": 1019296.1, "taker_buy_quote": 120609.32724 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1187, "high": 0.1189, "low": 0.1165, "close": 0.1176, "volume": 3544959.3, "close_time": 1765861199999, "quote_volume": 416273.23455, "trades": 1341, "taker_buy_base": 1251737.9, "taker_buy_quote": 146915.95871 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1173, "close": 0.1174, "volume": 1481013.1, "close_time": 1765864799999, "quote_volume": 174039.47032, "trades": 830, "taker_buy_base": 593663.5, "taker_buy_quote": 69780.90073 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1174, "high": 0.1182, "low": 0.1174, "close": 0.118, "volume": 1319960.9, "close_time": 1765868399999, "quote_volume": 155631.7275, "trades": 690, "taker_buy_base": 552339.8, "taker_buy_quote": 65126.89842 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.118, "high": 0.1182, "low": 0.1169, "close": 0.117, "volume": 3733080.3, "close_time": 1765871999999, "quote_volume": 438003.81289, "trades": 1143, "taker_buy_base": 1064192.0, "taker_buy_quote": 124878.39313 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1171, "high": 0.1178, "low": 0.117, "close": 0.1174, "volume": 2338674.3, "close_time": 1765875599999, "quote_volume": 274484.81608, "trades": 1022, "taker_buy_base": 1008486.5, "taker_buy_quote": 118367.08431 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1173, "close": 0.1175, "volume": 2748185.6, "close_time": 1765879199999, "quote_volume": 323047.23843, "trades": 978, "taker_buy_base": 1211393.7, "taker_buy_quote": 142438.92267 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1176, "high": 0.1196, "low": 0.1174, "close": 0.1188, "volume": 3770818.5, "close_time": 1765882799999, "quote_volume": 447217.81954, "trades": 1712, "taker_buy_base": 1765616.1, "taker_buy_quote": 209397.36994 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1187, "high": 0.1198, "low": 0.1183, "close": 0.1194, "volume": 3849785.0, "close_time": 1765886399999, "quote_volume": 457522.34304, "trades": 1517, "taker_buy_base": 1377743.7, "taker_buy_quote": 163963.81096 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1195, "high": 0.1198, "low": 0.119, "close": 0.1193, "volume": 2114822.9, "close_time": 1765889999999, "quote_volume": 252672.71614, "trades": 974, "taker_buy_base": 1039392.4, "taker_buy_quote": 124248.38535 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1193, "high": 0.1211, "low": 0.1185, "close": 0.1185, "volume": 9853662.7, "close_time": 1765893599999, "quote_volume": 1178592.9311, "trades": 3799, "taker_buy_base": 4257252.5, "taker_buy_quote": 509564.94895 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1185, "high": 0.1204, "low": 0.1179, "close": 0.1198, "volume": 10584744.3, "close_time": 1765897199999, "quote_volume": 1262956.10736, "trades": 3907, "taker_buy_base": 5628761.6, "taker_buy_quote": 671907.27764 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1199, "high": 0.1213, "low": 0.1192, "close": 0.1209, "volume": 8607210.6, "close_time": 1765900799999, "quote_volume": 1033385.23981, "trades": 3348, "taker_buy_base": 4165588.2, "taker_buy_quote": 500293.35908 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1208, "high": 0.1213, "low": 0.1197, "close": 0.1201, "volume": 6341149.0, "close_time": 1765904399999, "quote_volume": 764655.49424, "trades": 2121, "taker_buy_base": 3539672.9, "taker_buy_quote": 427219.00989 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1201, "high": 0.1206, "low": 0.1188, "close": 0.1189, "volume": 4102387.1, "close_time": 1765907999999, "quote_volume": 490912.27004, "trades": 1327, "taker_buy_base": 1188941.1, "taker_buy_quote": 142342.19707 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1189, "high": 0.1205, "low": 0.1187, "close": 0.1199, "volume": 3673058.8, "close_time": 1765911599999, "quote_volume": 438886.51253, "trades": 1337, "taker_buy_base": 2040577.0, "taker_buy_quote": 243972.42109 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1183, "close": 0.1192, "volume": 3478809.5, "close_time": 1765915199999, "quote_volume": 414024.21328, "trades": 1262, "taker_buy_base": 945712.4, "taker_buy_quote": 112556.71108 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1192, "high": 0.1197, "low": 0.119, "close": 0.1191, "volume": 3138466.8, "close_time": 1765918799999, "quote_volume": 374523.02818, "trades": 880, "taker_buy_base": 1393196.8, "taker_buy_quote": 166310.67336 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1191, "high": 0.1194, "low": 0.1187, "close": 0.1191, "volume": 2390470.2, "close_time": 1765922399999, "quote_volume": 284546.97793, "trades": 945, "taker_buy_base": 1177381.4, "taker_buy_quote": 140215.86446 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.119, "high": 0.1195, "low": 0.1188, "close": 0.1189, "volume": 1898654.4, "close_time": 1765925999999, "quote_volume": 226188.8409, "trades": 755, "taker_buy_base": 899171.4, "taker_buy_quote": 107166.04369 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1189, "high": 0.119, "low": 0.1181, "close": 0.1184, "volume": 1525148.8, "close_time": 1765929599999, "quote_volume": 180746.71136, "trades": 684, "taker_buy_base": 571932.8, "taker_buy_quote": 67792.92107 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1172, "close": 0.1175, "volume": 2954148.4, "close_time": 1765933199999, "quote_volume": 347495.57981, "trades": 1262, "taker_buy_base": 1481467.0, "taker_buy_quote": 174187.79879 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1176, "high": 0.1185, "low": 0.1164, "close": 0.1172, "volume": 7094109.0, "close_time": 1765936799999, "quote_volume": 831929.84994, "trades": 2923, "taker_buy_base": 3527122.3, "taker_buy_quote": 413712.11772 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1173, "high": 0.1178, "low": 0.117, "close": 0.1174, "volume": 2401996.1, "close_time": 1765940399999, "quote_volume": 281753.53232, "trades": 1370, "taker_buy_base": 1104267.8, "taker_buy_quote": 129528.77003 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1168, "close": 0.1168, "volume": 2059340.7, "close_time": 1765943999999, "quote_volume": 241505.87928, "trades": 781, "taker_buy_base": 906440.8, "taker_buy_quote": 106340.66773 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1168, "high": 0.1173, "low": 0.1167, "close": 0.1167, "volume": 1879834.4, "close_time": 1765947599999, "quote_volume": 219825.6474, "trades": 717, "taker_buy_base": 824632.4, "taker_buy_quote": 96465.69502 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1167, "high": 0.1172, "low": 0.1162, "close": 0.1168, "volume": 2912990.7, "close_time": 1765951199999, "quote_volume": 339530.56848, "trades": 1334, "taker_buy_base": 1194928.3, "taker_buy_quote": 139346.51641 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1168, "high": 0.1177, "low": 0.1168, "close": 0.117, "volume": 2219717.3, "close_time": 1765954799999, "quote_volume": 260390.87569, "trades": 932, "taker_buy_base": 1012184.2, "taker_buy_quote": 118739.93205 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.117, "high": 0.1171, "low": 0.1166, "close": 0.1166, "volume": 2234093.6, "close_time": 1765958399999, "quote_volume": 261023.25479, "trades": 913, "taker_buy_base": 894345.5, "taker_buy_quote": 104512.71778 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1159, "close": 0.116, "volume": 2538569.2, "close_time": 1765961999999, "quote_volume": 295054.42939, "trades": 1032, "taker_buy_base": 1028224.5, "taker_buy_quote": 119506.86559 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.116, "high": 0.1164, "low": 0.1157, "close": 0.1158, "volume": 1901406.5, "close_time": 1765965599999, "quote_volume": 220509.40095, "trades": 895, "taker_buy_base": 891720.0, "taker_buy_quote": 103469.29347 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1158, "high": 0.1163, "low": 0.1154, "close": 0.1159, "volume": 4836126.2, "close_time": 1765969199999, "quote_volume": 560178.79199, "trades": 1650, "taker_buy_base": 2479286.0, "taker_buy_quote": 287277.92228 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1158, "high": 0.1166, "low": 0.1158, "close": 0.1164, "volume": 2109107.4, "close_time": 1765972799999, "quote_volume": 245213.36733, "trades": 1059, "taker_buy_base": 961334.2, "taker_buy_quote": 111796.52934 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1164, "high": 0.117, "low": 0.116, "close": 0.1163, "volume": 2548671.6, "close_time": 1765976399999, "quote_volume": 296970.97118, "trades": 1187, "taker_buy_base": 1191404.3, "taker_buy_quote": 138872.46051 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1163, "high": 0.1177, "low": 0.1158, "close": 0.1176, "volume": 4276694.7, "close_time": 1765979999999, "quote_volume": 498890.00508, "trades": 1623, "taker_buy_base": 1974706.5, "taker_buy_quote": 230515.27549 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1176, "high": 0.1202, "low": 0.1159, "close": 0.1202, "volume": 14479485.4, "close_time": 1765983599999, "quote_volume": 1708254.75274, "trades": 6055, "taker_buy_base": 7519195.1, "taker_buy_quote": 888135.51853 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1203, "high": 0.121, "low": 0.1159, "close": 0.1161, "volume": 20204220.9, "close_time": 1765987199999, "quote_volume": 2395114.66915, "trades": 8156, "taker_buy_base": 9536321.8, "taker_buy_quote": 1131522.09029 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.116, "high": 0.1169, "low": 0.1135, "close": 0.1154, "volume": 16323636.2, "close_time": 1765990799999, "quote_volume": 1875757.69018, "trades": 7921, "taker_buy_base": 7581177.8, "taker_buy_quote": 871753.30337 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1155, "high": 0.1157, "low": 0.1137, "close": 0.1139, "volume": 7421059.4, "close_time": 1765994399999, "quote_volume": 850146.58204, "trades": 3687, "taker_buy_base": 3145884.8, "taker_buy_quote": 360676.20022 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.114, "high": 0.1144, "low": 0.1126, "close": 0.1128, "volume": 4322339.2, "close_time": 1765997999999, "quote_volume": 490308.1415, "trades": 3159, "taker_buy_base": 2078280.4, "taker_buy_quote": 235803.84627 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1129, "high": 0.1142, "low": 0.1124, "close": 0.114, "volume": 5013815.7, "close_time": 1766001599999, "quote_volume": 567765.6188, "trades": 3454, "taker_buy_base": 2749417.5, "taker_buy_quote": 311282.87838 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.114, "high": 0.1146, "low": 0.1134, "close": 0.1136, "volume": 2903031.5, "close_time": 1766005199999, "quote_volume": 331202.25865, "trades": 1795, "taker_buy_base": 1601659.5, "taker_buy_quote": 182818.62101 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1135, "high": 0.1137, "low": 0.1124, "close": 0.1126, "volume": 2154642.9, "close_time": 1766008799999, "quote_volume": 243254.06971, "trades": 1071, "taker_buy_base": 867944.4, "taker_buy_quote": 97986.47234 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1126, "high": 0.1138, "low": 0.1119, "close": 0.1137, "volume": 5729117.1, "close_time": 1766012399999, "quote_volume": 645600.72773, "trades": 2116, "taker_buy_base": 2793156.1, "taker_buy_quote": 314744.60306 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1137, "high": 0.1137, "low": 0.1127, "close": 0.113, "volume": 2401198.2, "close_time": 1766015999999, "quote_volume": 271762.00632, "trades": 1252, "taker_buy_base": 1014337.9, "taker_buy_quote": 114773.12579 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.113, "high": 0.1132, "low": 0.1124, "close": 0.1125, "volume": 4854330.7, "close_time": 1766019599999, "quote_volume": 547361.77869, "trades": 1950, "taker_buy_base": 2131484.8, "taker_buy_quote": 240506.94892 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1126, "high": 0.1126, "low": 0.1117, "close": 0.1123, "volume": 3850229.7, "close_time": 1766023199999, "quote_volume": 432067.14682, "trades": 2041, "taker_buy_base": 1421957.1, "taker_buy_quote": 159619.95647 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1123, "high": 0.1134, "low": 0.1119, "close": 0.1129, "volume": 3610488.7, "close_time": 1766026799999, "quote_volume": 407207.57114, "trades": 1726, "taker_buy_base": 1995670.6, "taker_buy_quote": 225163.30809 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1129, "high": 0.1129, "low": 0.1115, "close": 0.1116, "volume": 6537610.0, "close_time": 1766030399999, "quote_volume": 731459.54356, "trades": 1593, "taker_buy_base": 1922899.1, "taker_buy_quote": 215134.82854 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1115, "close": 0.1118, "volume": 2357909.4, "close_time": 1766033999999, "quote_volume": 264156.64078, "trades": 1085, "taker_buy_base": 1178879.7, "taker_buy_quote": 132098.77822 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1118, "high": 0.1119, "low": 0.1102, "close": 0.1105, "volume": 6706387.9, "close_time": 1766037599999, "quote_volume": 742978.61401, "trades": 1909, "taker_buy_base": 3553086.0, "taker_buy_quote": 393587.70023 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1104, "high": 0.1109, "low": 0.1103, "close": 0.1106, "volume": 2652187.0, "close_time": 1766041199999, "quote_volume": 293210.48185, "trades": 1021, "taker_buy_base": 1365565.3, "taker_buy_quote": 151018.09115 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1107, "high": 0.1112, "low": 0.1105, "close": 0.111, "volume": 1926973.6, "close_time": 1766044799999, "quote_volume": 213559.77194, "trades": 970, "taker_buy_base": 1114480.3, "taker_buy_quote": 123543.94696 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.111, "high": 0.1129, "low": 0.111, "close": 0.1128, "volume": 5685826.9, "close_time": 1766048399999, "quote_volume": 638918.20851, "trades": 1768, "taker_buy_base": 4144309.9, "taker_buy_quote": 465772.0203 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1128, "high": 0.113, "low": 0.1124, "close": 0.1127, "volume": 1830268.3, "close_time": 1766051999999, "quote_volume": 206204.86877, "trades": 929, "taker_buy_base": 1112761.4, "taker_buy_quote": 125368.95187 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1127, "high": 0.113, "low": 0.1123, "close": 0.1126, "volume": 1633210.1, "close_time": 1766055599999, "quote_volume": 184014.20749, "trades": 685, "taker_buy_base": 935882.7, "taker_buy_quote": 105504.51362 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1126, "high": 0.1126, "low": 0.1117, "close": 0.1123, "volume": 1501005.5, "close_time": 1766059199999, "quote_volume": 168475.86515, "trades": 634, "taker_buy_base": 490038.4, "taker_buy_quote": 55011.30259 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1123, "high": 0.1126, "low": 0.1118, "close": 0.1125, "volume": 1592889.8, "close_time": 1766062799999, "quote_volume": 178746.68906, "trades": 603, "taker_buy_base": 801654.7, "taker_buy_quote": 89963.72418 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1125, "high": 0.1155, "low": 0.1125, "close": 0.1153, "volume": 9705497.3, "close_time": 1766066399999, "quote_volume": 1108479.79594, "trades": 4125, "taker_buy_base": 5773802.7, "taker_buy_quote": 659742.65275 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1153, "high": 0.1166, "low": 0.1127, "close": 0.1137, "volume": 10946675.2, "close_time": 1766069999999, "quote_volume": 1253659.54539, "trades": 4526, "taker_buy_base": 5180463.5, "taker_buy_quote": 593904.9387 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1138, "high": 0.115, "low": 0.1129, "close": 0.114, "volume": 3961300.8, "close_time": 1766073599999, "quote_volume": 451276.413, "trades": 2411, "taker_buy_base": 2004361.0, "taker_buy_quote": 228562.49868 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.114, "high": 0.1145, "low": 0.113, "close": 0.1142, "volume": 4396163.9, "close_time": 1766077199999, "quote_volume": 499687.23112, "trades": 1954, "taker_buy_base": 2016904.6, "taker_buy_quote": 229566.91773 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1142, "high": 0.1143, "low": 0.1089, "close": 0.1118, "volume": 16886088.6, "close_time": 1766080799999, "quote_volume": 1867326.23361, "trades": 10040, "taker_buy_base": 7115792.3, "taker_buy_quote": 786687.43428 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1118, "high": 0.1123, "low": 0.1096, "close": 0.1099, "volume": 4239428.2, "close_time": 1766084399999, "quote_volume": 470602.13659, "trades": 2299, "taker_buy_base": 1544987.7, "taker_buy_quote": 171657.43449 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1099, "high": 0.1104, "low": 0.1076, "close": 0.1077, "volume": 7682368.1, "close_time": 1766087999999, "quote_volume": 837449.82844, "trades": 4926, "taker_buy_base": 3480906.0, "taker_buy_quote": 379591.4625 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1078, "high": 0.1089, "low": 0.1076, "close": 0.1077, "volume": 2845400.1, "close_time": 1766091599999, "quote_volume": 308111.25395, "trades": 2449, "taker_buy_base": 1463105.6, "taker_buy_quote": 158479.78213 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1077, "high": 0.1093, "low": 0.1077, "close": 0.1093, "volume": 3670621.0, "close_time": 1766095199999, "quote_volume": 399402.15567, "trades": 2105, "taker_buy_base": 1995822.5, "taker_buy_quote": 217139.03257 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1093, "high": 0.1098, "low": 0.1086, "close": 0.1091, "volume": 1825897.7, "close_time": 1766098799999, "quote_volume": 199377.66938, "trades": 1000, "taker_buy_base": 748298.9, "taker_buy_quote": 81673.35815 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.109, "high": 0.109, "low": 0.1078, "close": 0.1078, "volume": 1511060.5, "close_time": 1766102399999, "quote_volume": 163549.23439, "trades": 829, "taker_buy_base": 765326.5, "taker_buy_quote": 82814.61833 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1078, "high": 0.1081, "low": 0.1061, "close": 0.1069, "volume": 2883937.0, "close_time": 1766105999999, "quote_volume": 308724.11525, "trades": 1791, "taker_buy_base": 1762190.2, "taker_buy_quote": 188700.16484 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1059, "close": 0.1065, "volume": 2152853.1, "close_time": 1766109599999, "quote_volume": 229030.0358, "trades": 1593, "taker_buy_base": 925169.2, "taker_buy_quote": 98429.17534 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1065, "high": 0.1078, "low": 0.106, "close": 0.1074, "volume": 2883193.8, "close_time": 1766113199999, "quote_volume": 307914.50854, "trades": 2014, "taker_buy_base": 1715975.0, "taker_buy_quote": 183214.92763 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1074, "high": 0.1113, "low": 0.1074, "close": 0.1107, "volume": 10315203.9, "close_time": 1766116799999, "quote_volume": 1135167.12498, "trades": 6634, "taker_buy_base": 5910431.8, "taker_buy_quote": 651020.66083 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1107, "high": 0.1114, "low": 0.1101, "close": 0.1106, "volume": 3553044.5, "close_time": 1766120399999, "quote_volume": 393446.5903, "trades": 2060, "taker_buy_base": 1883755.0, "taker_buy_quote": 208615.82605 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1106, "high": 0.1108, "low": 0.1101, "close": 0.1104, "volume": 3185729.8, "close_time": 1766123999999, "quote_volume": 351893.90351, "trades": 1464, "taker_buy_base": 1407853.1, "taker_buy_quote": 155554.50342 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1105, "high": 0.1113, "low": 0.11, "close": 0.1113, "volume": 2861648.0, "close_time": 1766127599999, "quote_volume": 316505.47941, "trades": 1617, "taker_buy_base": 1440103.6, "taker_buy_quote": 159436.72715 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1114, "high": 0.1132, "low": 0.1113, "close": 0.1116, "volume": 5069162.8, "close_time": 1766131199999, "quote_volume": 568118.03849, "trades": 3056, "taker_buy_base": 2481037.2, "taker_buy_quote": 278250.4931 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1115, "high": 0.1117, "low": 0.1109, "close": 0.1109, "volume": 2689816.9, "close_time": 1766134799999, "quote_volume": 299436.53236, "trades": 1703, "taker_buy_base": 1283277.2, "taker_buy_quote": 142891.87332 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1109, "high": 0.111, "low": 0.1105, "close": 0.1107, "volume": 1413361.3, "close_time": 1766138399999, "quote_volume": 156462.58561, "trades": 1086, "taker_buy_base": 649552.5, "taker_buy_quote": 71904.22483 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1107, "high": 0.1113, "low": 0.1105, "close": 0.1107, "volume": 1907120.2, "close_time": 1766141999999, "quote_volume": 211283.65671, "trades": 1285, "taker_buy_base": 857228.5, "taker_buy_quote": 94960.89651 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1107, "high": 0.1117, "low": 0.1106, "close": 0.1115, "volume": 3104009.3, "close_time": 1766145599999, "quote_volume": 345633.19636, "trades": 1692, "taker_buy_base": 1427143.7, "taker_buy_quote": 158868.81812 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1114, "high": 0.112, "low": 0.1112, "close": 0.1116, "volume": 3059188.5, "close_time": 1766149199999, "quote_volume": 341318.21633, "trades": 1754, "taker_buy_base": 1050613.5, "taker_buy_quote": 117257.06548 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1116, "high": 0.1118, "low": 0.1113, "close": 0.1116, "volume": 1795986.1, "close_time": 1766152799999, "quote_volume": 200360.92561, "trades": 1239, "taker_buy_base": 717589.6, "taker_buy_quote": 80072.33554 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1116, "high": 0.1135, "low": 0.1113, "close": 0.113, "volume": 5580272.0, "close_time": 1766156399999, "quote_volume": 627134.59453, "trades": 3548, "taker_buy_base": 2872248.0, "taker_buy_quote": 322966.95367 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.113, "high": 0.1152, "low": 0.1115, "close": 0.1118, "volume": 13219423.3, "close_time": 1766159999999, "quote_volume": 1494363.28186, "trades": 6520, "taker_buy_base": 6498862.1, "taker_buy_quote": 736022.98236 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1118, "high": 0.1134, "low": 0.1117, "close": 0.112, "volume": 7346261.5, "close_time": 1766163599999, "quote_volume": 827794.68945, "trades": 3677, "taker_buy_base": 4383472.4, "taker_buy_quote": 494308.75999 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1121, "high": 0.1129, "low": 0.1112, "close": 0.1113, "volume": 4948289.9, "close_time": 1766167199999, "quote_volume": 553304.38852, "trades": 3428, "taker_buy_base": 2048973.9, "taker_buy_quote": 229170.96783 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1113, "high": 0.1118, "low": 0.1108, "close": 0.1114, "volume": 2892449.8, "close_time": 1766170799999, "quote_volume": 321929.42343, "trades": 2224, "taker_buy_base": 1230418.6, "taker_buy_quote": 137010.98629 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1114, "high": 0.1132, "low": 0.1113, "close": 0.1125, "volume": 3508336.8, "close_time": 1766174399999, "quote_volume": 394147.72052, "trades": 2542, "taker_buy_base": 2282088.5, "taker_buy_quote": 256393.28023 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1125, "high": 0.1129, "low": 0.1116, "close": 0.1126, "volume": 5137137.6, "close_time": 1766177999999, "quote_volume": 576501.97632, "trades": 2779, "taker_buy_base": 2649482.2, "taker_buy_quote": 297348.404 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1125, "high": 0.1125, "low": 0.1116, "close": 0.1116, "volume": 1227448.7, "close_time": 1766181599999, "quote_volume": 137484.97019, "trades": 836, "taker_buy_base": 499589.9, "taker_buy_quote": 55991.49512 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1116, "high": 0.1129, "low": 0.1116, "close": 0.1127, "volume": 847699.3, "close_time": 1766185199999, "quote_volume": 95158.63645, "trades": 602, "taker_buy_base": 459846.6, "taker_buy_quote": 51640.60395 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1127, "high": 0.113, "low": 0.1123, "close": 0.1124, "volume": 1226359.0, "close_time": 1766188799999, "quote_volume": 138152.77472, "trades": 769, "taker_buy_base": 680358.2, "taker_buy_quote": 76658.66981 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1118, "close": 0.112, "volume": 1491259.5, "close_time": 1766192399999, "quote_volume": 167042.37799, "trades": 958, "taker_buy_base": 712806.0, "taker_buy_quote": 79860.53499 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.112, "high": 0.1122, "low": 0.1114, "close": 0.1115, "volume": 1551285.3, "close_time": 1766195999999, "quote_volume": 173595.56528, "trades": 969, "taker_buy_base": 485789.4, "taker_buy_quote": 54388.94708 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1114, "high": 0.1116, "low": 0.111, "close": 0.1112, "volume": 1391943.9, "close_time": 1766199599999, "quote_volume": 154849.47282, "trades": 982, "taker_buy_base": 751269.7, "taker_buy_quote": 83590.31189 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1112, "high": 0.1121, "low": 0.111, "close": 0.1118, "volume": 1418476.8, "close_time": 1766203199999, "quote_volume": 158313.29462, "trades": 1195, "taker_buy_base": 835228.7, "taker_buy_quote": 93233.36335 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1118, "high": 0.1119, "low": 0.1111, "close": 0.1112, "volume": 1438626.9, "close_time": 1766206799999, "quote_volume": 160424.84126, "trades": 759, "taker_buy_base": 583794.4, "taker_buy_quote": 65092.09175 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1112, "high": 0.1121, "low": 0.1112, "close": 0.1118, "volume": 1290512.5, "close_time": 1766210399999, "quote_volume": 144195.55234, "trades": 1369, "taker_buy_base": 714348.5, "taker_buy_quote": 79818.50429 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1118, "high": 0.1126, "low": 0.1118, "close": 0.1124, "volume": 1828531.8, "close_time": 1766213999999, "quote_volume": 205116.08372, "trades": 852, "taker_buy_base": 1000983.4, "taker_buy_quote": 112295.74632 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1124, "high": 0.1127, "low": 0.1118, "close": 0.1123, "volume": 2570356.3, "close_time": 1766217599999, "quote_volume": 288495.85997, "trades": 1163, "taker_buy_base": 1278430.2, "taker_buy_quote": 143580.7037 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1123, "high": 0.1135, "low": 0.1123, "close": 0.1131, "volume": 3092807.4, "close_time": 1766221199999, "quote_volume": 349483.72776, "trades": 1439, "taker_buy_base": 1946413.1, "taker_buy_quote": 219870.74704 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1131, "high": 0.1137, "low": 0.1131, "close": 0.1132, "volume": 1481458.4, "close_time": 1766224799999, "quote_volume": 167929.21406, "trades": 973, "taker_buy_base": 779575.7, "taker_buy_quote": 88367.45867 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1113, "close": 0.1114, "volume": 3097567.2, "close_time": 1766228399999, "quote_volume": 347098.13238, "trades": 1766, "taker_buy_base": 1498045.3, "taker_buy_quote": 168018.3728 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1115, "high": 0.1122, "low": 0.1115, "close": 0.1121, "volume": 1371622.6, "close_time": 1766231999999, "quote_volume": 153435.53523, "trades": 857, "taker_buy_base": 657241.1, "taker_buy_quote": 73529.7906 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1117, "close": 0.112, "volume": 1915328.3, "close_time": 1766235599999, "quote_volume": 214591.20434, "trades": 808, "taker_buy_base": 915367.6, "taker_buy_quote": 102544.99988 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.112, "high": 0.1124, "low": 0.1114, "close": 0.1119, "volume": 1634917.5, "close_time": 1766239199999, "quote_volume": 182832.76592, "trades": 1301, "taker_buy_base": 687166.7, "taker_buy_quote": 76862.01144 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1119, "high": 0.112, "low": 0.1111, "close": 0.1116, "volume": 1458250.8, "close_time": 1766242799999, "quote_volume": 162572.26433, "trades": 843, "taker_buy_base": 647096.1, "taker_buy_quote": 72159.83315 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1115, "high": 0.1118, "low": 0.1111, "close": 0.1115, "volume": 2798598.8, "close_time": 1766246399999, "quote_volume": 311903.8242, "trades": 1040, "taker_buy_base": 1214782.5, "taker_buy_quote": 135431.58667 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1104, "close": 0.1109, "volume": 2500476.3, "close_time": 1766249999999, "quote_volume": 277259.41664, "trades": 1227, "taker_buy_base": 1117548.4, "taker_buy_quote": 123961.33273 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1109, "high": 0.1114, "low": 0.1107, "close": 0.1108, "volume": 845140.4, "close_time": 1766253599999, "quote_volume": 93889.69065, "trades": 760, "taker_buy_base": 410028.7, "taker_buy_quote": 45543.9058 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1109, "high": 0.1112, "low": 0.1107, "close": 0.1108, "volume": 1366393.9, "close_time": 1766257199999, "quote_volume": 151660.59385, "trades": 609, "taker_buy_base": 800362.9, "taker_buy_quote": 88820.57378 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1109, "high": 0.111, "low": 0.1104, "close": 0.1106, "volume": 1412852.3, "close_time": 1766260799999, "quote_volume": 156386.76859, "trades": 801, "taker_buy_base": 732671.0, "taker_buy_quote": 81110.81524 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1106, "high": 0.1118, "low": 0.1106, "close": 0.1117, "volume": 1188052.5, "close_time": 1766264399999, "quote_volume": 132160.78316, "trades": 675, "taker_buy_base": 726955.6, "taker_buy_quote": 80874.02999 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1118, "high": 0.1121, "low": 0.1116, "close": 0.1116, "volume": 975018.7, "close_time": 1766267999999, "quote_volume": 109087.13812, "trades": 576, "taker_buy_base": 498786.6, "taker_buy_quote": 55815.31693 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1116, "high": 0.112, "low": 0.1113, "close": 0.112, "volume": 586466.9, "close_time": 1766271599999, "quote_volume": 65483.15994, "trades": 505, "taker_buy_base": 295573.3, "taker_buy_quote": 32994.91654 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1119, "high": 0.112, "low": 0.1115, "close": 0.1115, "volume": 446835.6, "close_time": 1766275199999, "quote_volume": 49942.04082, "trades": 409, "taker_buy_base": 155084.1, "taker_buy_quote": 17339.39074 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1112, "close": 0.1114, "volume": 1523926.3, "close_time": 1766278799999, "quote_volume": 169745.0612, "trades": 706, "taker_buy_base": 865052.2, "taker_buy_quote": 96371.40399 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1103, "close": 0.1104, "volume": 2850012.0, "close_time": 1766282399999, "quote_volume": 315825.97005, "trades": 1517, "taker_buy_base": 1249391.1, "taker_buy_quote": 138486.0311 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1105, "high": 0.1109, "low": 0.1097, "close": 0.1099, "volume": 2672962.9, "close_time": 1766285999999, "quote_volume": 294027.21357, "trades": 1816, "taker_buy_base": 1410551.5, "taker_buy_quote": 155172.52229 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1099, "high": 0.1108, "low": 0.1098, "close": 0.1107, "volume": 934252.6, "close_time": 1766289599999, "quote_volume": 103174.2791, "trades": 767, "taker_buy_base": 683349.4, "taker_buy_quote": 75448.86893 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1107, "high": 0.1107, "low": 0.11, "close": 0.1101, "volume": 616587.7, "close_time": 1766293199999, "quote_volume": 67996.69608, "trades": 476, "taker_buy_base": 338747.6, "taker_buy_quote": 37366.87134 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1102, "high": 0.1108, "low": 0.1101, "close": 0.1101, "volume": 751021.0, "close_time": 1766296799999, "quote_volume": 82962.31261, "trades": 631, "taker_buy_base": 351674.6, "taker_buy_quote": 38834.43895 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1102, "high": 0.1104, "low": 0.11, "close": 0.1101, "volume": 881050.3, "close_time": 1766300399999, "quote_volume": 97077.15809, "trades": 597, "taker_buy_base": 461281.5, "taker_buy_quote": 50834.42945 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1101, "high": 0.1104, "low": 0.1099, "close": 0.1103, "volume": 971493.4, "close_time": 1766303999999, "quote_volume": 107024.46183, "trades": 730, "taker_buy_base": 603430.9, "taker_buy_quote": 66477.26968 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1104, "high": 0.1113, "low": 0.11, "close": 0.1111, "volume": 1505982.2, "close_time": 1766307599999, "quote_volume": 166466.51853, "trades": 1063, "taker_buy_base": 809543.4, "taker_buy_quote": 89555.44354 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.111, "high": 0.112, "low": 0.1107, "close": 0.1115, "volume": 2598081.5, "close_time": 1766311199999, "quote_volume": 289446.66211, "trades": 1687, "taker_buy_base": 1451419.3, "taker_buy_quote": 161734.7328 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1116, "high": 0.1118, "low": 0.1106, "close": 0.1108, "volume": 1803647.1, "close_time": 1766314799999, "quote_volume": 200439.50567, "trades": 1061, "taker_buy_base": 1097750.2, "taker_buy_quote": 122019.15309 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1109, "high": 0.1111, "low": 0.1106, "close": 0.1106, "volume": 1232681.5, "close_time": 1766318399999, "quote_volume": 136635.2408, "trades": 673, "taker_buy_base": 689642.9, "taker_buy_quote": 76433.56936 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1106, "high": 0.111, "low": 0.1093, "close": 0.1095, "volume": 2825676.1, "close_time": 1766321999999, "quote_volume": 310869.45794, "trades": 1905, "taker_buy_base": 1192570.6, "taker_buy_quote": 131441.10926 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1095, "high": 0.1097, "low": 0.1056, "close": 0.1058, "volume": 10002172.5, "close_time": 1766325599999, "quote_volume": 1076015.67935, "trades": 7265, "taker_buy_base": 4354192.4, "taker_buy_quote": 468785.06948 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1057, "high": 0.1075, "low": 0.1057, "close": 0.1074, "volume": 3143815.2, "close_time": 1766329199999, "quote_volume": 335305.55257, "trades": 2142, "taker_buy_base": 1707407.0, "taker_buy_quote": 181945.29638 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1066, "close": 0.1071, "volume": 2123558.1, "close_time": 1766332799999, "quote_volume": 227376.6749, "trades": 1421, "taker_buy_base": 1058209.3, "taker_buy_quote": 113314.53265 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.107, "high": 0.1079, "low": 0.1066, "close": 0.1078, "volume": 1821352.2, "close_time": 1766336399999, "quote_volume": 195553.67105, "trades": 1158, "taker_buy_base": 1006122.7, "taker_buy_quote": 108034.48622 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1078, "high": 0.109, "low": 0.1077, "close": 0.1084, "volume": 2258229.3, "close_time": 1766339999999, "quote_volume": 244782.65816, "trades": 1239, "taker_buy_base": 1165108.0, "taker_buy_quote": 126251.07792 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1084, "high": 0.1088, "low": 0.1076, "close": 0.1086, "volume": 1108664.3, "close_time": 1766343599999, "quote_volume": 119975.77341, "trades": 655, "taker_buy_base": 523492.6, "taker_buy_quote": 56684.35613 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1087, "high": 0.1096, "low": 0.1083, "close": 0.1093, "volume": 2263389.9, "close_time": 1766347199999, "quote_volume": 246530.84573, "trades": 1211, "taker_buy_base": 1008653.6, "taker_buy_quote": 110050.56535 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1094, "high": 0.1095, "low": 0.1087, "close": 0.1092, "volume": 1116034.8, "close_time": 1766350799999, "quote_volume": 121812.86394, "trades": 695, "taker_buy_base": 599869.7, "taker_buy_quote": 65474.59456 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1093, "high": 0.11, "low": 0.1085, "close": 0.1087, "volume": 2078541.5, "close_time": 1766354399999, "quote_volume": 227344.40741, "trades": 1163, "taker_buy_base": 863511.3, "taker_buy_quote": 94503.04904 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1087, "high": 0.1104, "low": 0.1086, "close": 0.1102, "volume": 1714666.6, "close_time": 1766357999999, "quote_volume": 187688.67687, "trades": 1104, "taker_buy_base": 1115430.0, "taker_buy_quote": 122206.93505 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1103, "high": 0.1109, "low": 0.1102, "close": 0.1108, "volume": 2013400.6, "close_time": 1766361599999, "quote_volume": 222590.62148, "trades": 1316, "taker_buy_base": 1088123.0, "taker_buy_quote": 120307.41666 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1108, "high": 0.1136, "low": 0.1108, "close": 0.1116, "volume": 11162077.9, "close_time": 1766365199999, "quote_volume": 1255851.79509, "trades": 7325, "taker_buy_base": 6176803.7, "taker_buy_quote": 695050.84867 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1116, "high": 0.113, "low": 0.1113, "close": 0.1118, "volume": 5534186.5, "close_time": 1766368799999, "quote_volume": 620051.85863, "trades": 2581, "taker_buy_base": 2878787.5, "taker_buy_quote": 322673.60252 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1099, "close": 0.1111, "volume": 5804462.4, "close_time": 1766372399999, "quote_volume": 641695.98513, "trades": 3107, "taker_buy_base": 2909810.4, "taker_buy_quote": 321812.19935 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1111, "high": 0.1116, "low": 0.1106, "close": 0.1113, "volume": 2195813.5, "close_time": 1766375999999, "quote_volume": 244292.5932, "trades": 1241, "taker_buy_base": 1379752.9, "taker_buy_quote": 153539.09119 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1112, "high": 0.1117, "low": 0.111, "close": 0.1111, "volume": 1809132.6, "close_time": 1766379599999, "quote_volume": 201563.1514, "trades": 1421, "taker_buy_base": 1099506.0, "taker_buy_quote": 122528.79997 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1111, "high": 0.1117, "low": 0.111, "close": 0.1112, "volume": 2234224.0, "close_time": 1766383199999, "quote_volume": 248848.96628, "trades": 1340, "taker_buy_base": 1329234.8, "taker_buy_quote": 148055.6201 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1112, "high": 0.1124, "low": 0.1109, "close": 0.1121, "volume": 3524956.7, "close_time": 1766386799999, "quote_volume": 393529.16829, "trades": 1489, "taker_buy_base": 1878225.5, "taker_buy_quote": 209704.0648 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.112, "high": 0.1127, "low": 0.1118, "close": 0.1123, "volume": 2404823.6, "close_time": 1766390399999, "quote_volume": 269860.04441, "trades": 1444, "taker_buy_base": 1167291.5, "taker_buy_quote": 131077.6949 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1122, "high": 0.1137, "low": 0.1118, "close": 0.1118, "volume": 5270903.6, "close_time": 1766393999999, "quote_volume": 595182.55575, "trades": 2595, "taker_buy_base": 2788839.7, "taker_buy_quote": 315410.41845 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1118, "high": 0.1122, "low": 0.1113, "close": 0.1121, "volume": 1874909.2, "close_time": 1766397599999, "quote_volume": 209617.83431, "trades": 1245, "taker_buy_base": 881508.2, "taker_buy_quote": 98546.50895 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1122, "high": 0.1129, "low": 0.1119, "close": 0.1124, "volume": 1324312.8, "close_time": 1766401199999, "quote_volume": 148920.8613, "trades": 975, "taker_buy_base": 663794.9, "taker_buy_quote": 74610.48487 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1125, "high": 0.1136, "low": 0.1122, "close": 0.1134, "volume": 2707393.2, "close_time": 1766404799999, "quote_volume": 306176.7328, "trades": 1581, "taker_buy_base": 1737737.1, "taker_buy_quote": 196590.9499 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1134, "high": 0.1149, "low": 0.1133, "close": 0.1136, "volume": 7246799.0, "close_time": 1766408399999, "quote_volume": 825841.56427, "trades": 3134, "taker_buy_base": 3479532.6, "taker_buy_quote": 396744.81612 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1136, "high": 0.1142, "low": 0.1133, "close": 0.1135, "volume": 2936795.7, "close_time": 1766411999999, "quote_volume": 333860.64466, "trades": 1223, "taker_buy_base": 1439673.5, "taker_buy_quote": 163637.70801 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1135, "high": 0.1153, "low": 0.1135, "close": 0.1147, "volume": 5148502.9, "close_time": 1766415599999, "quote_volume": 589647.0713, "trades": 3669, "taker_buy_base": 2549133.3, "taker_buy_quote": 292065.8511 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1148, "high": 0.1151, "low": 0.1132, "close": 0.1146, "volume": 3543329.4, "close_time": 1766419199999, "quote_volume": 404439.07716, "trades": 3044, "taker_buy_base": 1720702.4, "taker_buy_quote": 196590.78036 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1147, "high": 0.1155, "low": 0.1139, "close": 0.114, "volume": 4313791.1, "close_time": 1766422799999, "quote_volume": 494677.32561, "trades": 2836, "taker_buy_base": 1925772.8, "taker_buy_quote": 221044.24491 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.114, "high": 0.114, "low": 0.1131, "close": 0.1134, "volume": 2412552.2, "close_time": 1766426399999, "quote_volume": 273678.73632, "trades": 1518, "taker_buy_base": 1117425.2, "taker_buy_quote": 126730.74092 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1134, "high": 0.1136, "low": 0.1128, "close": 0.1131, "volume": 1934093.7, "close_time": 1766429999999, "quote_volume": 218826.1575, "trades": 1199, "taker_buy_base": 719027.4, "taker_buy_quote": 81389.05623 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.113, "high": 0.113, "low": 0.1112, "close": 0.1115, "volume": 3470218.8, "close_time": 1766433599999, "quote_volume": 388617.66755, "trades": 2707, "taker_buy_base": 1386136.8, "taker_buy_quote": 155167.62249 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1115, "high": 0.1124, "low": 0.1112, "close": 0.1115, "volume": 2457616.8, "close_time": 1766437199999, "quote_volume": 274528.82219, "trades": 1930, "taker_buy_base": 1191489.6, "taker_buy_quote": 133103.44163 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1114, "high": 0.1123, "low": 0.1113, "close": 0.1116, "volume": 1507977.7, "close_time": 1766440799999, "quote_volume": 168575.9285, "trades": 993, "taker_buy_base": 789155.6, "taker_buy_quote": 88221.01536 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1116, "high": 0.113, "low": 0.1112, "close": 0.1127, "volume": 2179651.4, "close_time": 1766444399999, "quote_volume": 244364.74688, "trades": 1594, "taker_buy_base": 1331135.8, "taker_buy_quote": 149422.70234 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1128, "high": 0.1133, "low": 0.1125, "close": 0.1131, "volume": 1239730.7, "close_time": 1766447999999, "quote_volume": 140111.2405, "trades": 1129, "taker_buy_base": 663445.8, "taker_buy_quote": 74962.08339 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1131, "high": 0.1137, "low": 0.1128, "close": 0.1129, "volume": 3332436.0, "close_time": 1766451599999, "quote_volume": 377092.74715, "trades": 1920, "taker_buy_base": 1383764.4, "taker_buy_quote": 156633.24127 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.113, "high": 0.1131, "low": 0.1122, "close": 0.1124, "volume": 1513305.5, "close_time": 1766455199999, "quote_volume": 170430.36029, "trades": 817, "taker_buy_base": 836710.8, "taker_buy_quote": 94205.16701 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1124, "high": 0.1126, "low": 0.1114, "close": 0.1114, "volume": 3368646.9, "close_time": 1766458799999, "quote_volume": 377370.72185, "trades": 1589, "taker_buy_base": 2023308.1, "taker_buy_quote": 226723.56862 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1115, "high": 0.1117, "low": 0.1106, "close": 0.111, "volume": 3763705.2, "close_time": 1766462399999, "quote_volume": 418232.72478, "trades": 1643, "taker_buy_base": 2177491.0, "taker_buy_quote": 242031.05604 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1109, "high": 0.1113, "low": 0.1105, "close": 0.1106, "volume": 2712335.3, "close_time": 1766465999999, "quote_volume": 300595.60224, "trades": 1217, "taker_buy_base": 1503617.8, "taker_buy_quote": 166625.35137 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1106, "high": 0.1107, "low": 0.1099, "close": 0.1105, "volume": 3978547.0, "close_time": 1766469599999, "quote_volume": 439060.29569, "trades": 1421, "taker_buy_base": 1990659.1, "taker_buy_quote": 219674.46896 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1105, "high": 0.1108, "low": 0.1098, "close": 0.1104, "volume": 1989924.9, "close_time": 1766473199999, "quote_volume": 219190.3574, "trades": 1435, "taker_buy_base": 982783.8, "taker_buy_quote": 108305.40626 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1098, "close": 0.1103, "volume": 919150.3, "close_time": 1766476799999, "quote_volume": 101446.94935, "trades": 717, "taker_buy_base": 433129.1, "taker_buy_quote": 47821.61518 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1097, "close": 0.1098, "volume": 1883277.7, "close_time": 1766480399999, "quote_volume": 207468.31027, "trades": 950, "taker_buy_base": 760366.4, "taker_buy_quote": 83859.03793 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1098, "high": 0.111, "low": 0.1097, "close": 0.1107, "volume": 3658636.1, "close_time": 1766483999999, "quote_volume": 404117.74767, "trades": 1372, "taker_buy_base": 2083447.7, "taker_buy_quote": 230208.4143 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1107, "high": 0.111, "low": 0.1105, "close": 0.1106, "volume": 733649.1, "close_time": 1766487599999, "quote_volume": 81225.09635, "trades": 496, "taker_buy_base": 333936.0, "taker_buy_quote": 36981.86366 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1106, "high": 0.111, "low": 0.1105, "close": 0.1107, "volume": 1312318.9, "close_time": 1766491199999, "quote_volume": 145215.01817, "trades": 693, "taker_buy_base": 484350.4, "taker_buy_quote": 53606.88797 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1099, "close": 0.11, "volume": 1200467.4, "close_time": 1766494799999, "quote_volume": 132384.96809, "trades": 830, "taker_buy_base": 518450.6, "taker_buy_quote": 57226.21969 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.11, "high": 0.1107, "low": 0.1094, "close": 0.1096, "volume": 3205188.2, "close_time": 1766498399999, "quote_volume": 351878.81098, "trades": 1585, "taker_buy_base": 1045819.3, "taker_buy_quote": 114946.91624 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1097, "high": 0.1101, "low": 0.1081, "close": 0.1088, "volume": 5824463.7, "close_time": 1766501999999, "quote_volume": 634886.97486, "trades": 3228, "taker_buy_base": 2824746.4, "taker_buy_quote": 307958.22493 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1088, "high": 0.1105, "low": 0.1085, "close": 0.1098, "volume": 2845406.4, "close_time": 1766505599999, "quote_volume": 312392.54217, "trades": 1923, "taker_buy_base": 1611354.1, "taker_buy_quote": 177007.10477 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1098, "high": 0.1112, "low": 0.1096, "close": 0.111, "volume": 3749335.2, "close_time": 1766509199999, "quote_volume": 414730.32981, "trades": 2046, "taker_buy_base": 2355426.3, "taker_buy_quote": 260586.57281 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.111, "high": 0.1113, "low": 0.1092, "close": 0.1093, "volume": 2334812.0, "close_time": 1766512799999, "quote_volume": 257529.24491, "trades": 1430, "taker_buy_base": 710223.9, "taker_buy_quote": 78473.68811 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1092, "high": 0.1112, "low": 0.1092, "close": 0.1108, "volume": 2309658.5, "close_time": 1766516399999, "quote_volume": 254655.54643, "trades": 1416, "taker_buy_base": 1315441.7, "taker_buy_quote": 145336.21252 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1109, "high": 0.1111, "low": 0.1103, "close": 0.1106, "volume": 1419028.3, "close_time": 1766519999999, "quote_volume": 157055.63279, "trades": 821, "taker_buy_base": 638517.5, "taker_buy_quote": 70694.53652 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1106, "high": 0.1116, "low": 0.1103, "close": 0.1106, "volume": 1884555.3, "close_time": 1766523599999, "quote_volume": 209289.84254, "trades": 1062, "taker_buy_base": 1012519.5, "taker_buy_quote": 112475.48406 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1106, "high": 0.1107, "low": 0.1102, "close": 0.1103, "volume": 674926.1, "close_time": 1766527199999, "quote_volume": 74578.07044, "trades": 435, "taker_buy_base": 148111.1, "taker_buy_quote": 16374.0377 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1103, "high": 0.1105, "low": 0.1098, "close": 0.1099, "volume": 1062892.1, "close_time": 1766530799999, "quote_volume": 117017.47822, "trades": 485, "taker_buy_base": 311929.5, "taker_buy_quote": 34357.11792 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1099, "high": 0.1103, "low": 0.1095, "close": 0.11, "volume": 984903.7, "close_time": 1766534399999, "quote_volume": 108210.22755, "trades": 649, "taker_buy_base": 407339.6, "taker_buy_quote": 44782.56703 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.11, "high": 0.1103, "low": 0.1094, "close": 0.1103, "volume": 3205922.6, "close_time": 1766537999999, "quote_volume": 351985.88009, "trades": 1443, "taker_buy_base": 1152902.5, "taker_buy_quote": 126755.21273 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1095, "close": 0.1098, "volume": 1414335.3, "close_time": 1766541599999, "quote_volume": 155677.03789, "trades": 649, "taker_buy_base": 492787.7, "taker_buy_quote": 54268.05569 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1079, "close": 0.1082, "volume": 4278899.3, "close_time": 1766545199999, "quote_volume": 464991.33161, "trades": 1397, "taker_buy_base": 1366122.7, "taker_buy_quote": 148409.54502 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1082, "high": 0.109, "low": 0.1078, "close": 0.109, "volume": 1888005.3, "close_time": 1766548799999, "quote_volume": 204686.62828, "trades": 702, "taker_buy_base": 1006364.1, "taker_buy_quote": 109080.13243 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1091, "high": 0.1095, "low": 0.1085, "close": 0.1085, "volume": 1591391.2, "close_time": 1766552399999, "quote_volume": 173326.47185, "trades": 524, "taker_buy_base": 819105.3, "taker_buy_quote": 89261.44409 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1085, "high": 0.109, "low": 0.1083, "close": 0.1087, "volume": 2256896.7, "close_time": 1766555999999, "quote_volume": 245071.04013, "trades": 764, "taker_buy_base": 1061081.4, "taker_buy_quote": 115231.7686 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1087, "high": 0.1094, "low": 0.1082, "close": 0.1089, "volume": 1800233.5, "close_time": 1766559599999, "quote_volume": 196024.82812, "trades": 607, "taker_buy_base": 972204.7, "taker_buy_quote": 105910.75069 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.109, "high": 0.1093, "low": 0.1084, "close": 0.1084, "volume": 1492223.4, "close_time": 1766563199999, "quote_volume": 162711.78102, "trades": 666, "taker_buy_base": 784055.3, "taker_buy_quote": 85539.09454 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1084, "high": 0.1088, "low": 0.1081, "close": 0.1081, "volume": 1650532.8, "close_time": 1766566799999, "quote_volume": 179160.80225, "trades": 624, "taker_buy_base": 809539.0, "taker_buy_quote": 87955.25573 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1082, "high": 0.1085, "low": 0.1081, "close": 0.1082, "volume": 734667.8, "close_time": 1766570399999, "quote_volume": 79527.36651, "trades": 455, "taker_buy_base": 390369.4, "taker_buy_quote": 42268.59559 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1081, "high": 0.1086, "low": 0.108, "close": 0.1083, "volume": 1367350.1, "close_time": 1766573999999, "quote_volume": 148182.3778, "trades": 624, "taker_buy_base": 643087.6, "taker_buy_quote": 69698.82876 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1083, "high": 0.109, "low": 0.1083, "close": 0.1083, "volume": 1275906.2, "close_time": 1766577599999, "quote_volume": 138514.84033, "trades": 673, "taker_buy_base": 434789.4, "taker_buy_quote": 47198.82337 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1083, "high": 0.109, "low": 0.1082, "close": 0.1088, "volume": 1943368.3, "close_time": 1766581199999, "quote_volume": 211264.96144, "trades": 719, "taker_buy_base": 1268098.4, "taker_buy_quote": 137922.55958 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1088, "high": 0.1088, "low": 0.108, "close": 0.1082, "volume": 1509417.2, "close_time": 1766584799999, "quote_volume": 163480.48909, "trades": 838, "taker_buy_base": 540191.8, "taker_buy_quote": 58542.54241 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1081, "high": 0.1086, "low": 0.1069, "close": 0.1082, "volume": 2854368.0, "close_time": 1766588399999, "quote_volume": 308039.69034, "trades": 1819, "taker_buy_base": 1321242.4, "taker_buy_quote": 142739.44093 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1082, "high": 0.11, "low": 0.1079, "close": 0.1093, "volume": 3635941.6, "close_time": 1766591999999, "quote_volume": 396652.35311, "trades": 2053, "taker_buy_base": 1980742.9, "taker_buy_quote": 216128.98878 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1094, "high": 0.1104, "low": 0.109, "close": 0.1099, "volume": 3426353.1, "close_time": 1766595599999, "quote_volume": 376331.43022, "trades": 1832, "taker_buy_base": 1918593.3, "taker_buy_quote": 210706.85058 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.11, "high": 0.1104, "low": 0.109, "close": 0.1091, "volume": 2447041.3, "close_time": 1766599199999, "quote_volume": 268101.26496, "trades": 1545, "taker_buy_base": 888053.5, "taker_buy_quote": 97300.06211 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1091, "high": 0.1093, "low": 0.1087, "close": 0.1088, "volume": 1168263.6, "close_time": 1766602799999, "quote_volume": 127292.68225, "trades": 722, "taker_buy_base": 306831.6, "taker_buy_quote": 33454.76686 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1088, "high": 0.1091, "low": 0.1083, "close": 0.1091, "volume": 879804.4, "close_time": 1766606399999, "quote_volume": 95582.95162, "trades": 505, "taker_buy_base": 442853.0, "taker_buy_quote": 48119.67029 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1091, "high": 0.1095, "low": 0.109, "close": 0.1091, "volume": 825618.5, "close_time": 1766609999999, "quote_volume": 90160.2007, "trades": 494, "taker_buy_base": 446334.8, "taker_buy_quote": 48743.33042 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1092, "high": 0.1101, "low": 0.109, "close": 0.1099, "volume": 3133964.4, "close_time": 1766613599999, "quote_volume": 343329.63454, "trades": 899, "taker_buy_base": 1602304.7, "taker_buy_quote": 175713.19563 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1099, "high": 0.1111, "low": 0.1098, "close": 0.1108, "volume": 2127868.9, "close_time": 1766617199999, "quote_volume": 235287.01691, "trades": 898, "taker_buy_base": 1420758.1, "taker_buy_quote": 157080.82566 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1107, "high": 0.1108, "low": 0.11, "close": 0.1102, "volume": 906871.3, "close_time": 1766620799999, "quote_volume": 100114.46852, "trades": 531, "taker_buy_base": 441660.6, "taker_buy_quote": 48747.0595 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1102, "high": 0.1106, "low": 0.1095, "close": 0.1096, "volume": 2164719.9, "close_time": 1766624399999, "quote_volume": 238023.45644, "trades": 1043, "taker_buy_base": 810271.5, "taker_buy_quote": 89172.08479 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1097, "high": 0.1103, "low": 0.1095, "close": 0.1098, "volume": 1669822.7, "close_time": 1766627999999, "quote_volume": 183610.42303, "trades": 799, "taker_buy_base": 863516.1, "taker_buy_quote": 95015.58276 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1098, "high": 0.1108, "low": 0.1096, "close": 0.1106, "volume": 937508.8, "close_time": 1766631599999, "quote_volume": 103347.41826, "trades": 656, "taker_buy_base": 544680.9, "taker_buy_quote": 60075.68682 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1107, "high": 0.111, "low": 0.1103, "close": 0.1105, "volume": 857111.4, "close_time": 1766635199999, "quote_volume": 94827.26498, "trades": 614, "taker_buy_base": 438339.6, "taker_buy_quote": 48492.51006 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1106, "high": 0.1112, "low": 0.1103, "close": 0.111, "volume": 2205776.1, "close_time": 1766638799999, "quote_volume": 244616.29687, "trades": 979, "taker_buy_base": 1376033.9, "taker_buy_quote": 152602.39578 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.111, "high": 0.111, "low": 0.1103, "close": 0.1103, "volume": 1210113.6, "close_time": 1766642399999, "quote_volume": 133708.30293, "trades": 664, "taker_buy_base": 396725.7, "taker_buy_quote": 43838.8734 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1103, "high": 0.1105, "low": 0.11, "close": 0.1104, "volume": 1000310.0, "close_time": 1766645999999, "quote_volume": 110250.27449, "trades": 617, "taker_buy_base": 384591.1, "taker_buy_quote": 42397.47761 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1104, "high": 0.1105, "low": 0.11, "close": 0.1104, "volume": 391958.0, "close_time": 1766649599999, "quote_volume": 43205.69897, "trades": 456, "taker_buy_base": 129539.4, "taker_buy_quote": 14280.71448 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1104, "high": 0.1111, "low": 0.1099, "close": 0.1104, "volume": 1360407.5, "close_time": 1766653199999, "quote_volume": 150111.53768, "trades": 963, "taker_buy_base": 681951.3, "taker_buy_quote": 75328.27447 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1097, "close": 0.1099, "volume": 1331045.1, "close_time": 1766656799999, "quote_volume": 146468.19413, "trades": 749, "taker_buy_base": 361585.9, "taker_buy_quote": 39816.18003 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1099, "high": 0.1099, "low": 0.109, "close": 0.1092, "volume": 1759892.2, "close_time": 1766660399999, "quote_volume": 192551.28651, "trades": 1035, "taker_buy_base": 473492.9, "taker_buy_quote": 51775.0908 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1091, "close": 0.1091, "volume": 602067.2, "close_time": 1766663999999, "quote_volume": 65779.37641, "trades": 589, "taker_buy_base": 167457.9, "taker_buy_quote": 18303.61056 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1091, "high": 0.1098, "low": 0.109, "close": 0.1098, "volume": 592588.0, "close_time": 1766667599999, "quote_volume": 64867.12712, "trades": 527, "taker_buy_base": 262026.4, "taker_buy_quote": 28709.98047 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1098, "high": 0.11, "low": 0.1094, "close": 0.1097, "volume": 1878916.0, "close_time": 1766671199999, "quote_volume": 206179.91288, "trades": 980, "taker_buy_base": 846673.1, "taker_buy_quote": 92933.83435 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1096, "high": 0.1099, "low": 0.109, "close": 0.1096, "volume": 1521317.8, "close_time": 1766674799999, "quote_volume": 166682.80851, "trades": 717, "taker_buy_base": 879537.4, "taker_buy_quote": 96395.27199 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1096, "high": 0.1107, "low": 0.1094, "close": 0.1102, "volume": 2978251.2, "close_time": 1766678399999, "quote_volume": 327774.82298, "trades": 1918, "taker_buy_base": 1568275.4, "taker_buy_quote": 172688.72689 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1101, "high": 0.111, "low": 0.1099, "close": 0.11, "volume": 3700758.2, "close_time": 1766681999999, "quote_volume": 408935.61298, "trades": 1611, "taker_buy_base": 1667027.0, "taker_buy_quote": 184267.94123 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1101, "high": 0.1104, "low": 0.1097, "close": 0.1103, "volume": 1585437.9, "close_time": 1766685599999, "quote_volume": 174323.08668, "trades": 758, "taker_buy_base": 927045.4, "taker_buy_quote": 101959.46415 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1103, "high": 0.1112, "low": 0.1103, "close": 0.111, "volume": 1918148.7, "close_time": 1766689199999, "quote_volume": 212730.43551, "trades": 852, "taker_buy_base": 1266982.4, "taker_buy_quote": 140535.74885 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.111, "high": 0.1112, "low": 0.1106, "close": 0.111, "volume": 524313.7, "close_time": 1766692799999, "quote_volume": 58157.36773, "trades": 403, "taker_buy_base": 247086.5, "taker_buy_quote": 27415.07137 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1104, "close": 0.1106, "volume": 926458.5, "close_time": 1766696399999, "quote_volume": 102625.75667, "trades": 586, "taker_buy_base": 330024.8, "taker_buy_quote": 36550.18788 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1106, "high": 0.1108, "low": 0.1102, "close": 0.1104, "volume": 338643.9, "close_time": 1766699999999, "quote_volume": 37431.37628, "trades": 356, "taker_buy_base": 88350.5, "taker_buy_quote": 9775.96469 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1103, "high": 0.1105, "low": 0.1077, "close": 0.1084, "volume": 2823564.1, "close_time": 1766703599999, "quote_volume": 308321.56456, "trades": 2034, "taker_buy_base": 912184.9, "taker_buy_quote": 99493.76336 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1083, "high": 0.1087, "low": 0.1066, "close": 0.107, "volume": 3101403.1, "close_time": 1766707199999, "quote_volume": 333246.74943, "trades": 1586, "taker_buy_base": 1061426.2, "taker_buy_quote": 114158.45969 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1071, "high": 0.1075, "low": 0.1061, "close": 0.1067, "volume": 3533153.3, "close_time": 1766710799999, "quote_volume": 376911.23527, "trades": 2178, "taker_buy_base": 1690803.2, "taker_buy_quote": 180338.01745 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1067, "high": 0.1079, "low": 0.1065, "close": 0.1076, "volume": 2712235.3, "close_time": 1766714399999, "quote_volume": 291626.62429, "trades": 1097, "taker_buy_base": 1505761.5, "taker_buy_quote": 161921.21888 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1077, "high": 0.1118, "low": 0.1077, "close": 0.1111, "volume": 8179728.6, "close_time": 1766717999999, "quote_volume": 904601.08677, "trades": 3675, "taker_buy_base": 5033558.1, "taker_buy_quote": 556623.23861 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1103, "close": 0.1106, "volume": 1572875.7, "close_time": 1766721599999, "quote_volume": 174311.22624, "trades": 751, "taker_buy_base": 852648.5, "taker_buy_quote": 94544.45379 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1099, "close": 0.1108, "volume": 1353728.4, "close_time": 1766725199999, "quote_volume": 149388.89912, "trades": 577, "taker_buy_base": 762910.3, "taker_buy_quote": 84240.2088 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1109, "high": 0.111, "low": 0.1103, "close": 0.111, "volume": 756590.4, "close_time": 1766728799999, "quote_volume": 83715.98021, "trades": 416, "taker_buy_base": 382069.1, "taker_buy_quote": 42278.57827 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1111, "high": 0.112, "low": 0.111, "close": 0.1112, "volume": 2092632.6, "close_time": 1766732399999, "quote_volume": 233244.64098, "trades": 1020, "taker_buy_base": 1117714.4, "taker_buy_quote": 124614.65855 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1112, "high": 0.1118, "low": 0.1099, "close": 0.1102, "volume": 1783391.7, "close_time": 1766735999999, "quote_volume": 197772.30983, "trades": 849, "taker_buy_base": 749020.8, "taker_buy_quote": 83144.34331 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1101, "high": 0.1115, "low": 0.1101, "close": 0.1111, "volume": 2458909.6, "close_time": 1766739599999, "quote_volume": 272736.63476, "trades": 1069, "taker_buy_base": 1260735.3, "taker_buy_quote": 139838.81686 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1111, "high": 0.1117, "low": 0.1108, "close": 0.1113, "volume": 2251236.1, "close_time": 1766743199999, "quote_volume": 250394.69472, "trades": 1232, "taker_buy_base": 1240692.3, "taker_buy_quote": 138062.19239 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1113, "high": 0.1118, "low": 0.1109, "close": 0.1117, "volume": 1126889.1, "close_time": 1766746799999, "quote_volume": 125554.97496, "trades": 662, "taker_buy_base": 650453.8, "taker_buy_quote": 72511.02447 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1112, "close": 0.1113, "volume": 490853.9, "close_time": 1766750399999, "quote_volume": 54775.39003, "trades": 395, "taker_buy_base": 221270.3, "taker_buy_quote": 24696.81882 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1113, "high": 0.1119, "low": 0.1112, "close": 0.1118, "volume": 911131.7, "close_time": 1766753999999, "quote_volume": 101691.20578, "trades": 845, "taker_buy_base": 393068.9, "taker_buy_quote": 43893.43382 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1112, "close": 0.1117, "volume": 1109141.7, "close_time": 1766757599999, "quote_volume": 123674.69895, "trades": 876, "taker_buy_base": 386478.1, "taker_buy_quote": 43112.74394 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1116, "high": 0.1118, "low": 0.109, "close": 0.1093, "volume": 4068288.2, "close_time": 1766761199999, "quote_volume": 447894.69775, "trades": 1796, "taker_buy_base": 1678337.7, "taker_buy_quote": 184620.05872 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1093, "high": 0.1097, "low": 0.1084, "close": 0.1095, "volume": 4199888.2, "close_time": 1766764799999, "quote_volume": 458036.74748, "trades": 2431, "taker_buy_base": 1902984.0, "taker_buy_quote": 207654.31182 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1095, "high": 0.1097, "low": 0.1084, "close": 0.1084, "volume": 1138920.7, "close_time": 1766768399999, "quote_volume": 124265.18182, "trades": 767, "taker_buy_base": 566515.3, "taker_buy_quote": 61809.44615 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1085, "high": 0.1102, "low": 0.1085, "close": 0.1099, "volume": 1823670.9, "close_time": 1766771999999, "quote_volume": 199609.70852, "trades": 1002, "taker_buy_base": 1022986.8, "taker_buy_quote": 111973.66725 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.11, "high": 0.1106, "low": 0.1098, "close": 0.1101, "volume": 1613344.6, "close_time": 1766775599999, "quote_volume": 177836.9492, "trades": 828, "taker_buy_base": 874351.0, "taker_buy_quote": 96372.78432 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1102, "high": 0.1109, "low": 0.11, "close": 0.1105, "volume": 571474.6, "close_time": 1766779199999, "quote_volume": 63139.21526, "trades": 381, "taker_buy_base": 327129.4, "taker_buy_quote": 36155.71602 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1104, "high": 0.1109, "low": 0.1102, "close": 0.1106, "volume": 817874.4, "close_time": 1766782799999, "quote_volume": 90406.42883, "trades": 603, "taker_buy_base": 385496.5, "taker_buy_quote": 42619.91407 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1107, "high": 0.1109, "low": 0.1099, "close": 0.1101, "volume": 1118776.3, "close_time": 1766786399999, "quote_volume": 123471.41611, "trades": 486, "taker_buy_base": 392546.0, "taker_buy_quote": 43378.03268 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1101, "high": 0.1109, "low": 0.1099, "close": 0.1109, "volume": 861104.2, "close_time": 1766789999999, "quote_volume": 95018.54269, "trades": 564, "taker_buy_base": 439369.2, "taker_buy_quote": 48497.36337 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1108, "high": 0.1113, "low": 0.1104, "close": 0.1109, "volume": 3134499.8, "close_time": 1766793599999, "quote_volume": 347490.12967, "trades": 1093, "taker_buy_base": 2127028.2, "taker_buy_quote": 235855.72076 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.111, "high": 0.1114, "low": 0.1107, "close": 0.1108, "volume": 1605382.4, "close_time": 1766797199999, "quote_volume": 178347.68247, "trades": 672, "taker_buy_base": 793540.4, "taker_buy_quote": 88168.83634 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1109, "high": 0.1113, "low": 0.1106, "close": 0.1112, "volume": 521213.4, "close_time": 1766800799999, "quote_volume": 57770.36063, "trades": 321, "taker_buy_base": 252160.9, "taker_buy_quote": 27958.13516 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1112, "high": 0.1118, "low": 0.111, "close": 0.1115, "volume": 1490952.7, "close_time": 1766804399999, "quote_volume": 166242.94932, "trades": 688, "taker_buy_base": 888753.4, "taker_buy_quote": 99116.88536 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1116, "high": 0.1119, "low": 0.1114, "close": 0.1116, "volume": 1295911.2, "close_time": 1766807999999, "quote_volume": 144687.8289, "trades": 675, "taker_buy_base": 601610.5, "taker_buy_quote": 67207.62256 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1116, "high": 0.1116, "low": 0.111, "close": 0.111, "volume": 521454.5, "close_time": 1766811599999, "quote_volume": 57971.39944, "trades": 277, "taker_buy_base": 160315.9, "taker_buy_quote": 17834.82534 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.111, "high": 0.1113, "low": 0.1108, "close": 0.1108, "volume": 625103.3, "close_time": 1766815199999, "quote_volume": 69397.23922, "trades": 308, "taker_buy_base": 376498.7, "taker_buy_quote": 41797.51681 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1108, "high": 0.1109, "low": 0.1106, "close": 0.1109, "volume": 806919.5, "close_time": 1766818799999, "quote_volume": 89380.31311, "trades": 419, "taker_buy_base": 244170.3, "taker_buy_quote": 27048.2052 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1107, "close": 0.1108, "volume": 712603.6, "close_time": 1766822399999, "quote_volume": 79082.72243, "trades": 517, "taker_buy_base": 371643.4, "taker_buy_quote": 41249.79993 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1108, "high": 0.111, "low": 0.1106, "close": 0.1106, "volume": 509530.8, "close_time": 1766825999999, "quote_volume": 56435.03171, "trades": 394, "taker_buy_base": 186498.7, "taker_buy_quote": 20663.36514 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1107, "high": 0.111, "low": 0.1105, "close": 0.1106, "volume": 1098197.8, "close_time": 1766829599999, "quote_volume": 121568.82957, "trades": 547, "taker_buy_base": 536603.3, "taker_buy_quote": 59404.33863 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1106, "high": 0.111, "low": 0.1102, "close": 0.1108, "volume": 1177111.8, "close_time": 1766833199999, "quote_volume": 130173.30298, "trades": 919, "taker_buy_base": 630020.3, "taker_buy_quote": 69706.08809 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1109, "high": 0.1119, "low": 0.1109, "close": 0.1116, "volume": 1999904.1, "close_time": 1766836799999, "quote_volume": 222902.6079, "trades": 1287, "taker_buy_base": 1118935.8, "taker_buy_quote": 124664.7362 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1117, "high": 0.1127, "low": 0.1114, "close": 0.1123, "volume": 3717893.7, "close_time": 1766840399999, "quote_volume": 416474.57005, "trades": 1976, "taker_buy_base": 2344932.8, "taker_buy_quote": 262489.81601 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1124, "high": 0.1126, "low": 0.1113, "close": 0.1117, "volume": 1365090.0, "close_time": 1766843999999, "quote_volume": 152923.82419, "trades": 758, "taker_buy_base": 405520.0, "taker_buy_quote": 45480.0202 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1116, "high": 0.1124, "low": 0.1116, "close": 0.1123, "volume": 874565.1, "close_time": 1766847599999, "quote_volume": 97822.8048, "trades": 624, "taker_buy_base": 527418.1, "taker_buy_quote": 59032.0828 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1124, "high": 0.1149, "low": 0.112, "close": 0.1144, "volume": 10987785.7, "close_time": 1766851199999, "quote_volume": 1249186.49708, "trades": 4651, "taker_buy_base": 5386949.5, "taker_buy_quote": 612537.97221 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1144, "high": 0.1158, "low": 0.1141, "close": 0.1148, "volume": 8985589.5, "close_time": 1766854799999, "quote_volume": 1032297.37609, "trades": 3972, "taker_buy_base": 5179891.8, "taker_buy_quote": 595106.2614 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1149, "high": 0.1151, "low": 0.1137, "close": 0.114, "volume": 3251528.1, "close_time": 1766858399999, "quote_volume": 371704.01871, "trades": 1459, "taker_buy_base": 1321966.0, "taker_buy_quote": 151148.85764 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1139, "high": 0.1143, "low": 0.1131, "close": 0.1139, "volume": 3536411.3, "close_time": 1766861999999, "quote_volume": 401812.20439, "trades": 1448, "taker_buy_base": 1552758.3, "taker_buy_quote": 176400.86783 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.114, "high": 0.1142, "low": 0.1135, "close": 0.1141, "volume": 2155405.9, "close_time": 1766865599999, "quote_volume": 245500.2104, "trades": 876, "taker_buy_base": 907238.7, "taker_buy_quote": 103340.74762 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1141, "high": 0.1146, "low": 0.1137, "close": 0.1142, "volume": 2277875.3, "close_time": 1766869199999, "quote_volume": 260171.4089, "trades": 1201, "taker_buy_base": 1299448.7, "taker_buy_quote": 148436.89096 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1143, "high": 0.1175, "low": 0.1142, "close": 0.1166, "volume": 6405258.3, "close_time": 1766872799999, "quote_volume": 743471.66245, "trades": 2632, "taker_buy_base": 3919748.2, "taker_buy_quote": 454618.7664 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1155, "close": 0.1164, "volume": 2945138.6, "close_time": 1766876399999, "quote_volume": 342758.91383, "trades": 1681, "taker_buy_base": 1352490.2, "taker_buy_quote": 157425.93234 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1164, "high": 0.1175, "low": 0.116, "close": 0.1172, "volume": 4244504.6, "close_time": 1766879999999, "quote_volume": 495375.62391, "trades": 1939, "taker_buy_base": 2338171.7, "taker_buy_quote": 272907.64453 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1168, "close": 0.1174, "volume": 3555754.5, "close_time": 1766883599999, "quote_volume": 417009.7211, "trades": 1564, "taker_buy_base": 2062334.1, "taker_buy_quote": 241942.97107 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1175, "high": 0.1176, "low": 0.1164, "close": 0.1165, "volume": 2466801.1, "close_time": 1766887199999, "quote_volume": 288747.68471, "trades": 1485, "taker_buy_base": 1093967.6, "taker_buy_quote": 128056.70281 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1165, "high": 0.1175, "low": 0.1164, "close": 0.1172, "volume": 2102087.7, "close_time": 1766890799999, "quote_volume": 245890.2621, "trades": 929, "taker_buy_base": 1045000.8, "taker_buy_quote": 122335.70685 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1171, "close": 0.1176, "volume": 965776.0, "close_time": 1766894399999, "quote_volume": 113398.60703, "trades": 527, "taker_buy_base": 535930.5, "taker_buy_quote": 62936.98129 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1175, "high": 0.1176, "low": 0.1165, "close": 0.1165, "volume": 1574396.3, "close_time": 1766897999999, "quote_volume": 184214.45444, "trades": 974, "taker_buy_base": 531907.5, "taker_buy_quote": 62243.2298 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1165, "high": 0.117, "low": 0.116, "close": 0.1166, "volume": 2029410.9, "close_time": 1766901599999, "quote_volume": 236290.72505, "trades": 918, "taker_buy_base": 620786.8, "taker_buy_quote": 72272.21497 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1166, "high": 0.1171, "low": 0.1164, "close": 0.1168, "volume": 1139063.3, "close_time": 1766905199999, "quote_volume": 132927.44112, "trades": 619, "taker_buy_base": 499145.3, "taker_buy_quote": 58274.59635 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1168, "high": 0.1169, "low": 0.1162, "close": 0.1165, "volume": 3119769.7, "close_time": 1766908799999, "quote_volume": 363635.98396, "trades": 1239, "taker_buy_base": 1811800.4, "taker_buy_quote": 211165.84705 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1165, "high": 0.1174, "low": 0.1163, "close": 0.1171, "volume": 1897486.2, "close_time": 1766912399999, "quote_volume": 221697.03766, "trades": 995, "taker_buy_base": 892040.7, "taker_buy_quote": 104290.01194 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1165, "close": 0.117, "volume": 2760973.6, "close_time": 1766915999999, "quote_volume": 322682.49099, "trades": 1261, "taker_buy_base": 1102108.9, "taker_buy_quote": 128861.64866 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1171, "high": 0.1177, "low": 0.1169, "close": 0.1169, "volume": 1797396.1, "close_time": 1766919599999, "quote_volume": 210800.44904, "trades": 860, "taker_buy_base": 960012.6, "taker_buy_quote": 112646.55282 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1169, "high": 0.1172, "low": 0.1166, "close": 0.1169, "volume": 918434.0, "close_time": 1766923199999, "quote_volume": 107331.71511, "trades": 710, "taker_buy_base": 363151.0, "taker_buy_quote": 42456.66049 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.117, "high": 0.1173, "low": 0.1165, "close": 0.1167, "volume": 1741663.3, "close_time": 1766926799999, "quote_volume": 203427.33144, "trades": 1015, "taker_buy_base": 839023.4, "taker_buy_quote": 98046.5614 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1168, "high": 0.117, "low": 0.1165, "close": 0.1168, "volume": 1106252.7, "close_time": 1766930399999, "quote_volume": 129146.69533, "trades": 773, "taker_buy_base": 340245.9, "taker_buy_quote": 39727.32585 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1168, "high": 0.1175, "low": 0.1167, "close": 0.1171, "volume": 1618590.5, "close_time": 1766933999999, "quote_volume": 189851.97243, "trades": 1009, "taker_buy_base": 681125.8, "taker_buy_quote": 79884.30985 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1165, "close": 0.1167, "volume": 2328530.8, "close_time": 1766937599999, "quote_volume": 272260.99988, "trades": 994, "taker_buy_base": 520849.6, "taker_buy_quote": 60910.42662 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1167, "high": 0.1169, "low": 0.1159, "close": 0.1162, "volume": 2709288.7, "close_time": 1766941199999, "quote_volume": 315176.26099, "trades": 1354, "taker_buy_base": 891434.4, "taker_buy_quote": 103724.5248 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1162, "high": 0.117, "low": 0.1161, "close": 0.1163, "volume": 766178.0, "close_time": 1766944799999, "quote_volume": 89370.98176, "trades": 605, "taker_buy_base": 352740.7, "taker_buy_quote": 41172.49864 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1142, "close": 0.1146, "volume": 6325871.8, "close_time": 1766948399999, "quote_volume": 728982.15354, "trades": 2626, "taker_buy_base": 2170619.1, "taker_buy_quote": 250033.57476 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1145, "high": 0.1146, "low": 0.1136, "close": 0.1138, "volume": 3989159.0, "close_time": 1766951999999, "quote_volume": 454997.53545, "trades": 1854, "taker_buy_base": 1721254.1, "taker_buy_quote": 196307.36715 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1138, "high": 0.1143, "low": 0.1133, "close": 0.1138, "volume": 1300727.0, "close_time": 1766955599999, "quote_volume": 148118.10915, "trades": 701, "taker_buy_base": 596954.5, "taker_buy_quote": 68025.45626 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1138, "high": 0.1141, "low": 0.1134, "close": 0.114, "volume": 1428482.8, "close_time": 1766959199999, "quote_volume": 162562.85452, "trades": 671, "taker_buy_base": 807040.2, "taker_buy_quote": 91907.62794 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.114, "high": 0.1147, "low": 0.1135, "close": 0.1146, "volume": 2231141.5, "close_time": 1766962799999, "quote_volume": 254409.69283, "trades": 913, "taker_buy_base": 1233627.1, "taker_buy_quote": 140685.89896 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1146, "high": 0.1152, "low": 0.1139, "close": 0.1149, "volume": 1485390.7, "close_time": 1766966399999, "quote_volume": 170182.31349, "trades": 744, "taker_buy_base": 1040352.1, "taker_buy_quote": 119180.08029 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1148, "high": 0.1164, "low": 0.1144, "close": 0.1161, "volume": 2681729.2, "close_time": 1766969999999, "quote_volume": 309667.25329, "trades": 2057, "taker_buy_base": 1578620.2, "taker_buy_quote": 182430.73486 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1161, "high": 0.1166, "low": 0.115, "close": 0.1162, "volume": 3130364.8, "close_time": 1766973599999, "quote_volume": 362518.90207, "trades": 2055, "taker_buy_base": 1408398.1, "taker_buy_quote": 163340.34352 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1163, "high": 0.1171, "low": 0.1156, "close": 0.1161, "volume": 3338946.5, "close_time": 1766977199999, "quote_volume": 388821.09179, "trades": 2380, "taker_buy_base": 1628127.3, "taker_buy_quote": 189722.61898 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1162, "high": 0.1174, "low": 0.116, "close": 0.1173, "volume": 3500648.2, "close_time": 1766980799999, "quote_volume": 408951.97811, "trades": 1998, "taker_buy_base": 2301996.6, "taker_buy_quote": 268978.6609 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1173, "high": 0.1176, "low": 0.1169, "close": 0.1171, "volume": 1957783.0, "close_time": 1766984399999, "quote_volume": 229609.9495, "trades": 1089, "taker_buy_base": 853616.0, "taker_buy_quote": 100168.18868 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1171, "high": 0.1172, "low": 0.116, "close": 0.1162, "volume": 2213283.6, "close_time": 1766987999999, "quote_volume": 258022.44007, "trades": 1208, "taker_buy_base": 865300.5, "taker_buy_quote": 100891.26018 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1163, "high": 0.117, "low": 0.1158, "close": 0.1159, "volume": 1721923.6, "close_time": 1766991599999, "quote_volume": 200349.87422, "trades": 1029, "taker_buy_base": 819830.7, "taker_buy_quote": 95475.39986 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.116, "high": 0.1162, "low": 0.1152, "close": 0.1159, "volume": 1641030.3, "close_time": 1766995199999, "quote_volume": 189879.84947, "trades": 1158, "taker_buy_base": 711445.2, "taker_buy_quote": 82337.41125 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.116, "high": 0.1164, "low": 0.1155, "close": 0.1156, "volume": 1340421.3, "close_time": 1766998799999, "quote_volume": 155404.7393, "trades": 1036, "taker_buy_base": 578115.3, "taker_buy_quote": 67079.57507 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1157, "high": 0.1158, "low": 0.1137, "close": 0.1144, "volume": 4406048.1, "close_time": 1767002399999, "quote_volume": 504809.40222, "trades": 3021, "taker_buy_base": 1937562.0, "taker_buy_quote": 221749.12032 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1144, "high": 0.1149, "low": 0.1142, "close": 0.1144, "volume": 1577265.4, "close_time": 1767005999999, "quote_volume": 180691.80736, "trades": 1119, "taker_buy_base": 832570.9, "taker_buy_quote": 95415.56141 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1144, "high": 0.1145, "low": 0.1138, "close": 0.1138, "volume": 1149946.1, "close_time": 1767009599999, "quote_volume": 131248.49104, "trades": 879, "taker_buy_base": 576035.4, "taker_buy_quote": 65766.36894 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1122, "close": 0.1136, "volume": 4873770.5, "close_time": 1767013199999, "quote_volume": 551293.36326, "trades": 3495, "taker_buy_base": 2639384.0, "taker_buy_quote": 298724.7828 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1136, "high": 0.1151, "low": 0.1134, "close": 0.114, "volume": 3130471.7, "close_time": 1767016799999, "quote_volume": 357750.98994, "trades": 1869, "taker_buy_base": 1766231.5, "taker_buy_quote": 201941.48186 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1139, "high": 0.1173, "low": 0.1137, "close": 0.1165, "volume": 9583451.7, "close_time": 1767020399999, "quote_volume": 1112288.58594, "trades": 6039, "taker_buy_base": 5099397.9, "taker_buy_quote": 592035.09821 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1165, "high": 0.1171, "low": 0.1157, "close": 0.116, "volume": 6412773.8, "close_time": 1767023999999, "quote_volume": 747066.9072, "trades": 3957, "taker_buy_base": 3115715.7, "taker_buy_quote": 363180.13853 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1159, "high": 0.1162, "low": 0.115, "close": 0.1154, "volume": 3117282.4, "close_time": 1767027599999, "quote_volume": 360180.61599, "trades": 2107, "taker_buy_base": 1561254.4, "taker_buy_quote": 180436.12932 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1155, "high": 0.1158, "low": 0.1142, "close": 0.1151, "volume": 2404776.0, "close_time": 1767031199999, "quote_volume": 275970.00716, "trades": 1908, "taker_buy_base": 1209695.6, "taker_buy_quote": 138894.13008 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.115, "high": 0.1155, "low": 0.1139, "close": 0.114, "volume": 2519732.0, "close_time": 1767034799999, "quote_volume": 289161.45143, "trades": 1477, "taker_buy_base": 1076474.4, "taker_buy_quote": 123671.99809 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.114, "high": 0.1148, "low": 0.1136, "close": 0.1137, "volume": 2421617.9, "close_time": 1767038399999, "quote_volume": 276330.55716, "trades": 1435, "taker_buy_base": 1088649.3, "taker_buy_quote": 124329.94629 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1131, "close": 0.1134, "volume": 1807380.5, "close_time": 1767041999999, "quote_volume": 204959.23672, "trades": 1494, "taker_buy_base": 668877.5, "taker_buy_quote": 75850.27591 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1134, "high": 0.1138, "low": 0.1133, "close": 0.1136, "volume": 1120088.6, "close_time": 1767045599999, "quote_volume": 127253.54532, "trades": 799, "taker_buy_base": 606714.7, "taker_buy_quote": 68927.43548 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1135, "high": 0.1142, "low": 0.1134, "close": 0.1138, "volume": 1341566.4, "close_time": 1767049199999, "quote_volume": 152575.31789, "trades": 754, "taker_buy_base": 874807.2, "taker_buy_quote": 99479.27448 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1138, "high": 0.1144, "low": 0.1134, "close": 0.1136, "volume": 960542.4, "close_time": 1767052799999, "quote_volume": 109310.80693, "trades": 691, "taker_buy_base": 320967.0, "taker_buy_quote": 36515.25859 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1133, "close": 0.1137, "volume": 630133.8, "close_time": 1767056399999, "quote_volume": 71600.97254, "trades": 699, "taker_buy_base": 251724.8, "taker_buy_quote": 28614.7778 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1138, "high": 0.1143, "low": 0.1135, "close": 0.1137, "volume": 710319.8, "close_time": 1767059999999, "quote_volume": 80929.10969, "trades": 786, "taker_buy_base": 349052.2, "taker_buy_quote": 39790.44571 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1128, "close": 0.1132, "volume": 1543438.3, "close_time": 1767063599999, "quote_volume": 174653.32119, "trades": 1239, "taker_buy_base": 564002.9, "taker_buy_quote": 63829.8205 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1132, "high": 0.1141, "low": 0.1127, "close": 0.1138, "volume": 708094.4, "close_time": 1767067199999, "quote_volume": 80270.7973, "trades": 874, "taker_buy_base": 367225.7, "taker_buy_quote": 41679.25391 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1139, "high": 0.1153, "low": 0.1135, "close": 0.1152, "volume": 2018256.1, "close_time": 1767070799999, "quote_volume": 231446.92254, "trades": 1381, "taker_buy_base": 1215762.5, "taker_buy_quote": 139549.6188 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1152, "high": 0.1153, "low": 0.1136, "close": 0.1139, "volume": 1266810.3, "close_time": 1767074399999, "quote_volume": 144812.81241, "trades": 1132, "taker_buy_base": 356751.6, "taker_buy_quote": 40805.07669 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.114, "high": 0.1145, "low": 0.1119, "close": 0.1124, "volume": 17834632.6, "close_time": 1767077999999, "quote_volume": 2014057.11772, "trades": 8244, "taker_buy_base": 7936438.8, "taker_buy_quote": 896687.82015 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1124, "high": 0.1129, "low": 0.1122, "close": 0.1127, "volume": 1239429.0, "close_time": 1767081599999, "quote_volume": 139505.78306, "trades": 986, "taker_buy_base": 596297.7, "taker_buy_quote": 67145.35785 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1127, "high": 0.1144, "low": 0.1126, "close": 0.1134, "volume": 3267611.5, "close_time": 1767085199999, "quote_volume": 371480.82929, "trades": 2168, "taker_buy_base": 1892039.8, "taker_buy_quote": 215095.23778 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1135, "high": 0.1142, "low": 0.1133, "close": 0.1139, "volume": 1862789.8, "close_time": 1767088799999, "quote_volume": 211842.4175, "trades": 1003, "taker_buy_base": 1050290.9, "taker_buy_quote": 119519.95658 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1139, "high": 0.114, "low": 0.1133, "close": 0.1133, "volume": 1066375.6, "close_time": 1767092399999, "quote_volume": 121076.45381, "trades": 804, "taker_buy_base": 418130.7, "taker_buy_quote": 47491.31884 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1133, "high": 0.1137, "low": 0.1132, "close": 0.1137, "volume": 1141370.2, "close_time": 1767095999999, "quote_volume": 129483.77799, "trades": 812, "taker_buy_base": 586266.9, "taker_buy_quote": 66518.5745 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1132, "close": 0.1136, "volume": 659957.3, "close_time": 1767099599999, "quote_volume": 74932.17349, "trades": 664, "taker_buy_base": 288327.9, "taker_buy_quote": 32745.98513 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1137, "high": 0.1143, "low": 0.1135, "close": 0.114, "volume": 2021117.0, "close_time": 1767103199999, "quote_volume": 230368.2693, "trades": 1245, "taker_buy_base": 1144438.3, "taker_buy_quote": 130431.54612 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.114, "high": 0.1149, "low": 0.1131, "close": 0.1143, "volume": 4307066.8, "close_time": 1767106799999, "quote_volume": 490197.07709, "trades": 3004, "taker_buy_base": 2283705.3, "taker_buy_quote": 260062.38213 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1144, "high": 0.1152, "low": 0.1136, "close": 0.1151, "volume": 2754620.4, "close_time": 1767110399999, "quote_volume": 315431.00139, "trades": 2231, "taker_buy_base": 1515008.9, "taker_buy_quote": 173578.55156 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1134, "close": 0.1136, "volume": 3372071.4, "close_time": 1767113999999, "quote_volume": 385246.02101, "trades": 1881, "taker_buy_base": 1086952.7, "taker_buy_quote": 124404.51721 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1136, "high": 0.1137, "low": 0.1127, "close": 0.1129, "volume": 1277212.1, "close_time": 1767117599999, "quote_volume": 144558.95781, "trades": 1174, "taker_buy_base": 387746.1, "taker_buy_quote": 43886.689 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1129, "high": 0.1133, "low": 0.1125, "close": 0.1127, "volume": 1537095.8, "close_time": 1767121199999, "quote_volume": 173596.48904, "trades": 1106, "taker_buy_base": 770919.6, "taker_buy_quote": 87127.58914 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1127, "high": 0.1133, "low": 0.1122, "close": 0.1131, "volume": 1287564.6, "close_time": 1767124799999, "quote_volume": 145137.29814, "trades": 962, "taker_buy_base": 770462.4, "taker_buy_quote": 86899.8034 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1131, "high": 0.1131, "low": 0.1122, "close": 0.1123, "volume": 792832.3, "close_time": 1767128399999, "quote_volume": 89302.42533, "trades": 682, "taker_buy_base": 264831.0, "taker_buy_quote": 29827.85373 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1123, "high": 0.1126, "low": 0.1121, "close": 0.1125, "volume": 811512.1, "close_time": 1767131999999, "quote_volume": 91172.74348, "trades": 604, "taker_buy_base": 378008.6, "taker_buy_quote": 42472.86427 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1125, "high": 0.1128, "low": 0.1122, "close": 0.1124, "volume": 761474.9, "close_time": 1767135599999, "quote_volume": 85706.70174, "trades": 712, "taker_buy_base": 325652.4, "taker_buy_quote": 36650.42906 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1124, "high": 0.1128, "low": 0.1122, "close": 0.1125, "volume": 1165984.3, "close_time": 1767139199999, "quote_volume": 131164.5141, "trades": 859, "taker_buy_base": 485686.3, "taker_buy_quote": 54651.24743 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1125, "high": 0.1125, "low": 0.1121, "close": 0.1123, "volume": 768780.1, "close_time": 1767142799999, "quote_volume": 86304.641, "trades": 702, "taker_buy_base": 222269.2, "taker_buy_quote": 24969.72758 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1122, "high": 0.114, "low": 0.1122, "close": 0.1136, "volume": 1617650.7, "close_time": 1767146399999, "quote_volume": 183451.28894, "trades": 1273, "taker_buy_base": 1052074.9, "taker_buy_quote": 119306.43375 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1137, "high": 0.1138, "low": 0.1133, "close": 0.1137, "volume": 1207891.4, "close_time": 1767149999999, "quote_volume": 137325.18479, "trades": 1117, "taker_buy_base": 403021.7, "taker_buy_quote": 45809.09802 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1137, "high": 0.1138, "low": 0.1133, "close": 0.1137, "volume": 709149.8, "close_time": 1767153599999, "quote_volume": 80614.51611, "trades": 718, "taker_buy_base": 378797.7, "taker_buy_quote": 43060.18226 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1137, "high": 0.1144, "low": 0.1134, "close": 0.114, "volume": 1032513.0, "close_time": 1767157199999, "quote_volume": 117546.28013, "trades": 870, "taker_buy_base": 536690.9, "taker_buy_quote": 61124.91286 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1141, "high": 0.1147, "low": 0.1129, "close": 0.113, "volume": 4593051.5, "close_time": 1767160799999, "quote_volume": 522376.70972, "trades": 2490, "taker_buy_base": 1901693.7, "taker_buy_quote": 216262.25682 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1131, "high": 0.1131, "low": 0.1125, "close": 0.1129, "volume": 1597084.4, "close_time": 1767164399999, "quote_volume": 180196.31914, "trades": 1384, "taker_buy_base": 681009.4, "taker_buy_quote": 76843.22441 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1128, "high": 0.1131, "low": 0.1126, "close": 0.113, "volume": 1284199.7, "close_time": 1767167999999, "quote_volume": 145040.12899, "trades": 893, "taker_buy_base": 584524.7, "taker_buy_quote": 66023.94871 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1131, "high": 0.1134, "low": 0.1125, "close": 0.1127, "volume": 906895.7, "close_time": 1767171599999, "quote_volume": 102412.06082, "trades": 958, "taker_buy_base": 414463.1, "taker_buy_quote": 46850.88558 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1126, "high": 0.1133, "low": 0.1126, "close": 0.1132, "volume": 785433.9, "close_time": 1767175199999, "quote_volume": 88727.06279, "trades": 701, "taker_buy_base": 404633.1, "taker_buy_quote": 45726.29237 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1131, "high": 0.1133, "low": 0.1128, "close": 0.1129, "volume": 1052789.9, "close_time": 1767178799999, "quote_volume": 118988.30464, "trades": 948, "taker_buy_base": 622553.8, "taker_buy_quote": 70368.56723 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.113, "high": 0.1141, "low": 0.1129, "close": 0.114, "volume": 1417387.6, "close_time": 1767182399999, "quote_volume": 160994.07172, "trades": 1137, "taker_buy_base": 897314.4, "taker_buy_quote": 101909.00487 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.114, "high": 0.114, "low": 0.113, "close": 0.1132, "volume": 1367502.7, "close_time": 1767185999999, "quote_volume": 155356.46769, "trades": 1010, "taker_buy_base": 537156.7, "taker_buy_quote": 61046.45033 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1132, "high": 0.1139, "low": 0.113, "close": 0.1138, "volume": 1113298.2, "close_time": 1767189599999, "quote_volume": 126360.32055, "trades": 937, "taker_buy_base": 562407.1, "taker_buy_quote": 63857.00293 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1138, "high": 0.1142, "low": 0.1129, "close": 0.1135, "volume": 3544612.6, "close_time": 1767193199999, "quote_volume": 402748.12862, "trades": 2240, "taker_buy_base": 1844372.6, "taker_buy_quote": 209673.00076 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1125, "close": 0.1129, "volume": 1985198.9, "close_time": 1767196799999, "quote_volume": 224385.64741, "trades": 1663, "taker_buy_base": 902590.3, "taker_buy_quote": 102085.18951 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.113, "high": 0.1132, "low": 0.1106, "close": 0.1114, "volume": 4355178.1, "close_time": 1767200399999, "quote_volume": 485668.5941, "trades": 2872, "taker_buy_base": 1610404.5, "taker_buy_quote": 179440.48199 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1114, "high": 0.1114, "low": 0.1107, "close": 0.1109, "volume": 1997980.4, "close_time": 1767203999999, "quote_volume": 221766.61107, "trades": 1549, "taker_buy_base": 903316.0, "taker_buy_quote": 100274.76319 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.111, "high": 0.1115, "low": 0.1102, "close": 0.1104, "volume": 2183981.5, "close_time": 1767207599999, "quote_volume": 241975.11585, "trades": 1917, "taker_buy_base": 910162.4, "taker_buy_quote": 100883.92222 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1104, "high": 0.1113, "low": 0.1103, "close": 0.1107, "volume": 1463529.4, "close_time": 1767211199999, "quote_volume": 162292.80739, "trades": 1375, "taker_buy_base": 694285.2, "taker_buy_quote": 76957.36336 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1107, "high": 0.1115, "low": 0.1096, "close": 0.1113, "volume": 3956253.3, "close_time": 1767214799999, "quote_volume": 436567.88827, "trades": 2472, "taker_buy_base": 2083615.9, "taker_buy_quote": 230195.97812 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1113, "high": 0.1117, "low": 0.1111, "close": 0.1116, "volume": 823867.9, "close_time": 1767218399999, "quote_volume": 91781.80762, "trades": 911, "taker_buy_base": 448828.5, "taker_buy_quote": 50020.51423 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1116, "high": 0.1121, "low": 0.1113, "close": 0.1115, "volume": 1871375.8, "close_time": 1767221999999, "quote_volume": 208968.05236, "trades": 1122, "taker_buy_base": 1034104.8, "taker_buy_quote": 115522.36143 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1115, "high": 0.1117, "low": 0.1109, "close": 0.111, "volume": 796248.8, "close_time": 1767225599999, "quote_volume": 88602.17279, "trades": 802, "taker_buy_base": 312334.1, "taker_buy_quote": 34754.49228 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.111, "high": 0.1123, "low": 0.111, "close": 0.1116, "volume": 2070693.3, "close_time": 1767229199999, "quote_volume": 231359.68024, "trades": 1167, "taker_buy_base": 1155790.9, "taker_buy_quote": 129151.33142 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1115, "high": 0.1119, "low": 0.111, "close": 0.1112, "volume": 1416554.3, "close_time": 1767232799999, "quote_volume": 157799.14827, "trades": 925, "taker_buy_base": 572266.2, "taker_buy_quote": 63789.16371 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1112, "high": 0.1116, "low": 0.1111, "close": 0.1113, "volume": 336544.1, "close_time": 1767236399999, "quote_volume": 37462.67828, "trades": 477, "taker_buy_base": 148736.0, "taker_buy_quote": 16559.76419 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1114, "high": 0.1114, "low": 0.1109, "close": 0.1109, "volume": 527782.8, "close_time": 1767239999999, "quote_volume": 58705.60311, "trades": 415, "taker_buy_base": 295976.1, "taker_buy_quote": 32933.3292 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.111, "high": 0.111, "low": 0.1103, "close": 0.1106, "volume": 748151.8, "close_time": 1767243599999, "quote_volume": 82794.29304, "trades": 781, "taker_buy_base": 196486.9, "taker_buy_quote": 21750.41698 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1106, "high": 0.1118, "low": 0.1106, "close": 0.1117, "volume": 992982.7, "close_time": 1767247199999, "quote_volume": 110632.26391, "trades": 755, "taker_buy_base": 656023.0, "taker_buy_quote": 73096.17245 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1112, "close": 0.1113, "volume": 794666.7, "close_time": 1767250799999, "quote_volume": 88576.41252, "trades": 457, "taker_buy_base": 266111.9, "taker_buy_quote": 29659.68959 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1113, "high": 0.1119, "low": 0.1113, "close": 0.1117, "volume": 906779.8, "close_time": 1767254399999, "quote_volume": 101274.6581, "trades": 732, "taker_buy_base": 382638.8, "taker_buy_quote": 42741.00451 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1112, "close": 0.1116, "volume": 1768717.5, "close_time": 1767257999999, "quote_volume": 197369.53159, "trades": 1065, "taker_buy_base": 800994.8, "taker_buy_quote": 89418.80849 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1117, "high": 0.1121, "low": 0.1117, "close": 0.112, "volume": 1088261.8, "close_time": 1767261599999, "quote_volume": 121843.85631, "trades": 766, "taker_buy_base": 698881.2, "taker_buy_quote": 78256.59872 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.112, "high": 0.1124, "low": 0.112, "close": 0.1124, "volume": 1003082.0, "close_time": 1767265199999, "quote_volume": 112533.96192, "trades": 643, "taker_buy_base": 645903.4, "taker_buy_quote": 72481.13906 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1123, "high": 0.1125, "low": 0.112, "close": 0.1122, "volume": 1875901.7, "close_time": 1767268799999, "quote_volume": 210886.96089, "trades": 1091, "taker_buy_base": 1008841.6, "taker_buy_quote": 113451.45794 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1123, "high": 0.1124, "low": 0.1118, "close": 0.1123, "volume": 1180428.6, "close_time": 1767272399999, "quote_volume": 132345.01115, "trades": 792, "taker_buy_base": 591442.4, "taker_buy_quote": 66342.60107 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1123, "high": 0.1137, "low": 0.1122, "close": 0.1135, "volume": 2396343.4, "close_time": 1767275999999, "quote_volume": 270962.22347, "trades": 1601, "taker_buy_base": 1439484.1, "taker_buy_quote": 162733.24617 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1136, "high": 0.1144, "low": 0.1133, "close": 0.114, "volume": 2401404.0, "close_time": 1767279599999, "quote_volume": 273452.08964, "trades": 1740, "taker_buy_base": 1519705.8, "taker_buy_quote": 173139.02678 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1141, "high": 0.1154, "low": 0.1139, "close": 0.1145, "volume": 4121505.8, "close_time": 1767283199999, "quote_volume": 472256.61704, "trades": 3027, "taker_buy_base": 2144905.7, "taker_buy_quote": 245748.11627 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1146, "high": 0.1149, "low": 0.114, "close": 0.1148, "volume": 1877223.5, "close_time": 1767286799999, "quote_volume": 215036.42269, "trades": 1722, "taker_buy_base": 875201.2, "taker_buy_quote": 100265.98858 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1147, "high": 0.1159, "low": 0.1147, "close": 0.1157, "volume": 2821651.6, "close_time": 1767290399999, "quote_volume": 325643.40882, "trades": 2124, "taker_buy_base": 1663460.7, "taker_buy_quote": 192081.76903 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1154, "close": 0.1157, "volume": 1316386.4, "close_time": 1767293999999, "quote_volume": 152286.66851, "trades": 885, "taker_buy_base": 718889.7, "taker_buy_quote": 83176.30704 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1157, "high": 0.1167, "low": 0.1157, "close": 0.1166, "volume": 2142605.8, "close_time": 1767297599999, "quote_volume": 249030.9557, "trades": 1352, "taker_buy_base": 1371651.6, "taker_buy_quote": 159441.8325 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1166, "high": 0.1169, "low": 0.1155, "close": 0.1159, "volume": 3467035.7, "close_time": 1767301199999, "quote_volume": 402543.31861, "trades": 1906, "taker_buy_base": 1393307.5, "taker_buy_quote": 161862.7434 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1159, "high": 0.1161, "low": 0.1154, "close": 0.1158, "volume": 659961.1, "close_time": 1767304799999, "quote_volume": 76413.83851, "trades": 668, "taker_buy_base": 326181.2, "taker_buy_quote": 37769.1584 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1158, "high": 0.1169, "low": 0.1158, "close": 0.1169, "volume": 1202320.4, "close_time": 1767308399999, "quote_volume": 139829.8852, "trades": 1190, "taker_buy_base": 750359.0, "taker_buy_quote": 87267.84625 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1169, "high": 0.1171, "low": 0.116, "close": 0.1163, "volume": 2355012.6, "close_time": 1767311999999, "quote_volume": 274713.2292, "trades": 1563, "taker_buy_base": 1386872.4, "taker_buy_quote": 161841.86974 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1154, "close": 0.1157, "volume": 1785976.6, "close_time": 1767315599999, "quote_volume": 206781.36549, "trades": 1152, "taker_buy_base": 825691.4, "taker_buy_quote": 95604.06702 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1152, "close": 0.1159, "volume": 797015.2, "close_time": 1767319199999, "quote_volume": 92185.91968, "trades": 710, "taker_buy_base": 427308.2, "taker_buy_quote": 49436.69817 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1158, "high": 0.116, "low": 0.1152, "close": 0.116, "volume": 1016548.6, "close_time": 1767322799999, "quote_volume": 117547.37147, "trades": 881, "taker_buy_base": 594501.0, "taker_buy_quote": 68775.02083 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1159, "high": 0.1173, "low": 0.1158, "close": 0.1172, "volume": 2776976.0, "close_time": 1767326399999, "quote_volume": 324199.73777, "trades": 1868, "taker_buy_base": 1854647.8, "taker_buy_quote": 216575.35591 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1173, "high": 0.1175, "low": 0.1165, "close": 0.1167, "volume": 902191.6, "close_time": 1767329999999, "quote_volume": 105549.73734, "trades": 887, "taker_buy_base": 430582.0, "taker_buy_quote": 50422.61538 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1167, "high": 0.1169, "low": 0.1163, "close": 0.1167, "volume": 802263.4, "close_time": 1767333599999, "quote_volume": 93504.76318, "trades": 593, "taker_buy_base": 390056.2, "taker_buy_quote": 45485.2105 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1167, "high": 0.117, "low": 0.1165, "close": 0.1165, "volume": 1492271.9, "close_time": 1767337199999, "quote_volume": 174099.26112, "trades": 575, "taker_buy_base": 342286.4, "taker_buy_quote": 39971.69284 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1165, "high": 0.1169, "low": 0.116, "close": 0.1163, "volume": 842562.4, "close_time": 1767340799999, "quote_volume": 98072.4831, "trades": 979, "taker_buy_base": 264066.3, "taker_buy_quote": 30758.98739 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1163, "high": 0.1167, "low": 0.1162, "close": 0.1167, "volume": 793097.1, "close_time": 1767344399999, "quote_volume": 92323.87555, "trades": 811, "taker_buy_base": 484169.7, "taker_buy_quote": 56369.94441 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1166, "high": 0.1182, "low": 0.1161, "close": 0.118, "volume": 5346707.5, "close_time": 1767347999999, "quote_volume": 626617.70505, "trades": 4000, "taker_buy_base": 2774502.7, "taker_buy_quote": 325395.67148 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.118, "high": 0.1183, "low": 0.1171, "close": 0.1177, "volume": 3310263.9, "close_time": 1767351599999, "quote_volume": 389741.64043, "trades": 2649, "taker_buy_base": 1589131.9, "taker_buy_quote": 187215.76487 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1161, "close": 0.1166, "volume": 2134132.7, "close_time": 1767355199999, "quote_volume": 249166.05265, "trades": 1559, "taker_buy_base": 984118.1, "taker_buy_quote": 114886.84058 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1166, "high": 0.1177, "low": 0.1163, "close": 0.1175, "volume": 1822253.6, "close_time": 1767358799999, "quote_volume": 213420.64736, "trades": 1500, "taker_buy_base": 1045340.7, "taker_buy_quote": 122498.76958 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1175, "high": 0.1178, "low": 0.1168, "close": 0.117, "volume": 2981232.9, "close_time": 1767362399999, "quote_volume": 349512.35659, "trades": 1776, "taker_buy_base": 1254309.2, "taker_buy_quote": 147136.38727 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.117, "high": 0.1182, "low": 0.1156, "close": 0.1173, "volume": 7501371.6, "close_time": 1767365999999, "quote_volume": 876940.37334, "trades": 6316, "taker_buy_base": 3880230.4, "taker_buy_quote": 453866.10204 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1173, "high": 0.1185, "low": 0.1161, "close": 0.1177, "volume": 4039296.9, "close_time": 1767369599999, "quote_volume": 473703.01297, "trades": 4059, "taker_buy_base": 2422442.0, "taker_buy_quote": 284337.08682 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1178, "high": 0.1208, "low": 0.1175, "close": 0.1207, "volume": 8662411.9, "close_time": 1767373199999, "quote_volume": 1033145.35033, "trades": 7774, "taker_buy_base": 5403316.7, "taker_buy_quote": 644352.40548 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1207, "high": 0.1213, "low": 0.1196, "close": 0.12, "volume": 5400372.8, "close_time": 1767376799999, "quote_volume": 651067.17779, "trades": 3848, "taker_buy_base": 2731305.2, "taker_buy_quote": 329494.59693 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.12, "high": 0.1205, "low": 0.1187, "close": 0.1192, "volume": 2754901.4, "close_time": 1767380399999, "quote_volume": 329903.41331, "trades": 2343, "taker_buy_base": 1152539.9, "taker_buy_quote": 138177.57311 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1193, "high": 0.1207, "low": 0.119, "close": 0.1206, "volume": 2832271.2, "close_time": 1767383999999, "quote_volume": 340023.50547, "trades": 1881, "taker_buy_base": 1704505.9, "taker_buy_quote": 204587.13896 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1206, "high": 0.1214, "low": 0.1202, "close": 0.1207, "volume": 3167503.6, "close_time": 1767387599999, "quote_volume": 383029.79759, "trades": 2203, "taker_buy_base": 1811936.9, "taker_buy_quote": 219132.57735 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1207, "high": 0.1225, "low": 0.1204, "close": 0.1222, "volume": 2972310.5, "close_time": 1767391199999, "quote_volume": 361388.08377, "trades": 2103, "taker_buy_base": 1672374.3, "taker_buy_quote": 203411.22292 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1222, "high": 0.1228, "low": 0.1218, "close": 0.1219, "volume": 2917077.0, "close_time": 1767394799999, "quote_volume": 356684.10209, "trades": 2561, "taker_buy_base": 1701920.3, "taker_buy_quote": 208104.55204 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1218, "high": 0.1223, "low": 0.1216, "close": 0.1219, "volume": 1973903.1, "close_time": 1767398399999, "quote_volume": 240684.74778, "trades": 1398, "taker_buy_base": 1104266.9, "taker_buy_quote": 134681.28741 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1219, "high": 0.1229, "low": 0.1219, "close": 0.1222, "volume": 3155138.3, "close_time": 1767401999999, "quote_volume": 386563.62178, "trades": 2097, "taker_buy_base": 1309564.1, "taker_buy_quote": 160427.24396 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1222, "high": 0.1229, "low": 0.1219, "close": 0.1228, "volume": 1846233.7, "close_time": 1767405599999, "quote_volume": 226062.45839, "trades": 1334, "taker_buy_base": 1132631.3, "taker_buy_quote": 138711.00719 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1229, "high": 0.1231, "low": 0.1225, "close": 0.1227, "volume": 1313061.3, "close_time": 1767409199999, "quote_volume": 161247.78588, "trades": 1268, "taker_buy_base": 563585.7, "taker_buy_quote": 69223.55051 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1227, "high": 0.1233, "low": 0.1221, "close": 0.1231, "volume": 1542936.8, "close_time": 1767412799999, "quote_volume": 189486.79651, "trades": 1225, "taker_buy_base": 776946.2, "taker_buy_quote": 95509.25649 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1231, "high": 0.1231, "low": 0.1216, "close": 0.1217, "volume": 1485216.3, "close_time": 1767416399999, "quote_volume": 181771.51731, "trades": 1316, "taker_buy_base": 547604.5, "taker_buy_quote": 67019.88562 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1218, "high": 0.1229, "low": 0.1217, "close": 0.1219, "volume": 1568759.0, "close_time": 1767419999999, "quote_volume": 191874.7692, "trades": 1492, "taker_buy_base": 829835.7, "taker_buy_quote": 101519.43861 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1219, "high": 0.1227, "low": 0.1206, "close": 0.1207, "volume": 2608791.2, "close_time": 1767423599999, "quote_volume": 316977.38663, "trades": 1773, "taker_buy_base": 937559.6, "taker_buy_quote": 113987.85214 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1192, "close": 0.1195, "volume": 3394684.1, "close_time": 1767427199999, "quote_volume": 406969.12315, "trades": 2968, "taker_buy_base": 1598067.1, "taker_buy_quote": 191556.39985 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1195, "high": 0.1202, "low": 0.1189, "close": 0.1198, "volume": 2582062.0, "close_time": 1767430799999, "quote_volume": 308730.79781, "trades": 2291, "taker_buy_base": 1378943.4, "taker_buy_quote": 164997.74873 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1199, "high": 0.1212, "low": 0.1197, "close": 0.1205, "volume": 3060977.8, "close_time": 1767434399999, "quote_volume": 369166.10942, "trades": 2064, "taker_buy_base": 2061954.4, "taker_buy_quote": 248708.4418 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1205, "high": 0.1206, "low": 0.1197, "close": 0.12, "volume": 1718537.9, "close_time": 1767437999999, "quote_volume": 206541.64836, "trades": 1760, "taker_buy_base": 934175.6, "taker_buy_quote": 112304.14598 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1201, "high": 0.1203, "low": 0.1197, "close": 0.1202, "volume": 1328638.6, "close_time": 1767441599999, "quote_volume": 159440.24061, "trades": 1530, "taker_buy_base": 828686.5, "taker_buy_quote": 99467.58522 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1202, "high": 0.1216, "low": 0.1198, "close": 0.1213, "volume": 2530654.4, "close_time": 1767445199999, "quote_volume": 306045.27705, "trades": 1883, "taker_buy_base": 1704755.2, "taker_buy_quote": 206259.98012 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1213, "high": 0.1217, "low": 0.1211, "close": 0.1212, "volume": 1257110.7, "close_time": 1767448799999, "quote_volume": 152580.18553, "trades": 1434, "taker_buy_base": 803489.3, "taker_buy_quote": 97545.89308 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1213, "high": 0.1218, "low": 0.1209, "close": 0.1215, "volume": 2027744.4, "close_time": 1767452399999, "quote_volume": 246354.79636, "trades": 1707, "taker_buy_base": 1351246.1, "taker_buy_quote": 164199.12776 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1202, "close": 0.1202, "volume": 1424842.9, "close_time": 1767455999999, "quote_volume": 172252.63549, "trades": 1274, "taker_buy_base": 509375.3, "taker_buy_quote": 61612.94805 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1202, "high": 0.1216, "low": 0.1201, "close": 0.1212, "volume": 1366557.5, "close_time": 1767459599999, "quote_volume": 165136.08959, "trades": 1304, "taker_buy_base": 757266.9, "taker_buy_quote": 91558.94784 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1212, "high": 0.1215, "low": 0.1207, "close": 0.121, "volume": 1002853.5, "close_time": 1767463199999, "quote_volume": 121412.82186, "trades": 776, "taker_buy_base": 438029.3, "taker_buy_quote": 53035.94208 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.121, "high": 0.1217, "low": 0.1203, "close": 0.1213, "volume": 3528869.0, "close_time": 1767466799999, "quote_volume": 427009.07309, "trades": 1385, "taker_buy_base": 1624660.8, "taker_buy_quote": 196853.1626 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1212, "high": 0.1213, "low": 0.1208, "close": 0.121, "volume": 708853.3, "close_time": 1767470399999, "quote_volume": 85783.06517, "trades": 533, "taker_buy_base": 253735.3, "taker_buy_quote": 30711.94631 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1205, "close": 0.121, "volume": 840256.6, "close_time": 1767473999999, "quote_volume": 101554.4191, "trades": 806, "taker_buy_base": 405256.2, "taker_buy_quote": 49004.3449 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.121, "high": 0.1217, "low": 0.1207, "close": 0.121, "volume": 1114468.9, "close_time": 1767477599999, "quote_volume": 135040.89891, "trades": 863, "taker_buy_base": 576539.3, "taker_buy_quote": 69898.99978 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.121, "high": 0.1219, "low": 0.1209, "close": 0.1217, "volume": 731591.8, "close_time": 1767481199999, "quote_volume": 88897.44801, "trades": 865, "taker_buy_base": 444088.3, "taker_buy_quote": 53956.27446 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1216, "high": 0.1218, "low": 0.1213, "close": 0.1216, "volume": 1102527.6, "close_time": 1767484799999, "quote_volume": 134048.92412, "trades": 744, "taker_buy_base": 489023.1, "taker_buy_quote": 59474.79236 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1216, "high": 0.1231, "low": 0.1215, "close": 0.1229, "volume": 3647867.6, "close_time": 1767488399999, "quote_volume": 446414.32143, "trades": 3013, "taker_buy_base": 2299143.4, "taker_buy_quote": 281412.84832 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1229, "high": 0.124, "low": 0.1226, "close": 0.1239, "volume": 3464613.5, "close_time": 1767491999999, "quote_volume": 427825.87601, "trades": 2554, "taker_buy_base": 1787602.4, "taker_buy_quote": 220655.5916 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1239, "high": 0.1259, "low": 0.1238, "close": 0.1259, "volume": 6041157.1, "close_time": 1767495599999, "quote_volume": 754911.07006, "trades": 4071, "taker_buy_base": 3380519.4, "taker_buy_quote": 422492.74996 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1259, "high": 0.1264, "low": 0.125, "close": 0.1258, "volume": 9758457.2, "close_time": 1767499199999, "quote_volume": 1227132.08256, "trades": 6059, "taker_buy_base": 6050393.1, "taker_buy_quote": 760907.06068 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1257, "high": 0.1265, "low": 0.1256, "close": 0.1257, "volume": 3140463.6, "close_time": 1767502799999, "quote_volume": 395636.47121, "trades": 2579, "taker_buy_base": 2065923.2, "taker_buy_quote": 260293.04771 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1258, "high": 0.1264, "low": 0.1252, "close": 0.1257, "volume": 3082388.1, "close_time": 1767506399999, "quote_volume": 387362.58541, "trades": 1815, "taker_buy_base": 1776428.7, "taker_buy_quote": 223272.77111 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1257, "high": 0.1259, "low": 0.1242, "close": 0.1242, "volume": 2750420.8, "close_time": 1767509999999, "quote_volume": 343858.48154, "trades": 2291, "taker_buy_base": 1242920.5, "taker_buy_quote": 155474.82134 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1243, "high": 0.1252, "low": 0.1241, "close": 0.1248, "volume": 1968150.6, "close_time": 1767513599999, "quote_volume": 245310.18267, "trades": 1342, "taker_buy_base": 1254603.8, "taker_buy_quote": 156370.4675 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1247, "high": 0.1252, "low": 0.1241, "close": 0.125, "volume": 2139736.8, "close_time": 1767517199999, "quote_volume": 266560.78451, "trades": 1742, "taker_buy_base": 917814.6, "taker_buy_quote": 114371.30475 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.125, "high": 0.126, "low": 0.1247, "close": 0.1258, "volume": 1911478.5, "close_time": 1767520799999, "quote_volume": 239674.16683, "trades": 1366, "taker_buy_base": 1002316.0, "taker_buy_quote": 125689.73077 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1258, "high": 0.1262, "low": 0.1253, "close": 0.1253, "volume": 2693603.2, "close_time": 1767524399999, "quote_volume": 339074.37844, "trades": 1433, "taker_buy_base": 1540632.6, "taker_buy_quote": 194011.40162 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1253, "high": 0.1256, "low": 0.1247, "close": 0.1253, "volume": 1779024.5, "close_time": 1767527999999, "quote_volume": 222474.89733, "trades": 1241, "taker_buy_base": 775329.6, "taker_buy_quote": 97051.71001 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1254, "high": 0.126, "low": 0.1247, "close": 0.1247, "volume": 4195251.1, "close_time": 1767531599999, "quote_volume": 524951.7962, "trades": 1472, "taker_buy_base": 2077032.2, "taker_buy_quote": 259973.77797 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1247, "high": 0.1253, "low": 0.1242, "close": 0.1253, "volume": 1962242.7, "close_time": 1767535199999, "quote_volume": 244476.48688, "trades": 1387, "taker_buy_base": 919999.7, "taker_buy_quote": 114683.28739 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1252, "high": 0.1257, "low": 0.1246, "close": 0.1255, "volume": 1981371.9, "close_time": 1767538799999, "quote_volume": 248208.73359, "trades": 1476, "taker_buy_base": 998930.7, "taker_buy_quote": 125215.21356 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1256, "high": 0.1262, "low": 0.125, "close": 0.1258, "volume": 2304068.2, "close_time": 1767542399999, "quote_volume": 289824.38934, "trades": 1667, "taker_buy_base": 1299840.7, "taker_buy_quote": 163574.02 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1258, "high": 0.127, "low": 0.1256, "close": 0.1267, "volume": 3682895.7, "close_time": 1767545999999, "quote_volume": 465732.93334, "trades": 2549, "taker_buy_base": 2062945.3, "taker_buy_quote": 260881.52761 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1266, "high": 0.1267, "low": 0.1257, "close": 0.1263, "volume": 2086660.2, "close_time": 1767549599999, "quote_volume": 263320.17541, "trades": 1376, "taker_buy_base": 1241589.3, "taker_buy_quote": 156662.32897 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1263, "high": 0.1264, "low": 0.1245, "close": 0.1252, "volume": 2609534.4, "close_time": 1767553199999, "quote_volume": 326627.01105, "trades": 1744, "taker_buy_base": 694944.6, "taker_buy_quote": 87008.97971 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1252, "high": 0.1252, "low": 0.123, "close": 0.1238, "volume": 5374260.9, "close_time": 1767556799999, "quote_volume": 664477.89569, "trades": 3660, "taker_buy_base": 2305676.5, "taker_buy_quote": 285069.21655 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1237, "high": 0.1241, "low": 0.1233, "close": 0.1238, "volume": 2117683.3, "close_time": 1767560399999, "quote_volume": 262070.61238, "trades": 1275, "taker_buy_base": 1273505.5, "taker_buy_quote": 157613.1914 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1237, "high": 0.1247, "low": 0.1232, "close": 0.1241, "volume": 1785900.6, "close_time": 1767563999999, "quote_volume": 221373.91299, "trades": 1356, "taker_buy_base": 975904.2, "taker_buy_quote": 121039.42896 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.124, "high": 0.1244, "low": 0.1237, "close": 0.124, "volume": 1564966.6, "close_time": 1767567599999, "quote_volume": 194006.57634, "trades": 1086, "taker_buy_base": 684011.9, "taker_buy_quote": 84827.07874 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.124, "high": 0.1249, "low": 0.124, "close": 0.1244, "volume": 2141545.1, "close_time": 1767571199999, "quote_volume": 266414.77061, "trades": 1851, "taker_buy_base": 1341005.8, "taker_buy_quote": 166827.92134 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1243, "high": 0.1252, "low": 0.1235, "close": 0.1245, "volume": 5519087.2, "close_time": 1767574799999, "quote_volume": 686109.80902, "trades": 3788, "taker_buy_base": 3141207.3, "taker_buy_quote": 390736.39178 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1245, "high": 0.1268, "low": 0.1241, "close": 0.1262, "volume": 4996466.3, "close_time": 1767578399999, "quote_volume": 627694.01279, "trades": 3785, "taker_buy_base": 3114336.5, "taker_buy_quote": 391466.40381 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1262, "high": 0.1265, "low": 0.1246, "close": 0.1254, "volume": 3306315.1, "close_time": 1767581999999, "quote_volume": 415357.44506, "trades": 2391, "taker_buy_base": 1436522.9, "taker_buy_quote": 180595.48486 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1254, "high": 0.1256, "low": 0.1246, "close": 0.125, "volume": 2617170.9, "close_time": 1767585599999, "quote_volume": 327390.65589, "trades": 1884, "taker_buy_base": 1342170.4, "taker_buy_quote": 167966.84447 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1249, "high": 0.1258, "low": 0.123, "close": 0.1238, "volume": 6173911.3, "close_time": 1767589199999, "quote_volume": 767362.42726, "trades": 3607, "taker_buy_base": 2529023.0, "taker_buy_quote": 314610.66297 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1238, "high": 0.125, "low": 0.1236, "close": 0.1239, "volume": 2257332.7, "close_time": 1767592799999, "quote_volume": 280514.89392, "trades": 1895, "taker_buy_base": 1081126.7, "taker_buy_quote": 134336.79758 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1231, "close": 0.124, "volume": 2368598.1, "close_time": 1767596399999, "quote_volume": 293071.83392, "trades": 1875, "taker_buy_base": 1140909.0, "taker_buy_quote": 141194.70582 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.124, "high": 0.1251, "low": 0.1239, "close": 0.1248, "volume": 1335322.4, "close_time": 1767599999999, "quote_volume": 166444.13811, "trades": 1322, "taker_buy_base": 818871.8, "taker_buy_quote": 102029.99638 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1248, "high": 0.1252, "low": 0.1236, "close": 0.1239, "volume": 2630041.9, "close_time": 1767603599999, "quote_volume": 327395.07498, "trades": 1879, "taker_buy_base": 1202822.7, "taker_buy_quote": 149703.22986 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1232, "close": 0.1235, "volume": 3320263.7, "close_time": 1767607199999, "quote_volume": 410531.04474, "trades": 2375, "taker_buy_base": 1389904.5, "taker_buy_quote": 171940.55602 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1235, "high": 0.1243, "low": 0.1231, "close": 0.1236, "volume": 2972972.9, "close_time": 1767610799999, "quote_volume": 367673.91119, "trades": 2134, "taker_buy_base": 1339646.8, "taker_buy_quote": 165723.78417 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1236, "high": 0.1241, "low": 0.1231, "close": 0.1239, "volume": 1999731.0, "close_time": 1767614399999, "quote_volume": 246971.82496, "trades": 1625, "taker_buy_base": 1012592.2, "taker_buy_quote": 125094.17122 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1238, "high": 0.1243, "low": 0.1234, "close": 0.1239, "volume": 1149992.2, "close_time": 1767617999999, "quote_volume": 142386.02345, "trades": 1288, "taker_buy_base": 533894.0, "taker_buy_quote": 66109.62781 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1227, "close": 0.1234, "volume": 2517178.8, "close_time": 1767621599999, "quote_volume": 310477.4688, "trades": 1935, "taker_buy_base": 1021948.0, "taker_buy_quote": 126082.4632 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1233, "high": 0.125, "low": 0.1226, "close": 0.1244, "volume": 5638655.2, "close_time": 1767625199999, "quote_volume": 697228.69172, "trades": 5009, "taker_buy_base": 3237086.7, "taker_buy_quote": 400645.96458 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1244, "high": 0.1255, "low": 0.1234, "close": 0.1254, "volume": 4713602.8, "close_time": 1767628799999, "quote_volume": 587172.7498, "trades": 3678, "taker_buy_base": 2575630.5, "taker_buy_quote": 320950.27933 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1253, "high": 0.1258, "low": 0.1246, "close": 0.1249, "volume": 4727948.0, "close_time": 1767632399999, "quote_volume": 591756.1415, "trades": 2835, "taker_buy_base": 1743022.0, "taker_buy_quote": 218203.98135 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1249, "high": 0.126, "low": 0.1235, "close": 0.1258, "volume": 3216882.6, "close_time": 1767635999999, "quote_volume": 401466.77549, "trades": 2726, "taker_buy_base": 1799257.0, "taker_buy_quote": 224769.22909 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1259, "high": 0.1283, "low": 0.1253, "close": 0.1277, "volume": 9063599.4, "close_time": 1767639599999, "quote_volume": 1152276.52196, "trades": 4843, "taker_buy_base": 5130131.4, "taker_buy_quote": 652279.69872 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1276, "high": 0.1286, "low": 0.1273, "close": 0.1285, "volume": 6835834.9, "close_time": 1767643199999, "quote_volume": 875287.53881, "trades": 3718, "taker_buy_base": 3831908.1, "taker_buy_quote": 490745.39249 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1285, "high": 0.1308, "low": 0.1285, "close": 0.1291, "volume": 10929425.9, "close_time": 1767646799999, "quote_volume": 1418836.56187, "trades": 7351, "taker_buy_base": 5767440.8, "taker_buy_quote": 748837.73967 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.129, "high": 0.1296, "low": 0.1284, "close": 0.1289, "volume": 3062294.0, "close_time": 1767650399999, "quote_volume": 395065.66338, "trades": 2086, "taker_buy_base": 1577633.5, "taker_buy_quote": 203517.30607 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1288, "high": 0.1333, "low": 0.1285, "close": 0.1301, "volume": 6857876.8, "close_time": 1767653999999, "quote_volume": 894748.98821, "trades": 3550, "taker_buy_base": 4637862.0, "taker_buy_quote": 605733.4268 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1302, "high": 0.1308, "low": 0.1295, "close": 0.1297, "volume": 3454548.2, "close_time": 1767657599999, "quote_volume": 449447.20249, "trades": 1909, "taker_buy_base": 1627956.7, "taker_buy_quote": 211973.62076 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1297, "high": 0.1304, "low": 0.1282, "close": 0.1295, "volume": 3991110.8, "close_time": 1767661199999, "quote_volume": 516033.90609, "trades": 2839, "taker_buy_base": 1565187.0, "taker_buy_quote": 202543.00098 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1294, "high": 0.1307, "low": 0.1291, "close": 0.1304, "volume": 4687767.3, "close_time": 1767664799999, "quote_volume": 609616.47854, "trades": 3491, "taker_buy_base": 3073705.8, "taker_buy_quote": 399764.57847 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.1303, "high": 0.1313, "low": 0.1303, "close": 0.131, "volume": 4760126.2, "close_time": 1767668399999, "quote_volume": 622406.76169, "trades": 4099, "taker_buy_base": 2593220.2, "taker_buy_quote": 339102.42645 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.131, "high": 0.1324, "low": 0.1308, "close": 0.1323, "volume": 4693990.8, "close_time": 1767671999999, "quote_volume": 618510.876, "trades": 3103, "taker_buy_base": 2892376.4, "taker_buy_quote": 381156.55494 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1323, "high": 0.1342, "low": 0.1323, "close": 0.1333, "volume": 6324352.6, "close_time": 1767675599999, "quote_volume": 842808.30253, "trades": 4289, "taker_buy_base": 3098607.8, "taker_buy_quote": 413025.74609 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.1334, "high": 0.1338, "low": 0.1322, "close": 0.1326, "volume": 3229207.2, "close_time": 1767679199999, "quote_volume": 429733.46573, "trades": 2543, "taker_buy_base": 1933435.9, "taker_buy_quote": 257414.2407 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.1327, "high": 0.1345, "low": 0.1322, "close": 0.1338, "volume": 4308641.4, "close_time": 1767682799999, "quote_volume": 575052.14168, "trades": 3666, "taker_buy_base": 2622073.1, "taker_buy_quote": 349903.59023 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1291, "close": 0.1299, "volume": 5939968.0, "close_time": 1767686399999, "quote_volume": 777409.1096, "trades": 3690, "taker_buy_base": 1789490.9, "taker_buy_quote": 234623.94912 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1299, "high": 0.1313, "low": 0.1299, "close": 0.1305, "volume": 4806989.6, "close_time": 1767689999999, "quote_volume": 628350.68033, "trades": 3067, "taker_buy_base": 1846568.3, "taker_buy_quote": 241308.75268 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1304, "high": 0.1311, "low": 0.1297, "close": 0.1303, "volume": 2975736.4, "close_time": 1767693599999, "quote_volume": 387660.91171, "trades": 1843, "taker_buy_base": 1291857.6, "taker_buy_quote": 168342.91027 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1303, "high": 0.1316, "low": 0.1302, "close": 0.1315, "volume": 2373317.6, "close_time": 1767697199999, "quote_volume": 311031.32893, "trades": 2434, "taker_buy_base": 1175503.6, "taker_buy_quote": 154102.68969 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1314, "high": 0.1337, "low": 0.1314, "close": 0.1336, "volume": 9312999.2, "close_time": 1767700799999, "quote_volume": 1236393.36281, "trades": 3722, "taker_buy_base": 5660802.4, "taker_buy_quote": 751797.89125 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1336, "high": 0.1361, "low": 0.1335, "close": 0.1341, "volume": 9844650.8, "close_time": 1767704399999, "quote_volume": 1325167.8088, "trades": 4527, "taker_buy_base": 5372339.3, "taker_buy_quote": 723218.9271 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.134, "high": 0.1349, "low": 0.1331, "close": 0.1332, "volume": 4069304.7, "close_time": 1767707999999, "quote_volume": 544448.08742, "trades": 2604, "taker_buy_base": 1908060.8, "taker_buy_quote": 255474.81052 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1332, "high": 0.1355, "low": 0.1326, "close": 0.1331, "volume": 10491995.1, "close_time": 1767711599999, "quote_volume": 1405147.41419, "trades": 7355, "taker_buy_base": 5678306.5, "taker_buy_quote": 761210.93396 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1331, "high": 0.1346, "low": 0.1307, "close": 0.1314, "volume": 10109135.0, "close_time": 1767715199999, "quote_volume": 1340585.49447, "trades": 7117, "taker_buy_base": 4425014.9, "taker_buy_quote": 587255.53859 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1314, "high": 0.1319, "low": 0.1281, "close": 0.1292, "volume": 10991365.2, "close_time": 1767718799999, "quote_volume": 1425468.12799, "trades": 8370, "taker_buy_base": 4783595.6, "taker_buy_quote": 620531.12333 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1291, "high": 0.1301, "low": 0.1264, "close": 0.1268, "volume": 11083172.1, "close_time": 1767722399999, "quote_volume": 1421657.34854, "trades": 6900, "taker_buy_base": 4260191.4, "taker_buy_quote": 546930.13457 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1268, "high": 0.129, "low": 0.1265, "close": 0.1283, "volume": 5015976.2, "close_time": 1767725999999, "quote_volume": 642164.35474, "trades": 4400, "taker_buy_base": 2513747.6, "taker_buy_quote": 322028.22683 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1284, "high": 0.129, "low": 0.1278, "close": 0.128, "volume": 2024353.9, "close_time": 1767729599999, "quote_volume": 259681.63927, "trades": 1503, "taker_buy_base": 1092098.2, "taker_buy_quote": 140040.5943 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.128, "high": 0.1302, "low": 0.128, "close": 0.13, "volume": 3208061.7, "close_time": 1767733199999, "quote_volume": 415659.44197, "trades": 2027, "taker_buy_base": 2181220.1, "taker_buy_quote": 282604.10823 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1299, "high": 0.1326, "low": 0.1293, "close": 0.1313, "volume": 6500779.1, "close_time": 1767736799999, "quote_volume": 852357.35127, "trades": 5389, "taker_buy_base": 3297624.8, "taker_buy_quote": 432822.94445 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1314, "high": 0.1318, "low": 0.1304, "close": 0.131, "volume": 2574384.0, "close_time": 1767740399999, "quote_volume": 337576.49324, "trades": 1849, "taker_buy_base": 1197844.5, "taker_buy_quote": 157132.46401 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.131, "high": 0.1319, "low": 0.1309, "close": 0.1313, "volume": 2961778.9, "close_time": 1767743999999, "quote_volume": 389183.78043, "trades": 1932, "taker_buy_base": 1048744.9, "taker_buy_quote": 137839.27272 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1313, "high": 0.1316, "low": 0.1279, "close": 0.1281, "volume": 9713787.0, "close_time": 1767747599999, "quote_volume": 1253486.32874, "trades": 3776, "taker_buy_base": 5671443.3, "taker_buy_quote": 731023.46874 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.128, "high": 0.1285, "low": 0.127, "close": 0.127, "volume": 2476503.5, "close_time": 1767751199999, "quote_volume": 315956.47067, "trades": 2561, "taker_buy_base": 934705.6, "taker_buy_quote": 119299.8873 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.1271, "high": 0.1284, "low": 0.1269, "close": 0.1281, "volume": 1519911.3, "close_time": 1767754799999, "quote_volume": 194041.37551, "trades": 1801, "taker_buy_base": 775805.5, "taker_buy_quote": 99100.11303 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1282, "high": 0.1285, "low": 0.1276, "close": 0.128, "volume": 1132952.6, "close_time": 1767758399999, "quote_volume": 145100.44487, "trades": 1328, "taker_buy_base": 438733.3, "taker_buy_quote": 56211.83345 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.128, "high": 0.1284, "low": 0.1274, "close": 0.1274, "volume": 1134340.0, "close_time": 1767761999999, "quote_volume": 145132.10412, "trades": 994, "taker_buy_base": 642385.4, "taker_buy_quote": 82211.29046 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1274, "high": 0.1282, "low": 0.1269, "close": 0.1269, "volume": 2043904.2, "close_time": 1767765599999, "quote_volume": 260545.56463, "trades": 1577, "taker_buy_base": 848271.0, "taker_buy_quote": 108265.75642 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.127, "high": 0.1274, "low": 0.1267, "close": 0.1267, "volume": 1025764.4, "close_time": 1767769199999, "quote_volume": 130236.83083, "trades": 1021, "taker_buy_base": 572808.2, "taker_buy_quote": 72745.91884 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1268, "high": 0.128, "low": 0.1267, "close": 0.1278, "volume": 1431313.8, "close_time": 1767772799999, "quote_volume": 182410.98422, "trades": 1259, "taker_buy_base": 846035.6, "taker_buy_quote": 107805.31251 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1278, "high": 0.1296, "low": 0.1278, "close": 0.1289, "volume": 5754907.3, "close_time": 1767776399999, "quote_volume": 740992.12601, "trades": 3541, "taker_buy_base": 3624251.8, "taker_buy_quote": 466657.26866 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1266, "close": 0.127, "volume": 4151359.9, "close_time": 1767779999999, "quote_volume": 528961.96387, "trades": 2806, "taker_buy_base": 1638083.6, "taker_buy_quote": 208602.10039 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1269, "high": 0.1277, "low": 0.1268, "close": 0.1272, "volume": 2551472.8, "close_time": 1767783599999, "quote_volume": 324559.36883, "trades": 1863, "taker_buy_base": 1126474.0, "taker_buy_quote": 143408.85478 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1271, "high": 0.128, "low": 0.127, "close": 0.1279, "volume": 1223017.9, "close_time": 1767787199999, "quote_volume": 156087.61445, "trades": 1132, "taker_buy_base": 524533.7, "taker_buy_quote": 66951.76883 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1279, "high": 0.128, "low": 0.1268, "close": 0.1269, "volume": 2596013.6, "close_time": 1767790799999, "quote_volume": 330840.17809, "trades": 1739, "taker_buy_base": 1401848.5, "taker_buy_quote": 178729.30591 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.127, "high": 0.1279, "low": 0.1265, "close": 0.1266, "volume": 2759400.5, "close_time": 1767794399999, "quote_volume": 351275.74483, "trades": 1956, "taker_buy_base": 986246.7, "taker_buy_quote": 125498.81961 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1266, "high": 0.1272, "low": 0.1243, "close": 0.1266, "volume": 11848699.7, "close_time": 1767797999999, "quote_volume": 1489081.80011, "trades": 6990, "taker_buy_base": 4678028.0, "taker_buy_quote": 588367.59656 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1267, "high": 0.1267, "low": 0.1248, "close": 0.1252, "volume": 3459896.8, "close_time": 1767801599999, "quote_volume": 434378.36499, "trades": 3063, "taker_buy_base": 1429318.1, "taker_buy_quote": 179487.3504 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1252, "high": 0.1262, "low": 0.125, "close": 0.1253, "volume": 1726038.3, "close_time": 1767805199999, "quote_volume": 216675.02909, "trades": 1367, "taker_buy_base": 781825.2, "taker_buy_quote": 98161.81935 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1253, "high": 0.1263, "low": 0.1249, "close": 0.1253, "volume": 1067246.0, "close_time": 1767808799999, "quote_volume": 134019.80738, "trades": 1240, "taker_buy_base": 492825.0, "taker_buy_quote": 61948.95832 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1252, "high": 0.1262, "low": 0.1248, "close": 0.1252, "volume": 1402462.5, "close_time": 1767812399999, "quote_volume": 175978.45688, "trades": 1495, "taker_buy_base": 770573.6, "taker_buy_quote": 96729.55361 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1253, "high": 0.1256, "low": 0.1241, "close": 0.125, "volume": 2896856.1, "close_time": 1767815999999, "quote_volume": 361509.1953, "trades": 1992, "taker_buy_base": 1238664.7, "taker_buy_quote": 154710.40307 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1251, "high": 0.1255, "low": 0.1241, "close": 0.1245, "volume": 1447108.7, "close_time": 1767819599999, "quote_volume": 180478.64995, "trades": 1145, "taker_buy_base": 814726.8, "taker_buy_quote": 101662.39589 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1246, "high": 0.1253, "low": 0.1243, "close": 0.1244, "volume": 1928206.8, "close_time": 1767823199999, "quote_volume": 240270.24958, "trades": 1023, "taker_buy_base": 1292001.7, "taker_buy_quote": 160940.93224 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1243, "high": 0.1251, "low": 0.1238, "close": 0.1241, "volume": 2301560.3, "close_time": 1767826799999, "quote_volume": 286295.34643, "trades": 1281, "taker_buy_base": 1160656.4, "taker_buy_quote": 144482.57392 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1241, "high": 0.1253, "low": 0.1237, "close": 0.1246, "volume": 1723874.0, "close_time": 1767830399999, "quote_volume": 214673.90114, "trades": 1448, "taker_buy_base": 1085237.8, "taker_buy_quote": 135252.8737 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1245, "high": 0.1251, "low": 0.1239, "close": 0.125, "volume": 1483281.2, "close_time": 1767833999999, "quote_volume": 184620.97421, "trades": 1311, "taker_buy_base": 727800.7, "taker_buy_quote": 90687.83782 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.125, "high": 0.1261, "low": 0.1249, "close": 0.1258, "volume": 2382998.9, "close_time": 1767837599999, "quote_volume": 299016.01333, "trades": 1879, "taker_buy_base": 1238152.4, "taker_buy_quote": 155443.90422 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1258, "high": 0.126, "low": 0.1245, "close": 0.1248, "volume": 1252726.3, "close_time": 1767841199999, "quote_volume": 156857.28068, "trades": 1610, "taker_buy_base": 391864.8, "taker_buy_quote": 49165.79075 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1248, "high": 0.1254, "low": 0.1238, "close": 0.1238, "volume": 1808239.7, "close_time": 1767844799999, "quote_volume": 224913.93895, "trades": 1483, "taker_buy_base": 679750.3, "taker_buy_quote": 84643.01223 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1239, "high": 0.1248, "low": 0.1236, "close": 0.1243, "volume": 1955097.0, "close_time": 1767848399999, "quote_volume": 242568.79198, "trades": 1330, "taker_buy_base": 1379451.5, "taker_buy_quote": 171140.4564 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1244, "high": 0.1251, "low": 0.1239, "close": 0.124, "volume": 1068017.2, "close_time": 1767851999999, "quote_volume": 132974.00801, "trades": 1172, "taker_buy_base": 458738.6, "taker_buy_quote": 57155.12082 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1222, "close": 0.1224, "volume": 4166872.2, "close_time": 1767855599999, "quote_volume": 512916.82176, "trades": 2616, "taker_buy_base": 1413828.3, "taker_buy_quote": 174022.27302 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1223, "high": 0.1238, "low": 0.1217, "close": 0.1237, "volume": 3617508.1, "close_time": 1767859199999, "quote_volume": 443864.25502, "trades": 3191, "taker_buy_base": 1884285.8, "taker_buy_quote": 231444.28797 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1238, "high": 0.1245, "low": 0.1228, "close": 0.1229, "volume": 2145275.2, "close_time": 1767862799999, "quote_volume": 265405.29424, "trades": 1780, "taker_buy_base": 997743.7, "taker_buy_quote": 123660.66421 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.123, "high": 0.1234, "low": 0.1215, "close": 0.1217, "volume": 4880675.8, "close_time": 1767866399999, "quote_volume": 595883.99366, "trades": 2252, "taker_buy_base": 2118689.2, "taker_buy_quote": 258721.28165 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1217, "high": 0.1229, "low": 0.1207, "close": 0.1227, "volume": 4094662.8, "close_time": 1767869999999, "quote_volume": 498166.34453, "trades": 2499, "taker_buy_base": 2102463.7, "taker_buy_quote": 256278.90065 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.1228, "high": 0.123, "low": 0.1217, "close": 0.1226, "volume": 2558021.1, "close_time": 1767873599999, "quote_volume": 312933.49968, "trades": 2254, "taker_buy_base": 1288207.8, "taker_buy_quote": 157673.06234 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1208, "close": 0.1212, "volume": 2491082.4, "close_time": 1767877199999, "quote_volume": 302762.58514, "trades": 2044, "taker_buy_base": 1068335.3, "taker_buy_quote": 129852.14682 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1212, "high": 0.1215, "low": 0.1208, "close": 0.1212, "volume": 1708410.5, "close_time": 1767880799999, "quote_volume": 207028.58478, "trades": 1469, "taker_buy_base": 870538.9, "taker_buy_quote": 105520.61276 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1211, "high": 0.1221, "low": 0.1199, "close": 0.1218, "volume": 4920092.5, "close_time": 1767884399999, "quote_volume": 595027.14905, "trades": 3736, "taker_buy_base": 2285555.0, "taker_buy_quote": 276825.42477 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1217, "high": 0.124, "low": 0.121, "close": 0.1239, "volume": 5192359.5, "close_time": 1767887999999, "quote_volume": 638169.98119, "trades": 3612, "taker_buy_base": 3354378.7, "taker_buy_quote": 412560.53612 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.124, "high": 0.1244, "low": 0.1227, "close": 0.1241, "volume": 3188129.2, "close_time": 1767891599999, "quote_volume": 394142.87946, "trades": 2621, "taker_buy_base": 1613996.4, "taker_buy_quote": 199682.93454 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1242, "high": 0.1249, "low": 0.1235, "close": 0.1246, "volume": 2804036.6, "close_time": 1767895199999, "quote_volume": 348666.02168, "trades": 1814, "taker_buy_base": 1448997.1, "taker_buy_quote": 180260.99688 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1246, "high": 0.1246, "low": 0.1231, "close": 0.1233, "volume": 1949479.5, "close_time": 1767898799999, "quote_volume": 241289.59485, "trades": 1419, "taker_buy_base": 706484.9, "taker_buy_quote": 87559.19938 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1234, "high": 0.1238, "low": 0.1224, "close": 0.1226, "volume": 1994349.1, "close_time": 1767902399999, "quote_volume": 245326.80018, "trades": 1296, "taker_buy_base": 581112.3, "taker_buy_quote": 71584.30907 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1226, "high": 0.1227, "low": 0.1215, "close": 0.1225, "volume": 1946348.6, "close_time": 1767905999999, "quote_volume": 237508.67294, "trades": 1741, "taker_buy_base": 633863.0, "taker_buy_quote": 77337.58114 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1225, "high": 0.1235, "low": 0.1225, "close": 0.1233, "volume": 1600354.1, "close_time": 1767909599999, "quote_volume": 196825.85373, "trades": 1198, "taker_buy_base": 894619.6, "taker_buy_quote": 110088.30637 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1233, "high": 0.1242, "low": 0.1225, "close": 0.1232, "volume": 1947594.3, "close_time": 1767913199999, "quote_volume": 239966.25296, "trades": 2009, "taker_buy_base": 732802.4, "taker_buy_quote": 90358.57647 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1233, "high": 0.1234, "low": 0.1226, "close": 0.1226, "volume": 1165866.8, "close_time": 1767916799999, "quote_volume": 143430.41236, "trades": 784, "taker_buy_base": 563592.1, "taker_buy_quote": 69316.57557 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1226, "high": 0.1232, "low": 0.1225, "close": 0.123, "volume": 903663.0, "close_time": 1767920399999, "quote_volume": 111011.4972, "trades": 630, "taker_buy_base": 469953.4, "taker_buy_quote": 57740.1041 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1231, "high": 0.1241, "low": 0.1222, "close": 0.1226, "volume": 4595825.2, "close_time": 1767923999999, "quote_volume": 564783.57558, "trades": 3758, "taker_buy_base": 2049830.6, "taker_buy_quote": 252210.82912 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1226, "high": 0.1235, "low": 0.1225, "close": 0.1226, "volume": 929801.5, "close_time": 1767927599999, "quote_volume": 114339.14962, "trades": 779, "taker_buy_base": 528913.7, "taker_buy_quote": 65019.36836 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1226, "high": 0.1236, "low": 0.1224, "close": 0.1236, "volume": 1009584.2, "close_time": 1767931199999, "quote_volume": 124350.79131, "trades": 881, "taker_buy_base": 676927.1, "taker_buy_quote": 83427.23447 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1236, "high": 0.1238, "low": 0.1223, "close": 0.1223, "volume": 1282963.7, "close_time": 1767934799999, "quote_volume": 157483.26089, "trades": 1038, "taker_buy_base": 594571.8, "taker_buy_quote": 73002.02467 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1223, "high": 0.1226, "low": 0.122, "close": 0.1224, "volume": 1155076.6, "close_time": 1767938399999, "quote_volume": 141310.38959, "trades": 834, "taker_buy_base": 471055.8, "taker_buy_quote": 57630.75406 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1224, "high": 0.1229, "low": 0.1221, "close": 0.1228, "volume": 1727945.3, "close_time": 1767941999999, "quote_volume": 211430.02001, "trades": 913, "taker_buy_base": 718226.0, "taker_buy_quote": 87959.78768 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1218, "close": 0.1221, "volume": 2366913.0, "close_time": 1767945599999, "quote_volume": 289001.7457, "trades": 1339, "taker_buy_base": 726400.1, "taker_buy_quote": 88760.04331 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1221, "high": 0.1224, "low": 0.1203, "close": 0.1209, "volume": 3402113.5, "close_time": 1767949199999, "quote_volume": 412618.67709, "trades": 2443, "taker_buy_base": 1252803.2, "taker_buy_quote": 152060.89491 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1209, "high": 0.1219, "low": 0.1208, "close": 0.1211, "volume": 1534331.9, "close_time": 1767952799999, "quote_volume": 186327.78956, "trades": 1129, "taker_buy_base": 661237.0, "taker_buy_quote": 80360.51517 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1209, "close": 0.1212, "volume": 680570.6, "close_time": 1767956399999, "quote_volume": 82457.74818, "trades": 552, "taker_buy_base": 278574.9, "taker_buy_quote": 33759.63767 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1212, "high": 0.1218, "low": 0.121, "close": 0.1213, "volume": 1353791.0, "close_time": 1767959999999, "quote_volume": 164325.88408, "trades": 1136, "taker_buy_base": 558756.9, "taker_buy_quote": 67864.64821 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1213, "high": 0.1215, "low": 0.1204, "close": 0.1207, "volume": 1591402.7, "close_time": 1767963599999, "quote_volume": 192127.44109, "trades": 897, "taker_buy_base": 584655.9, "taker_buy_quote": 70651.29844 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1207, "high": 0.1227, "low": 0.1207, "close": 0.1222, "volume": 4207301.9, "close_time": 1767967199999, "quote_volume": 513170.29621, "trades": 2693, "taker_buy_base": 2434230.3, "taker_buy_quote": 296927.88063 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1221, "high": 0.1224, "low": 0.1209, "close": 0.1214, "volume": 2677869.3, "close_time": 1767970799999, "quote_volume": 325487.35834, "trades": 2300, "taker_buy_base": 1156884.1, "taker_buy_quote": 140714.86519 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1213, "high": 0.1244, "low": 0.1208, "close": 0.1232, "volume": 7188010.6, "close_time": 1767974399999, "quote_volume": 884853.03256, "trades": 6847, "taker_buy_base": 3874561.4, "taker_buy_quote": 477176.04371 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1232, "high": 0.1247, "low": 0.1231, "close": 0.1241, "volume": 5167307.8, "close_time": 1767977999999, "quote_volume": 640672.95941, "trades": 5070, "taker_buy_base": 2856069.4, "taker_buy_quote": 354286.35188 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1223, "close": 0.123, "volume": 2689394.0, "close_time": 1767981599999, "quote_volume": 330820.82036, "trades": 2388, "taker_buy_base": 1348191.1, "taker_buy_quote": 165911.90881 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1231, "high": 0.1232, "low": 0.1207, "close": 0.1217, "volume": 3379843.2, "close_time": 1767985199999, "quote_volume": 411361.40498, "trades": 2773, "taker_buy_base": 1517828.5, "taker_buy_quote": 184723.88385 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1202, "close": 0.1208, "volume": 2397607.6, "close_time": 1767988799999, "quote_volume": 289622.91709, "trades": 2359, "taker_buy_base": 726353.1, "taker_buy_quote": 87736.68848 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1204, "close": 0.1207, "volume": 2304515.6, "close_time": 1767992399999, "quote_volume": 278244.56084, "trades": 1672, "taker_buy_base": 1090610.9, "taker_buy_quote": 131666.03229 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1208, "high": 0.1216, "low": 0.1203, "close": 0.1213, "volume": 1390141.1, "close_time": 1767995999999, "quote_volume": 168308.92849, "trades": 1095, "taker_buy_base": 759469.4, "taker_buy_quote": 92011.54642 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1213, "high": 0.1218, "low": 0.1208, "close": 0.1216, "volume": 1070489.6, "close_time": 1767999599999, "quote_volume": 129898.2524, "trades": 943, "taker_buy_base": 605822.6, "taker_buy_quote": 73528.07074 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1216, "high": 0.1218, "low": 0.1212, "close": 0.1213, "volume": 743184.2, "close_time": 1768003199999, "quote_volume": 90308.12925, "trades": 761, "taker_buy_base": 308045.5, "taker_buy_quote": 37439.62224 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1213, "high": 0.1215, "low": 0.1209, "close": 0.1212, "volume": 572216.5, "close_time": 1768006799999, "quote_volume": 69337.13009, "trades": 593, "taker_buy_base": 186487.6, "taker_buy_quote": 22608.51968 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1212, "high": 0.1215, "low": 0.1209, "close": 0.1213, "volume": 766593.0, "close_time": 1768010399999, "quote_volume": 92960.27263, "trades": 802, "taker_buy_base": 399004.9, "taker_buy_quote": 48397.90445 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1213, "high": 0.1215, "low": 0.1206, "close": 0.1208, "volume": 1125823.5, "close_time": 1768013999999, "quote_volume": 136271.03452, "trades": 945, "taker_buy_base": 492096.9, "taker_buy_quote": 59610.85062 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1209, "high": 0.1209, "low": 0.1203, "close": 0.1206, "volume": 962618.7, "close_time": 1768017599999, "quote_volume": 116020.36432, "trades": 1002, "taker_buy_base": 531272.1, "taker_buy_quote": 64032.91838 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1206, "high": 0.1207, "low": 0.12, "close": 0.1201, "volume": 1067248.8, "close_time": 1768021199999, "quote_volume": 128307.55476, "trades": 1061, "taker_buy_base": 416716.4, "taker_buy_quote": 50095.50849 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1201, "high": 0.1204, "low": 0.12, "close": 0.1201, "volume": 578913.9, "close_time": 1768024799999, "quote_volume": 69563.95487, "trades": 492, "taker_buy_base": 197609.8, "taker_buy_quote": 23756.77811 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1201, "high": 0.1208, "low": 0.1194, "close": 0.1206, "volume": 1939729.6, "close_time": 1768028399999, "quote_volume": 232502.85456, "trades": 1322, "taker_buy_base": 850594.5, "taker_buy_quote": 102009.884 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1205, "high": 0.1212, "low": 0.1205, "close": 0.1209, "volume": 829420.1, "close_time": 1768031999999, "quote_volume": 100279.77199, "trades": 647, "taker_buy_base": 560774.3, "taker_buy_quote": 67802.5981 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1206, "close": 0.1211, "volume": 1021249.9, "close_time": 1768035599999, "quote_volume": 123439.53266, "trades": 986, "taker_buy_base": 524325.1, "taker_buy_quote": 63412.54043 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1212, "high": 0.1214, "low": 0.1209, "close": 0.1212, "volume": 1101697.9, "close_time": 1768039199999, "quote_volume": 133478.34456, "trades": 787, "taker_buy_base": 800471.0, "taker_buy_quote": 97016.45963 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1212, "high": 0.1217, "low": 0.1211, "close": 0.1215, "volume": 1685711.7, "close_time": 1768042799999, "quote_volume": 204695.61309, "trades": 818, "taker_buy_base": 950053.1, "taker_buy_quote": 115389.11833 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.1215, "high": 0.1219, "low": 0.1213, "close": 0.1217, "volume": 1011134.2, "close_time": 1768046399999, "quote_volume": 122890.54571, "trades": 902, "taker_buy_base": 479247.8, "taker_buy_quote": 58249.31141 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1218, "high": 0.1219, "low": 0.1213, "close": 0.1217, "volume": 1318274.6, "close_time": 1768049999999, "quote_volume": 160361.96879, "trades": 909, "taker_buy_base": 544542.7, "taker_buy_quote": 66265.50441 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1217, "high": 0.122, "low": 0.1213, "close": 0.1213, "volume": 1155208.2, "close_time": 1768053599999, "quote_volume": 140615.12634, "trades": 917, "taker_buy_base": 681673.7, "taker_buy_quote": 83024.20161 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1213, "high": 0.1215, "low": 0.1205, "close": 0.1207, "volume": 1816448.1, "close_time": 1768057199999, "quote_volume": 219669.60173, "trades": 1002, "taker_buy_base": 755037.8, "taker_buy_quote": 91348.94336 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1208, "high": 0.1209, "low": 0.1206, "close": 0.1209, "volume": 898189.8, "close_time": 1768060799999, "quote_volume": 108467.47134, "trades": 884, "taker_buy_base": 395126.3, "taker_buy_quote": 47717.55636 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1205, "close": 0.1206, "volume": 789533.9, "close_time": 1768064399999, "quote_volume": 95354.14913, "trades": 881, "taker_buy_base": 482886.5, "taker_buy_quote": 58326.37368 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1207, "high": 0.1212, "low": 0.1201, "close": 0.1201, "volume": 806205.8, "close_time": 1768067999999, "quote_volume": 97256.81247, "trades": 733, "taker_buy_base": 271824.9, "taker_buy_quote": 32818.47107 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1202, "high": 0.1207, "low": 0.1199, "close": 0.1205, "volume": 626468.5, "close_time": 1768071599999, "quote_volume": 75348.44767, "trades": 606, "taker_buy_base": 193386.9, "taker_buy_quote": 23287.13354 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.1204, "high": 0.121, "low": 0.1204, "close": 0.1208, "volume": 1260161.6, "close_time": 1768075199999, "quote_volume": 152174.80974, "trades": 799, "taker_buy_base": 497550.4, "taker_buy_quote": 60099.41465 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1206, "close": 0.1208, "volume": 855623.8, "close_time": 1768078799999, "quote_volume": 103335.6613, "trades": 759, "taker_buy_base": 462020.3, "taker_buy_quote": 55800.88231 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1207, "high": 0.1208, "low": 0.1202, "close": 0.1202, "volume": 778838.3, "close_time": 1768082399999, "quote_volume": 93888.72259, "trades": 567, "taker_buy_base": 301158.1, "taker_buy_quote": 36307.93022 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1202, "high": 0.1203, "low": 0.1196, "close": 0.1196, "volume": 1429486.4, "close_time": 1768085999999, "quote_volume": 171564.62427, "trades": 1125, "taker_buy_base": 473828.9, "taker_buy_quote": 56903.46796 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1196, "high": 0.1203, "low": 0.1195, "close": 0.12, "volume": 1067802.7, "close_time": 1768089599999, "quote_volume": 127975.3001, "trades": 728, "taker_buy_base": 409637.7, "taker_buy_quote": 49130.39986 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.12, "high": 0.1207, "low": 0.1199, "close": 0.1205, "volume": 756199.1, "close_time": 1768093199999, "quote_volume": 91016.33737, "trades": 734, "taker_buy_base": 377816.8, "taker_buy_quote": 45494.15167 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1202, "close": 0.1206, "volume": 663038.5, "close_time": 1768096799999, "quote_volume": 79893.58314, "trades": 647, "taker_buy_base": 248105.8, "taker_buy_quote": 29898.52504 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1203, "close": 0.1203, "volume": 393824.0, "close_time": 1768100399999, "quote_volume": 47464.76449, "trades": 523, "taker_buy_base": 169739.6, "taker_buy_quote": 20465.8241 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1203, "high": 0.1207, "low": 0.1203, "close": 0.1204, "volume": 466377.7, "close_time": 1768103999999, "quote_volume": 56179.77434, "trades": 430, "taker_buy_base": 213034.1, "taker_buy_quote": 25669.17327 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1204, "high": 0.1207, "low": 0.1201, "close": 0.1207, "volume": 430173.0, "close_time": 1768107599999, "quote_volume": 51751.89213, "trades": 552, "taker_buy_base": 215493.6, "taker_buy_quote": 25946.22186 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1207, "high": 0.121, "low": 0.1206, "close": 0.1209, "volume": 572488.2, "close_time": 1768111199999, "quote_volume": 69167.61544, "trades": 475, "taker_buy_base": 333457.1, "taker_buy_quote": 40284.03598 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1205, "close": 0.1211, "volume": 519308.2, "close_time": 1768114799999, "quote_volume": 62747.99143, "trades": 556, "taker_buy_base": 323125.6, "taker_buy_quote": 39041.99697 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.1211, "high": 0.1213, "low": 0.1208, "close": 0.1208, "volume": 610458.3, "close_time": 1768118399999, "quote_volume": 73863.45585, "trades": 527, "taker_buy_base": 337057.0, "taker_buy_quote": 40787.43754 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1208, "high": 0.1215, "low": 0.1207, "close": 0.1213, "volume": 778591.9, "close_time": 1768121999999, "quote_volume": 94306.24198, "trades": 642, "taker_buy_base": 471908.5, "taker_buy_quote": 57156.99226 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1213, "high": 0.122, "low": 0.1211, "close": 0.1217, "volume": 1839626.9, "close_time": 1768125599999, "quote_volume": 223884.17995, "trades": 866, "taker_buy_base": 1421005.7, "taker_buy_quote": 172950.44606 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1216, "high": 0.1219, "low": 0.1214, "close": 0.1217, "volume": 756591.7, "close_time": 1768129199999, "quote_volume": 92042.30764, "trades": 517, "taker_buy_base": 488632.3, "taker_buy_quote": 59451.22625 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1217, "high": 0.1218, "low": 0.1214, "close": 0.1215, "volume": 600152.3, "close_time": 1768132799999, "quote_volume": 73005.03963, "trades": 434, "taker_buy_base": 314802.9, "taker_buy_quote": 38315.58375 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1215, "high": 0.122, "low": 0.1215, "close": 0.1217, "volume": 989407.5, "close_time": 1768136399999, "quote_volume": 120424.55198, "trades": 792, "taker_buy_base": 460704.6, "taker_buy_quote": 56091.68532 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1218, "high": 0.1219, "low": 0.1213, "close": 0.1213, "volume": 805617.1, "close_time": 1768139999999, "quote_volume": 98003.37192, "trades": 847, "taker_buy_base": 360077.1, "taker_buy_quote": 43826.28154 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1213, "high": 0.1222, "low": 0.1213, "close": 0.1221, "volume": 818404.5, "close_time": 1768143599999, "quote_volume": 99739.51662, "trades": 673, "taker_buy_base": 474444.1, "taker_buy_quote": 57836.39352 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1221, "high": 0.1221, "low": 0.1202, "close": 0.1207, "volume": 1521895.6, "close_time": 1768147199999, "quote_volume": 184103.66222, "trades": 1220, "taker_buy_base": 596571.8, "taker_buy_quote": 72185.9592 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1207, "high": 0.1221, "low": 0.1206, "close": 0.1213, "volume": 1927600.2, "close_time": 1768150799999, "quote_volume": 234177.781, "trades": 1777, "taker_buy_base": 961272.1, "taker_buy_quote": 116840.5339 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1213, "high": 0.1219, "low": 0.1209, "close": 0.1218, "volume": 1193339.5, "close_time": 1768154399999, "quote_volume": 144940.41343, "trades": 914, "taker_buy_base": 565368.1, "taker_buy_quote": 68716.42623 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.1217, "high": 0.1218, "low": 0.1213, "close": 0.1216, "volume": 681863.2, "close_time": 1768157999999, "quote_volume": 82883.33198, "trades": 627, "taker_buy_base": 427942.0, "taker_buy_quote": 52019.11955 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1216, "high": 0.122, "low": 0.1213, "close": 0.1214, "volume": 813920.8, "close_time": 1768161599999, "quote_volume": 99085.24878, "trades": 636, "taker_buy_base": 462214.0, "taker_buy_quote": 56284.45342 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1199, "close": 0.1206, "volume": 1984064.4, "close_time": 1768165199999, "quote_volume": 239028.15718, "trades": 1701, "taker_buy_base": 694004.0, "taker_buy_quote": 83615.81678 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1205, "high": 0.1209, "low": 0.12, "close": 0.1209, "volume": 913465.2, "close_time": 1768168799999, "quote_volume": 109933.25931, "trades": 711, "taker_buy_base": 519950.6, "taker_buy_quote": 62612.59881 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1195, "close": 0.12, "volume": 1696787.8, "close_time": 1768172399999, "quote_volume": 203620.9363, "trades": 1479, "taker_buy_base": 782940.5, "taker_buy_quote": 94003.78167 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1199, "high": 0.1209, "low": 0.1191, "close": 0.1209, "volume": 3032643.6, "close_time": 1768175999999, "quote_volume": 363764.13046, "trades": 2549, "taker_buy_base": 1628614.9, "taker_buy_quote": 195575.67138 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1194, "close": 0.121, "volume": 2614697.9, "close_time": 1768179599999, "quote_volume": 314789.75659, "trades": 2526, "taker_buy_base": 1487724.3, "taker_buy_quote": 179297.37244 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.121, "high": 0.122, "low": 0.1208, "close": 0.1217, "volume": 5827068.4, "close_time": 1768183199999, "quote_volume": 708473.63126, "trades": 5495, "taker_buy_base": 3239157.9, "taker_buy_quote": 393812.68598 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1218, "high": 0.1236, "low": 0.1216, "close": 0.1232, "volume": 5242443.1, "close_time": 1768186799999, "quote_volume": 643406.0115, "trades": 2985, "taker_buy_base": 3595826.8, "taker_buy_quote": 441623.6762 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1232, "high": 0.124, "low": 0.1227, "close": 0.1227, "volume": 3065991.5, "close_time": 1768190399999, "quote_volume": 378560.17628, "trades": 1851, "taker_buy_base": 1814588.7, "taker_buy_quote": 224186.40256 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1228, "high": 0.1237, "low": 0.1224, "close": 0.1235, "volume": 1785383.5, "close_time": 1768193999999, "quote_volume": 219783.56786, "trades": 1227, "taker_buy_base": 823736.2, "taker_buy_quote": 101406.34834 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1228, "close": 0.123, "volume": 1197936.1, "close_time": 1768197599999, "quote_volume": 147715.21307, "trades": 1035, "taker_buy_base": 601576.3, "taker_buy_quote": 74215.6531 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1229, "high": 0.1233, "low": 0.122, "close": 0.1222, "volume": 1689565.0, "close_time": 1768201199999, "quote_volume": 206925.84241, "trades": 1347, "taker_buy_base": 663159.6, "taker_buy_quote": 81262.35067 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1222, "high": 0.1224, "low": 0.1207, "close": 0.1207, "volume": 2105717.0, "close_time": 1768204799999, "quote_volume": 255693.19682, "trades": 1882, "taker_buy_base": 759925.8, "taker_buy_quote": 92253.90041 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1207, "high": 0.1215, "low": 0.1192, "close": 0.1202, "volume": 3602009.0, "close_time": 1768208399999, "quote_volume": 432630.40586, "trades": 3565, "taker_buy_base": 1538615.0, "taker_buy_quote": 184893.80891 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1203, "high": 0.1206, "low": 0.1199, "close": 0.12, "volume": 1377094.9, "close_time": 1768211999999, "quote_volume": 165450.6025, "trades": 1110, "taker_buy_base": 491126.1, "taker_buy_quote": 59037.50077 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.12, "high": 0.1204, "low": 0.1195, "close": 0.1196, "volume": 1119456.1, "close_time": 1768215599999, "quote_volume": 134182.69181, "trades": 1075, "taker_buy_base": 584688.7, "taker_buy_quote": 70095.54395 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1197, "high": 0.1204, "low": 0.1197, "close": 0.1198, "volume": 810651.2, "close_time": 1768219199999, "quote_volume": 97243.73886, "trades": 817, "taker_buy_base": 326148.0, "taker_buy_quote": 39144.11602 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1197, "high": 0.12, "low": 0.119, "close": 0.1194, "volume": 2889797.3, "close_time": 1768222799999, "quote_volume": 344869.24193, "trades": 1633, "taker_buy_base": 1645999.4, "taker_buy_quote": 196511.99664 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1195, "high": 0.1196, "low": 0.1182, "close": 0.1185, "volume": 3065004.6, "close_time": 1768226399999, "quote_volume": 363850.60358, "trades": 1745, "taker_buy_base": 1205755.6, "taker_buy_quote": 143130.98496 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1184, "high": 0.1197, "low": 0.1176, "close": 0.1193, "volume": 5167438.7, "close_time": 1768229999999, "quote_volume": 612422.20801, "trades": 4461, "taker_buy_base": 2696834.7, "taker_buy_quote": 319787.86609 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1193, "high": 0.1208, "low": 0.1191, "close": 0.1205, "volume": 3117951.1, "close_time": 1768233599999, "quote_volume": 374734.29144, "trades": 2602, "taker_buy_base": 1920549.7, "taker_buy_quote": 230842.62904 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1204, "high": 0.1218, "low": 0.1203, "close": 0.1213, "volume": 3548513.2, "close_time": 1768237199999, "quote_volume": 429572.96368, "trades": 2975, "taker_buy_base": 2171007.4, "taker_buy_quote": 262864.29314 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1213, "high": 0.1215, "low": 0.1194, "close": 0.1202, "volume": 2792179.9, "close_time": 1768240799999, "quote_volume": 335776.61168, "trades": 2434, "taker_buy_base": 959073.2, "taker_buy_quote": 115284.74307 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1201, "high": 0.121, "low": 0.1199, "close": 0.1202, "volume": 1387009.0, "close_time": 1768244399999, "quote_volume": 167105.0107, "trades": 1447, "taker_buy_base": 759538.5, "taker_buy_quote": 91580.17006 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1202, "high": 0.1205, "low": 0.1198, "close": 0.1203, "volume": 582784.1, "close_time": 1768247999999, "quote_volume": 70035.2057, "trades": 724, "taker_buy_base": 267750.8, "taker_buy_quote": 32175.30163 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1203, "high": 0.1208, "low": 0.119, "close": 0.119, "volume": 1317636.1, "close_time": 1768251599999, "quote_volume": 157675.07482, "trades": 1098, "taker_buy_base": 497556.1, "taker_buy_quote": 59673.6878 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1191, "high": 0.1192, "low": 0.1179, "close": 0.1185, "volume": 1838869.5, "close_time": 1768255199999, "quote_volume": 217955.28077, "trades": 1476, "taker_buy_base": 656746.0, "taker_buy_quote": 77880.01191 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1184, "high": 0.119, "low": 0.1184, "close": 0.1186, "volume": 871340.2, "close_time": 1768258799999, "quote_volume": 103452.41704, "trades": 950, "taker_buy_base": 482847.2, "taker_buy_quote": 57318.68734 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1186, "high": 0.1189, "low": 0.1182, "close": 0.1186, "volume": 662604.3, "close_time": 1768262399999, "quote_volume": 78499.11249, "trades": 665, "taker_buy_base": 255647.9, "taker_buy_quote": 30275.07504 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1185, "high": 0.1191, "low": 0.1184, "close": 0.1189, "volume": 1013875.9, "close_time": 1768265999999, "quote_volume": 120367.48741, "trades": 988, "taker_buy_base": 545072.2, "taker_buy_quote": 64724.54699 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1189, "high": 0.1194, "low": 0.1183, "close": 0.1184, "volume": 789038.9, "close_time": 1768269599999, "quote_volume": 93801.22898, "trades": 791, "taker_buy_base": 334495.0, "taker_buy_quote": 39826.92918 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1185, "high": 0.1193, "low": 0.1184, "close": 0.1185, "volume": 885643.3, "close_time": 1768273199999, "quote_volume": 105217.59097, "trades": 743, "taker_buy_base": 564880.2, "taker_buy_quote": 67107.85273 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1186, "high": 0.1192, "low": 0.1183, "close": 0.1192, "volume": 998011.0, "close_time": 1768276799999, "quote_volume": 118519.33541, "trades": 1108, "taker_buy_base": 569737.7, "taker_buy_quote": 67660.71567 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1191, "high": 0.1207, "low": 0.1191, "close": 0.1206, "volume": 3827932.9, "close_time": 1768280399999, "quote_volume": 459170.11714, "trades": 2120, "taker_buy_base": 2356759.1, "taker_buy_quote": 282818.83806 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1206, "high": 0.1217, "low": 0.1205, "close": 0.1214, "volume": 3217280.0, "close_time": 1768283999999, "quote_volume": 389736.94685, "trades": 2637, "taker_buy_base": 2039634.2, "taker_buy_quote": 247106.68246 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1214, "high": 0.1221, "low": 0.1211, "close": 0.122, "volume": 2405630.6, "close_time": 1768287599999, "quote_volume": 292640.35712, "trades": 1914, "taker_buy_base": 1218019.6, "taker_buy_quote": 148204.29155 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.122, "high": 0.1221, "low": 0.1213, "close": 0.1214, "volume": 975282.3, "close_time": 1768291199999, "quote_volume": 118566.7326, "trades": 1002, "taker_buy_base": 492604.1, "taker_buy_quote": 59895.35481 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1215, "high": 0.1219, "low": 0.1211, "close": 0.1215, "volume": 1931108.6, "close_time": 1768294799999, "quote_volume": 234657.10959, "trades": 1292, "taker_buy_base": 973584.5, "taker_buy_quote": 118283.00486 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1214, "high": 0.122, "low": 0.1207, "close": 0.1213, "volume": 2572803.6, "close_time": 1768298399999, "quote_volume": 312820.08078, "trades": 2597, "taker_buy_base": 1377737.3, "taker_buy_quote": 167681.91267 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1214, "high": 0.1222, "low": 0.1212, "close": 0.1222, "volume": 1934621.1, "close_time": 1768301999999, "quote_volume": 235542.19255, "trades": 1272, "taker_buy_base": 1119346.6, "taker_buy_quote": 136318.8103 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1222, "high": 0.1225, "low": 0.1218, "close": 0.1221, "volume": 1384024.8, "close_time": 1768305599999, "quote_volume": 169111.0555, "trades": 1004, "taker_buy_base": 708714.2, "taker_buy_quote": 86602.23032 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.122, "high": 0.1227, "low": 0.122, "close": 0.1224, "volume": 2498054.9, "close_time": 1768309199999, "quote_volume": 305615.44958, "trades": 1337, "taker_buy_base": 1487093.8, "taker_buy_quote": 181950.53982 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1223, "high": 0.1232, "low": 0.1218, "close": 0.1225, "volume": 3618178.9, "close_time": 1768312799999, "quote_volume": 443573.59169, "trades": 3351, "taker_buy_base": 1881511.4, "taker_buy_quote": 230722.06066 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1225, "high": 0.124, "low": 0.122, "close": 0.1228, "volume": 4986508.2, "close_time": 1768316399999, "quote_volume": 614430.99182, "trades": 3837, "taker_buy_base": 2313907.3, "taker_buy_quote": 285216.31142 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1228, "high": 0.1244, "low": 0.1221, "close": 0.1244, "volume": 4631962.0, "close_time": 1768319999999, "quote_volume": 570644.59571, "trades": 2643, "taker_buy_base": 2378241.2, "taker_buy_quote": 293360.92703 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1244, "high": 0.1261, "low": 0.1244, "close": 0.1256, "volume": 9422424.5, "close_time": 1768323599999, "quote_volume": 1180176.1785, "trades": 4252, "taker_buy_base": 4355339.2, "taker_buy_quote": 545679.56628 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.1257, "high": 0.1259, "low": 0.1243, "close": 0.1246, "volume": 3337875.2, "close_time": 1768327199999, "quote_volume": 416634.81782, "trades": 2091, "taker_buy_base": 1521478.4, "taker_buy_quote": 190075.61275 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1246, "high": 0.1254, "low": 0.1241, "close": 0.1242, "volume": 2588511.0, "close_time": 1768330799999, "quote_volume": 322865.02209, "trades": 1911, "taker_buy_base": 1176709.2, "taker_buy_quote": 146830.61171 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1242, "high": 0.1246, "low": 0.1235, "close": 0.1245, "volume": 2317268.2, "close_time": 1768334399999, "quote_volume": 287607.67766, "trades": 1564, "taker_buy_base": 1063313.7, "taker_buy_quote": 132017.07996 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1246, "high": 0.1252, "low": 0.1239, "close": 0.1244, "volume": 2350055.1, "close_time": 1768337999999, "quote_volume": 292526.62471, "trades": 1895, "taker_buy_base": 921796.1, "taker_buy_quote": 114772.28428 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1244, "high": 0.125, "low": 0.1243, "close": 0.1248, "volume": 1351689.3, "close_time": 1768341599999, "quote_volume": 168410.05722, "trades": 1519, "taker_buy_base": 446711.5, "taker_buy_quote": 55667.57705 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1248, "high": 0.1283, "low": 0.1247, "close": 0.1279, "volume": 15708308.5, "close_time": 1768345199999, "quote_volume": 2000866.9177, "trades": 10710, "taker_buy_base": 9220275.2, "taker_buy_quote": 1174377.93147 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.128, "high": 0.1284, "low": 0.1262, "close": 0.1267, "volume": 3561140.1, "close_time": 1768348799999, "quote_volume": 452372.73768, "trades": 2965, "taker_buy_base": 1408086.2, "taker_buy_quote": 178850.58007 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1266, "high": 0.1272, "low": 0.126, "close": 0.1268, "volume": 2890538.8, "close_time": 1768352399999, "quote_volume": 365821.58716, "trades": 2614, "taker_buy_base": 1083918.4, "taker_buy_quote": 137238.15115 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1268, "high": 0.1273, "low": 0.1263, "close": 0.1267, "volume": 2493025.5, "close_time": 1768355999999, "quote_volume": 316319.38546, "trades": 1902, "taker_buy_base": 1362085.7, "taker_buy_quote": 172856.05228 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1266, "high": 0.1272, "low": 0.1262, "close": 0.1264, "volume": 2108526.6, "close_time": 1768359599999, "quote_volume": 266935.3147, "trades": 1659, "taker_buy_base": 853346.3, "taker_buy_quote": 108109.54035 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1263, "high": 0.1272, "low": 0.1261, "close": 0.1271, "volume": 1433368.3, "close_time": 1768363199999, "quote_volume": 181345.36056, "trades": 1172, "taker_buy_base": 704738.6, "taker_buy_quote": 89203.66152 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1272, "high": 0.1273, "low": 0.1262, "close": 0.1263, "volume": 2094676.7, "close_time": 1768366799999, "quote_volume": 265267.01595, "trades": 1514, "taker_buy_base": 860481.1, "taker_buy_quote": 108996.60505 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1252, "close": 0.126, "volume": 3277696.4, "close_time": 1768370399999, "quote_volume": 411782.75134, "trades": 1687, "taker_buy_base": 1197352.8, "taker_buy_quote": 150543.50898 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.126, "high": 0.1263, "low": 0.1252, "close": 0.1262, "volume": 1775804.8, "close_time": 1768373999999, "quote_volume": 223102.56826, "trades": 1658, "taker_buy_base": 584518.5, "taker_buy_quote": 73492.66712 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1262, "high": 0.1264, "low": 0.1255, "close": 0.1257, "volume": 2377482.8, "close_time": 1768377599999, "quote_volume": 299381.41423, "trades": 1822, "taker_buy_base": 930851.2, "taker_buy_quote": 117252.16668 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1257, "high": 0.1262, "low": 0.1254, "close": 0.1254, "volume": 1448226.0, "close_time": 1768381199999, "quote_volume": 182266.40047, "trades": 990, "taker_buy_base": 553855.0, "taker_buy_quote": 69747.45374 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1255, "high": 0.1263, "low": 0.1255, "close": 0.1261, "volume": 1171065.5, "close_time": 1768384799999, "quote_volume": 147593.75904, "trades": 1331, "taker_buy_base": 532465.8, "taker_buy_quote": 67102.07775 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1261, "high": 0.1265, "low": 0.1251, "close": 0.1255, "volume": 9106083.5, "close_time": 1768388399999, "quote_volume": 1145242.66788, "trades": 2536, "taker_buy_base": 4644545.6, "taker_buy_quote": 583448.25953 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1255, "high": 0.1255, "low": 0.1235, "close": 0.1237, "volume": 5126621.1, "close_time": 1768391999999, "quote_volume": 637301.17057, "trades": 3689, "taker_buy_base": 1749600.2, "taker_buy_quote": 217332.45512 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1238, "high": 0.1246, "low": 0.1237, "close": 0.1244, "volume": 4160760.9, "close_time": 1768395599999, "quote_volume": 517604.66347, "trades": 1173, "taker_buy_base": 1012208.7, "taker_buy_quote": 125838.98148 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1244, "high": 0.1246, "low": 0.1235, "close": 0.1237, "volume": 2370475.5, "close_time": 1768399199999, "quote_volume": 293844.14344, "trades": 1715, "taker_buy_base": 1179593.0, "taker_buy_quote": 146314.62963 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1237, "high": 0.1267, "low": 0.1237, "close": 0.1259, "volume": 3937765.8, "close_time": 1768402799999, "quote_volume": 494417.35568, "trades": 3552, "taker_buy_base": 2547199.3, "taker_buy_quote": 319732.53747 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1259, "high": 0.1286, "low": 0.1253, "close": 0.1278, "volume": 8069678.5, "close_time": 1768406399999, "quote_volume": 1026204.27857, "trades": 5224, "taker_buy_base": 4379429.5, "taker_buy_quote": 556949.61938 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1278, "high": 0.1289, "low": 0.1275, "close": 0.1278, "volume": 5893913.1, "close_time": 1768409999999, "quote_volume": 756202.00568, "trades": 3723, "taker_buy_base": 3045242.7, "taker_buy_quote": 390859.95744 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1277, "high": 0.1281, "low": 0.1262, "close": 0.1263, "volume": 4425820.7, "close_time": 1768413599999, "quote_volume": 563046.96105, "trades": 3148, "taker_buy_base": 1925062.5, "taker_buy_quote": 244948.61809 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1263, "high": 0.1267, "low": 0.124, "close": 0.1248, "volume": 12601087.5, "close_time": 1768417199999, "quote_volume": 1579295.25371, "trades": 4755, "taker_buy_base": 5994382.4, "taker_buy_quote": 750901.42982 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1249, "high": 0.1267, "low": 0.1244, "close": 0.1252, "volume": 5272217.6, "close_time": 1768420799999, "quote_volume": 661998.79313, "trades": 3413, "taker_buy_base": 3099303.7, "taker_buy_quote": 389318.82342 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1252, "high": 0.1259, "low": 0.1247, "close": 0.1251, "volume": 1835665.0, "close_time": 1768424399999, "quote_volume": 229852.79945, "trades": 2473, "taker_buy_base": 1001839.3, "taker_buy_quote": 125505.34676 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.1251, "high": 0.1255, "low": 0.1241, "close": 0.1245, "volume": 2358049.5, "close_time": 1768427999999, "quote_volume": 294200.41454, "trades": 1710, "taker_buy_base": 1072814.9, "taker_buy_quote": 133890.11806 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1245, "high": 0.1248, "low": 0.1238, "close": 0.1241, "volume": 2387355.6, "close_time": 1768431599999, "quote_volume": 296877.69528, "trades": 1366, "taker_buy_base": 855323.3, "taker_buy_quote": 106336.34185 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1242, "high": 0.1249, "low": 0.1239, "close": 0.1241, "volume": 1921063.4, "close_time": 1768435199999, "quote_volume": 239053.24491, "trades": 984, "taker_buy_base": 1210444.6, "taker_buy_quote": 150701.73077 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1231, "close": 0.1234, "volume": 2331689.0, "close_time": 1768438799999, "quote_volume": 287990.82217, "trades": 1537, "taker_buy_base": 874708.4, "taker_buy_quote": 108074.26338 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1234, "high": 0.1242, "low": 0.1229, "close": 0.1233, "volume": 2900359.7, "close_time": 1768442399999, "quote_volume": 357970.99304, "trades": 1731, "taker_buy_base": 1371868.3, "taker_buy_quote": 169338.00066 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1234, "high": 0.1239, "low": 0.1228, "close": 0.1233, "volume": 2143761.2, "close_time": 1768445999999, "quote_volume": 264293.90164, "trades": 1971, "taker_buy_base": 1062359.6, "taker_buy_quote": 130978.14402 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1233, "high": 0.1236, "low": 0.1214, "close": 0.1216, "volume": 7344712.4, "close_time": 1768449599999, "quote_volume": 899439.09099, "trades": 3836, "taker_buy_base": 4263942.5, "taker_buy_quote": 523053.66547 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1216, "high": 0.1223, "low": 0.1214, "close": 0.1223, "volume": 2054295.9, "close_time": 1768453199999, "quote_volume": 250455.03843, "trades": 1590, "taker_buy_base": 815716.2, "taker_buy_quote": 99473.42609 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1217, "close": 0.1219, "volume": 3239211.2, "close_time": 1768456799999, "quote_volume": 395249.74666, "trades": 1704, "taker_buy_base": 947532.3, "taker_buy_quote": 115747.02425 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.122, "high": 0.1223, "low": 0.1215, "close": 0.1217, "volume": 1305401.7, "close_time": 1768460399999, "quote_volume": 159051.76704, "trades": 1180, "taker_buy_base": 559205.6, "taker_buy_quote": 68154.38873 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1216, "high": 0.123, "low": 0.1216, "close": 0.1227, "volume": 1002265.8, "close_time": 1768463999999, "quote_volume": 122791.10225, "trades": 949, "taker_buy_base": 640617.6, "taker_buy_quote": 78475.6593 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1221, "close": 0.1227, "volume": 1092735.3, "close_time": 1768467599999, "quote_volume": 133843.8964, "trades": 992, "taker_buy_base": 453325.3, "taker_buy_quote": 55533.95664 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1226, "high": 0.1238, "low": 0.1221, "close": 0.1235, "volume": 1824305.4, "close_time": 1768471199999, "quote_volume": 224552.54839, "trades": 1507, "taker_buy_base": 1021001.5, "taker_buy_quote": 125770.10386 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1235, "high": 0.1237, "low": 0.1229, "close": 0.123, "volume": 1156276.2, "close_time": 1768474799999, "quote_volume": 142367.97841, "trades": 845, "taker_buy_base": 687839.8, "taker_buy_quote": 84679.84181 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.123, "high": 0.1232, "low": 0.1223, "close": 0.1224, "volume": 931246.9, "close_time": 1768478399999, "quote_volume": 114282.68998, "trades": 825, "taker_buy_base": 357000.4, "taker_buy_quote": 43790.51933 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1224, "high": 0.1236, "low": 0.1222, "close": 0.1233, "volume": 1609209.2, "close_time": 1768481999999, "quote_volume": 197630.29095, "trades": 1437, "taker_buy_base": 936421.3, "taker_buy_quote": 115131.2832 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1224, "close": 0.1226, "volume": 1631925.0, "close_time": 1768485599999, "quote_volume": 200431.34618, "trades": 1194, "taker_buy_base": 795350.5, "taker_buy_quote": 97712.11829 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1227, "high": 0.123, "low": 0.121, "close": 0.1217, "volume": 3360884.2, "close_time": 1768489199999, "quote_volume": 409557.73215, "trades": 3208, "taker_buy_base": 1752665.2, "taker_buy_quote": 213686.32858 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1216, "high": 0.1223, "low": 0.1203, "close": 0.1223, "volume": 8196640.8, "close_time": 1768492799999, "quote_volume": 992671.50301, "trades": 5619, "taker_buy_base": 4327185.4, "taker_buy_quote": 524388.35603 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1209, "close": 0.1219, "volume": 5350292.5, "close_time": 1768496399999, "quote_volume": 649787.56733, "trades": 4149, "taker_buy_base": 2292810.1, "taker_buy_quote": 278634.98444 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1219, "high": 0.1226, "low": 0.1212, "close": 0.1214, "volume": 3126895.5, "close_time": 1768499999999, "quote_volume": 381488.67372, "trades": 2626, "taker_buy_base": 1462867.4, "taker_buy_quote": 178556.13183 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1214, "high": 0.1214, "low": 0.1195, "close": 0.1197, "volume": 6812474.7, "close_time": 1768503599999, "quote_volume": 819389.33658, "trades": 4664, "taker_buy_base": 3244825.5, "taker_buy_quote": 390163.12844 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1197, "high": 0.1207, "low": 0.1192, "close": 0.1203, "volume": 3204874.6, "close_time": 1768507199999, "quote_volume": 383951.62395, "trades": 3181, "taker_buy_base": 1495830.6, "taker_buy_quote": 179268.62667 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1204, "high": 0.1208, "low": 0.1193, "close": 0.1195, "volume": 1926917.1, "close_time": 1768510799999, "quote_volume": 231093.35966, "trades": 1488, "taker_buy_base": 817804.0, "taker_buy_quote": 98129.30336 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1195, "high": 0.1204, "low": 0.1194, "close": 0.1202, "volume": 1503369.1, "close_time": 1768514399999, "quote_volume": 180472.32024, "trades": 890, "taker_buy_base": 615973.8, "taker_buy_quote": 73950.72959 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1203, "high": 0.1208, "low": 0.12, "close": 0.1201, "volume": 2315227.8, "close_time": 1768517999999, "quote_volume": 278706.19155, "trades": 1106, "taker_buy_base": 904450.4, "taker_buy_quote": 108972.70494 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1201, "high": 0.1208, "low": 0.1199, "close": 0.1207, "volume": 1306966.1, "close_time": 1768521599999, "quote_volume": 157206.17855, "trades": 826, "taker_buy_base": 724143.1, "taker_buy_quote": 87109.05139 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1206, "high": 0.1211, "low": 0.1204, "close": 0.1207, "volume": 857201.7, "close_time": 1768525199999, "quote_volume": 103574.87162, "trades": 800, "taker_buy_base": 419683.8, "taker_buy_quote": 50724.36258 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1201, "close": 0.1202, "volume": 716044.6, "close_time": 1768528799999, "quote_volume": 86160.39084, "trades": 595, "taker_buy_base": 284677.3, "taker_buy_quote": 34278.45126 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1201, "high": 0.1209, "low": 0.1196, "close": 0.1207, "volume": 1176411.8, "close_time": 1768532399999, "quote_volume": 141363.23547, "trades": 1266, "taker_buy_base": 675968.8, "taker_buy_quote": 81255.15799 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1208, "high": 0.1209, "low": 0.12, "close": 0.1201, "volume": 1275183.5, "close_time": 1768535999999, "quote_volume": 153682.32059, "trades": 976, "taker_buy_base": 660364.4, "taker_buy_quote": 79616.41787 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1201, "high": 0.1204, "low": 0.1193, "close": 0.1196, "volume": 909111.9, "close_time": 1768539599999, "quote_volume": 108920.00034, "trades": 1045, "taker_buy_base": 311191.7, "taker_buy_quote": 37286.73759 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1196, "high": 0.1207, "low": 0.1194, "close": 0.1205, "volume": 3495191.5, "close_time": 1768543199999, "quote_volume": 419432.57206, "trades": 1463, "taker_buy_base": 2101321.9, "taker_buy_quote": 252360.36213 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1204, "high": 0.121, "low": 0.1202, "close": 0.121, "volume": 983524.0, "close_time": 1768546799999, "quote_volume": 118744.84067, "trades": 656, "taker_buy_base": 447828.8, "taker_buy_quote": 54042.77426 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1203, "close": 0.1205, "volume": 2858599.0, "close_time": 1768550399999, "quote_volume": 345297.79787, "trades": 1329, "taker_buy_base": 1193559.2, "taker_buy_quote": 144170.1253 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1206, "high": 0.122, "low": 0.1205, "close": 0.1216, "volume": 4919073.0, "close_time": 1768553999999, "quote_volume": 597430.90001, "trades": 2300, "taker_buy_base": 2422379.5, "taker_buy_quote": 294095.52638 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1216, "high": 0.1217, "low": 0.1212, "close": 0.1213, "volume": 1848731.5, "close_time": 1768557599999, "quote_volume": 224530.72025, "trades": 1028, "taker_buy_base": 879891.5, "taker_buy_quote": 106880.87869 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1213, "high": 0.1215, "low": 0.1208, "close": 0.121, "volume": 1470462.7, "close_time": 1768561199999, "quote_volume": 178201.45814, "trades": 968, "taker_buy_base": 630932.7, "taker_buy_quote": 76466.65037 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1198, "close": 0.1207, "volume": 4009390.0, "close_time": 1768564799999, "quote_volume": 482455.01038, "trades": 2617, "taker_buy_base": 1623930.2, "taker_buy_quote": 195412.49744 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1207, "high": 0.1207, "low": 0.1202, "close": 0.1204, "volume": 1568270.0, "close_time": 1768568399999, "quote_volume": 188857.02371, "trades": 1033, "taker_buy_base": 532758.4, "taker_buy_quote": 64129.38258 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1197, "close": 0.12, "volume": 821792.3, "close_time": 1768571999999, "quote_volume": 98736.69286, "trades": 837, "taker_buy_base": 495014.4, "taker_buy_quote": 59506.75459 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.12, "high": 0.1208, "low": 0.1199, "close": 0.1199, "volume": 1596178.9, "close_time": 1768575599999, "quote_volume": 192083.32936, "trades": 1750, "taker_buy_base": 692088.8, "taker_buy_quote": 83337.7386 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.12, "high": 0.1206, "low": 0.1169, "close": 0.118, "volume": 7501155.6, "close_time": 1768579199999, "quote_volume": 887445.01294, "trades": 5490, "taker_buy_base": 2703237.2, "taker_buy_quote": 319819.47316 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.118, "high": 0.1194, "low": 0.1178, "close": 0.119, "volume": 2521467.4, "close_time": 1768582799999, "quote_volume": 299387.82643, "trades": 2271, "taker_buy_base": 1616206.8, "taker_buy_quote": 191916.09592 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1189, "high": 0.1193, "low": 0.118, "close": 0.1193, "volume": 1349214.3, "close_time": 1768586399999, "quote_volume": 160041.21614, "trades": 1384, "taker_buy_base": 695452.6, "taker_buy_quote": 82555.596 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1193, "high": 0.1195, "low": 0.1189, "close": 0.1189, "volume": 804107.8, "close_time": 1768589999999, "quote_volume": 95851.37528, "trades": 943, "taker_buy_base": 461580.1, "taker_buy_quote": 55033.7196 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1189, "high": 0.1191, "low": 0.1183, "close": 0.1188, "volume": 862669.7, "close_time": 1768593599999, "quote_volume": 102315.27069, "trades": 1271, "taker_buy_base": 429501.3, "taker_buy_quote": 50953.51029 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1188, "high": 0.1202, "low": 0.1182, "close": 0.1201, "volume": 2150264.5, "close_time": 1768597199999, "quote_volume": 256854.78567, "trades": 1768, "taker_buy_base": 1379428.7, "taker_buy_quote": 164800.99195 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1202, "high": 0.1205, "low": 0.1198, "close": 0.1199, "volume": 1680673.8, "close_time": 1768600799999, "quote_volume": 202009.00604, "trades": 1455, "taker_buy_base": 1083247.3, "taker_buy_quote": 130213.294 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.12, "high": 0.1204, "low": 0.1197, "close": 0.1203, "volume": 939671.5, "close_time": 1768604399999, "quote_volume": 112815.99612, "trades": 969, "taker_buy_base": 426657.1, "taker_buy_quote": 51215.678 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1199, "close": 0.1202, "volume": 1012638.4, "close_time": 1768607999999, "quote_volume": 121728.17233, "trades": 813, "taker_buy_base": 408798.6, "taker_buy_quote": 49138.43147 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1202, "high": 0.1203, "low": 0.1197, "close": 0.1198, "volume": 906832.7, "close_time": 1768611599999, "quote_volume": 108783.83005, "trades": 1083, "taker_buy_base": 382619.9, "taker_buy_quote": 45890.86705 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1198, "high": 0.1204, "low": 0.1197, "close": 0.1199, "volume": 564759.7, "close_time": 1768615199999, "quote_volume": 67804.40192, "trades": 706, "taker_buy_base": 294169.4, "taker_buy_quote": 35329.37432 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.12, "high": 0.1201, "low": 0.1193, "close": 0.1194, "volume": 996261.9, "close_time": 1768618799999, "quote_volume": 119097.27907, "trades": 928, "taker_buy_base": 491143.5, "taker_buy_quote": 58742.56034 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1194, "high": 0.1196, "low": 0.119, "close": 0.1192, "volume": 618074.2, "close_time": 1768622399999, "quote_volume": 73739.48955, "trades": 644, "taker_buy_base": 190203.5, "taker_buy_quote": 22683.95314 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1191, "high": 0.1196, "low": 0.1189, "close": 0.1194, "volume": 642928.7, "close_time": 1768625999999, "quote_volume": 76663.65866, "trades": 926, "taker_buy_base": 370729.9, "taker_buy_quote": 44215.18568 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1195, "high": 0.1197, "low": 0.1191, "close": 0.1192, "volume": 679570.6, "close_time": 1768629599999, "quote_volume": 81222.23396, "trades": 711, "taker_buy_base": 245192.3, "taker_buy_quote": 29318.97868 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1191, "high": 0.1193, "low": 0.1189, "close": 0.119, "volume": 1220947.2, "close_time": 1768633199999, "quote_volume": 145384.6845, "trades": 996, "taker_buy_base": 618385.7, "taker_buy_quote": 73634.75886 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.119, "high": 0.1199, "low": 0.1187, "close": 0.1199, "volume": 1240299.7, "close_time": 1768636799999, "quote_volume": 147995.28743, "trades": 1111, "taker_buy_base": 824176.9, "taker_buy_quote": 98412.97029 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1198, "high": 0.1215, "low": 0.1198, "close": 0.1213, "volume": 5001846.9, "close_time": 1768640399999, "quote_volume": 603841.26465, "trades": 2692, "taker_buy_base": 3200226.4, "taker_buy_quote": 386415.10968 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1213, "high": 0.1218, "low": 0.1203, "close": 0.1205, "volume": 2105965.5, "close_time": 1768643999999, "quote_volume": 254898.19916, "trades": 1360, "taker_buy_base": 1093893.8, "taker_buy_quote": 132525.13466 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1205, "high": 0.1213, "low": 0.1203, "close": 0.1205, "volume": 1302672.8, "close_time": 1768647599999, "quote_volume": 157490.05836, "trades": 1108, "taker_buy_base": 637029.9, "taker_buy_quote": 77031.59284 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1205, "high": 0.121, "low": 0.1202, "close": 0.1203, "volume": 939883.1, "close_time": 1768651199999, "quote_volume": 113349.3404, "trades": 762, "taker_buy_base": 498660.2, "taker_buy_quote": 60184.23922 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1203, "high": 0.1214, "low": 0.1202, "close": 0.1212, "volume": 654171.0, "close_time": 1768654799999, "quote_volume": 79104.86188, "trades": 746, "taker_buy_base": 387347.6, "taker_buy_quote": 46839.20563 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1208, "close": 0.1213, "volume": 1485214.8, "close_time": 1768658399999, "quote_volume": 179814.84587, "trades": 1257, "taker_buy_base": 744209.2, "taker_buy_quote": 90102.02986 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1212, "high": 0.1223, "low": 0.1212, "close": 0.1223, "volume": 3133132.5, "close_time": 1768661999999, "quote_volume": 381383.98648, "trades": 2041, "taker_buy_base": 1805288.3, "taker_buy_quote": 219784.65865 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1222, "high": 0.1228, "low": 0.1221, "close": 0.1227, "volume": 1991659.2, "close_time": 1768665599999, "quote_volume": 244029.20451, "trades": 1583, "taker_buy_base": 1206386.5, "taker_buy_quote": 147840.08162 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1227, "high": 0.1229, "low": 0.1215, "close": 0.1219, "volume": 2498686.8, "close_time": 1768669199999, "quote_volume": 305404.83177, "trades": 1763, "taker_buy_base": 1108435.2, "taker_buy_quote": 135480.25287 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1219, "high": 0.1221, "low": 0.1212, "close": 0.1215, "volume": 1171516.1, "close_time": 1768672799999, "quote_volume": 142403.09785, "trades": 978, "taker_buy_base": 488523.8, "taker_buy_quote": 59393.30461 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1216, "high": 0.1224, "low": 0.1212, "close": 0.1222, "volume": 929375.7, "close_time": 1768676399999, "quote_volume": 113218.7659, "trades": 845, "taker_buy_base": 570525.3, "taker_buy_quote": 69500.15425 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1215, "close": 0.1221, "volume": 1068053.7, "close_time": 1768679999999, "quote_volume": 130441.96748, "trades": 958, "taker_buy_base": 524394.4, "taker_buy_quote": 64065.79189 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1214, "close": 0.1217, "volume": 902858.7, "close_time": 1768683599999, "quote_volume": 109970.99599, "trades": 839, "taker_buy_base": 449983.6, "taker_buy_quote": 54830.87501 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1216, "high": 0.1217, "low": 0.1212, "close": 0.1217, "volume": 458792.5, "close_time": 1768687199999, "quote_volume": 55737.16171, "trades": 647, "taker_buy_base": 241452.2, "taker_buy_quote": 29341.58585 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1203, "close": 0.1208, "volume": 1603534.6, "close_time": 1768690799999, "quote_volume": 193932.69541, "trades": 1333, "taker_buy_base": 730765.1, "taker_buy_quote": 88414.25772 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1208, "high": 0.1212, "low": 0.1206, "close": 0.121, "volume": 706602.3, "close_time": 1768694399999, "quote_volume": 85404.42939, "trades": 623, "taker_buy_base": 367395.6, "taker_buy_quote": 44407.78354 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1209, "high": 0.1218, "low": 0.1209, "close": 0.1211, "volume": 1063852.7, "close_time": 1768697999999, "quote_volume": 129216.87164, "trades": 1078, "taker_buy_base": 550499.5, "taker_buy_quote": 66865.60348 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.121, "high": 0.1212, "low": 0.1198, "close": 0.1201, "volume": 2229067.5, "close_time": 1768701599999, "quote_volume": 268447.67859, "trades": 1763, "taker_buy_base": 645299.4, "taker_buy_quote": 77787.67651 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1201, "high": 0.1205, "low": 0.1197, "close": 0.1201, "volume": 812866.7, "close_time": 1768705199999, "quote_volume": 97659.8875, "trades": 1183, "taker_buy_base": 341280.0, "taker_buy_quote": 41025.54781 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1202, "high": 0.1207, "low": 0.1201, "close": 0.1202, "volume": 583164.8, "close_time": 1768708799999, "quote_volume": 70233.97148, "trades": 657, "taker_buy_base": 263731.9, "taker_buy_quote": 31763.352 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1201, "high": 0.1202, "low": 0.1197, "close": 0.12, "volume": 869817.2, "close_time": 1768712399999, "quote_volume": 104250.24844, "trades": 620, "taker_buy_base": 269075.1, "taker_buy_quote": 32253.34812 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.12, "high": 0.1201, "low": 0.1196, "close": 0.1199, "volume": 588655.5, "close_time": 1768715999999, "quote_volume": 70551.5936, "trades": 637, "taker_buy_base": 287739.2, "taker_buy_quote": 34486.64493 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1196, "close": 0.1198, "volume": 372044.7, "close_time": 1768719599999, "quote_volume": 44574.09374, "trades": 435, "taker_buy_base": 208267.0, "taker_buy_quote": 24948.63433 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1198, "high": 0.1203, "low": 0.1194, "close": 0.1199, "volume": 1395772.7, "close_time": 1768723199999, "quote_volume": 167237.62584, "trades": 1082, "taker_buy_base": 702132.8, "taker_buy_quote": 84150.6295 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1196, "close": 0.1198, "volume": 893569.7, "close_time": 1768726799999, "quote_volume": 107120.58727, "trades": 776, "taker_buy_base": 464678.1, "taker_buy_quote": 55713.5973 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1198, "high": 0.1203, "low": 0.1196, "close": 0.12, "volume": 927870.3, "close_time": 1768730399999, "quote_volume": 111248.17204, "trades": 902, "taker_buy_base": 533558.6, "taker_buy_quote": 63971.46909 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1201, "high": 0.1204, "low": 0.1196, "close": 0.1202, "volume": 753316.8, "close_time": 1768733999999, "quote_volume": 90448.43087, "trades": 1058, "taker_buy_base": 292067.3, "taker_buy_quote": 35066.4417 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1201, "high": 0.1202, "low": 0.1199, "close": 0.1199, "volume": 610139.8, "close_time": 1768737599999, "quote_volume": 73231.51476, "trades": 568, "taker_buy_base": 266320.7, "taker_buy_quote": 31970.38644 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.12, "high": 0.1201, "low": 0.1193, "close": 0.1194, "volume": 989978.7, "close_time": 1768741199999, "quote_volume": 118500.4187, "trades": 815, "taker_buy_base": 354440.0, "taker_buy_quote": 42436.25658 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1194, "high": 0.1198, "low": 0.1191, "close": 0.1193, "volume": 1476119.4, "close_time": 1768744799999, "quote_volume": 176187.96728, "trades": 1108, "taker_buy_base": 741964.6, "taker_buy_quote": 88585.58203 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1193, "high": 0.1198, "low": 0.1186, "close": 0.1187, "volume": 1969728.1, "close_time": 1768748399999, "quote_volume": 234657.79804, "trades": 1627, "taker_buy_base": 898087.9, "taker_buy_quote": 107072.9781 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1188, "high": 0.1195, "low": 0.1185, "close": 0.1194, "volume": 1342114.6, "close_time": 1768751999999, "quote_volume": 159676.65633, "trades": 982, "taker_buy_base": 899928.6, "taker_buy_quote": 107075.36336 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1194, "high": 0.1198, "low": 0.1191, "close": 0.1191, "volume": 1713827.5, "close_time": 1768755599999, "quote_volume": 204628.24518, "trades": 1018, "taker_buy_base": 798245.1, "taker_buy_quote": 95301.96975 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1192, "high": 0.1194, "low": 0.1187, "close": 0.1193, "volume": 1214122.4, "close_time": 1768759199999, "quote_volume": 144610.60661, "trades": 1021, "taker_buy_base": 684340.8, "taker_buy_quote": 81557.69107 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1193, "high": 0.1202, "low": 0.119, "close": 0.12, "volume": 1290794.0, "close_time": 1768762799999, "quote_volume": 154448.14442, "trades": 1257, "taker_buy_base": 949508.1, "taker_buy_quote": 113596.75067 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.12, "high": 0.1202, "low": 0.119, "close": 0.1191, "volume": 897442.1, "close_time": 1768766399999, "quote_volume": 107313.14323, "trades": 796, "taker_buy_base": 347545.3, "taker_buy_quote": 41558.57615 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1191, "high": 0.1199, "low": 0.1189, "close": 0.1194, "volume": 693660.9, "close_time": 1768769999999, "quote_volume": 82760.57641, "trades": 1000, "taker_buy_base": 364997.3, "taker_buy_quote": 43569.19447 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1195, "high": 0.1199, "low": 0.1194, "close": 0.1195, "volume": 650566.0, "close_time": 1768773599999, "quote_volume": 77834.13049, "trades": 605, "taker_buy_base": 352132.3, "taker_buy_quote": 42125.42275 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1196, "high": 0.1203, "low": 0.1195, "close": 0.1201, "volume": 792966.6, "close_time": 1768777199999, "quote_volume": 95122.71985, "trades": 1083, "taker_buy_base": 539159.2, "taker_buy_quote": 64694.63953 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1144, "close": 0.1146, "volume": 13839214.9, "close_time": 1768780799999, "quote_volume": 1612897.28667, "trades": 13565, "taker_buy_base": 6151385.4, "taker_buy_quote": 716037.04812 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1146, "high": 0.1146, "low": 0.1018, "close": 0.1107, "volume": 56895331.6, "close_time": 1768784399999, "quote_volume": 6226627.94335, "trades": 35507, "taker_buy_base": 27558095.6, "taker_buy_quote": 3015291.90841 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1106, "high": 0.1122, "low": 0.1099, "close": 0.112, "volume": 10416013.7, "close_time": 1768787999999, "quote_volume": 1159804.45585, "trades": 7094, "taker_buy_base": 5645911.8, "taker_buy_quote": 628658.83062 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.112, "high": 0.112, "low": 0.1108, "close": 0.1109, "volume": 4570705.3, "close_time": 1768791599999, "quote_volume": 508917.26113, "trades": 2818, "taker_buy_base": 1988114.2, "taker_buy_quote": 221333.12461 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1109, "high": 0.1113, "low": 0.1108, "close": 0.1111, "volume": 3518113.4, "close_time": 1768795199999, "quote_volume": 390624.03766, "trades": 2514, "taker_buy_base": 1385703.4, "taker_buy_quote": 153897.54926 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1103, "close": 0.1104, "volume": 2386850.1, "close_time": 1768798799999, "quote_volume": 264557.96838, "trades": 1645, "taker_buy_base": 1229907.5, "taker_buy_quote": 136347.15177 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1104, "high": 0.111, "low": 0.11, "close": 0.1101, "volume": 3734719.6, "close_time": 1768802399999, "quote_volume": 412108.71563, "trades": 2200, "taker_buy_base": 1681029.5, "taker_buy_quote": 185542.48132 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1101, "high": 0.1102, "low": 0.1094, "close": 0.1096, "volume": 2769902.2, "close_time": 1768805999999, "quote_volume": 303977.60505, "trades": 1466, "taker_buy_base": 1056187.5, "taker_buy_quote": 115915.17577 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1096, "high": 0.1102, "low": 0.1096, "close": 0.1099, "volume": 1138135.6, "close_time": 1768809599999, "quote_volume": 125066.88716, "trades": 841, "taker_buy_base": 666108.5, "taker_buy_quote": 73220.41195 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1095, "close": 0.1103, "volume": 3376854.3, "close_time": 1768813199999, "quote_volume": 372247.24463, "trades": 1691, "taker_buy_base": 1466818.0, "taker_buy_quote": 161637.39079 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1098, "close": 0.11, "volume": 1281892.9, "close_time": 1768816799999, "quote_volume": 141099.78221, "trades": 933, "taker_buy_base": 609321.8, "taker_buy_quote": 67086.13434 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.11, "high": 0.11, "low": 0.1095, "close": 0.1097, "volume": 1722251.1, "close_time": 1768820399999, "quote_volume": 189037.14854, "trades": 865, "taker_buy_base": 906683.3, "taker_buy_quote": 99544.2782 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1098, "high": 0.1099, "low": 0.1092, "close": 0.1096, "volume": 1648066.7, "close_time": 1768823999999, "quote_volume": 180621.87617, "trades": 1114, "taker_buy_base": 824748.2, "taker_buy_quote": 90401.41074 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1095, "high": 0.1097, "low": 0.109, "close": 0.1093, "volume": 2136593.1, "close_time": 1768827599999, "quote_volume": 233542.97206, "trades": 955, "taker_buy_base": 643921.0, "taker_buy_quote": 70388.36084 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1093, "high": 0.1098, "low": 0.1091, "close": 0.1094, "volume": 2070443.9, "close_time": 1768831199999, "quote_volume": 226386.5666, "trades": 1124, "taker_buy_base": 1118053.4, "taker_buy_quote": 122243.52046 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1093, "high": 0.1102, "low": 0.1092, "close": 0.1101, "volume": 4572417.8, "close_time": 1768834799999, "quote_volume": 502532.58992, "trades": 1795, "taker_buy_base": 2147134.8, "taker_buy_quote": 235929.47351 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1101, "high": 0.1103, "low": 0.1092, "close": 0.1093, "volume": 2774603.5, "close_time": 1768838399999, "quote_volume": 304464.39637, "trades": 1443, "taker_buy_base": 1522745.6, "taker_buy_quote": 167085.7296 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1093, "high": 0.1116, "low": 0.1092, "close": 0.1115, "volume": 2969530.5, "close_time": 1768841999999, "quote_volume": 328015.69743, "trades": 1632, "taker_buy_base": 1574767.2, "taker_buy_quote": 174116.36346 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1114, "high": 0.1117, "low": 0.1106, "close": 0.1108, "volume": 2942325.5, "close_time": 1768845599999, "quote_volume": 326898.8506, "trades": 1550, "taker_buy_base": 1434514.1, "taker_buy_quote": 159370.65731 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1109, "high": 0.1111, "low": 0.1106, "close": 0.111, "volume": 1374436.2, "close_time": 1768849199999, "quote_volume": 152406.77261, "trades": 1073, "taker_buy_base": 858749.3, "taker_buy_quote": 95232.05965 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.111, "high": 0.112, "low": 0.111, "close": 0.1115, "volume": 3546275.7, "close_time": 1768852799999, "quote_volume": 395353.08046, "trades": 1975, "taker_buy_base": 2154854.7, "taker_buy_quote": 240323.98484 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1116, "high": 0.1118, "low": 0.1113, "close": 0.1114, "volume": 1272626.0, "close_time": 1768856399999, "quote_volume": 141984.23148, "trades": 1073, "taker_buy_base": 821176.2, "taker_buy_quote": 91642.4504 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1115, "high": 0.1117, "low": 0.1107, "close": 0.1108, "volume": 1411811.6, "close_time": 1768859999999, "quote_volume": 156890.66335, "trades": 1069, "taker_buy_base": 655861.8, "taker_buy_quote": 72890.07919 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1108, "high": 0.1111, "low": 0.1098, "close": 0.1098, "volume": 3013001.1, "close_time": 1768863599999, "quote_volume": 332416.1152, "trades": 1929, "taker_buy_base": 1266441.7, "taker_buy_quote": 139781.65834 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1099, "high": 0.1111, "low": 0.1094, "close": 0.1103, "volume": 3131856.6, "close_time": 1768867199999, "quote_volume": 345383.52307, "trades": 2367, "taker_buy_base": 1766727.2, "taker_buy_quote": 194928.53954 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1099, "close": 0.1102, "volume": 1187617.9, "close_time": 1768870799999, "quote_volume": 130926.68217, "trades": 914, "taker_buy_base": 492605.9, "taker_buy_quote": 54345.13451 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1101, "high": 0.1104, "low": 0.1096, "close": 0.11, "volume": 1972931.2, "close_time": 1768874399999, "quote_volume": 216906.13193, "trades": 1184, "taker_buy_base": 790355.2, "taker_buy_quote": 86873.20576 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.11, "high": 0.1103, "low": 0.1094, "close": 0.1098, "volume": 1475115.1, "close_time": 1768877999999, "quote_volume": 162148.43487, "trades": 1192, "taker_buy_base": 722928.9, "taker_buy_quote": 79440.29249 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1099, "high": 0.11, "low": 0.109, "close": 0.1093, "volume": 1545157.4, "close_time": 1768881599999, "quote_volume": 169231.87402, "trades": 986, "taker_buy_base": 663543.3, "taker_buy_quote": 72724.93987 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1093, "high": 0.1098, "low": 0.1091, "close": 0.1092, "volume": 1679166.0, "close_time": 1768885199999, "quote_volume": 183683.44965, "trades": 1074, "taker_buy_base": 473474.2, "taker_buy_quote": 51793.58433 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1093, "high": 0.1099, "low": 0.1087, "close": 0.1092, "volume": 2122341.5, "close_time": 1768888799999, "quote_volume": 232103.83991, "trades": 1781, "taker_buy_base": 807046.9, "taker_buy_quote": 88280.2044 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1078, "close": 0.1082, "volume": 3037047.3, "close_time": 1768892399999, "quote_volume": 329147.65396, "trades": 2374, "taker_buy_base": 1292090.6, "taker_buy_quote": 140107.55633 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1082, "high": 0.1088, "low": 0.1081, "close": 0.1084, "volume": 2482310.3, "close_time": 1768895999999, "quote_volume": 269180.67779, "trades": 1455, "taker_buy_base": 1170248.8, "taker_buy_quote": 126945.11004 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1083, "high": 0.1084, "low": 0.107, "close": 0.108, "volume": 3913853.5, "close_time": 1768899599999, "quote_volume": 421099.07365, "trades": 2711, "taker_buy_base": 1811030.0, "taker_buy_quote": 194858.85901 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.108, "high": 0.1086, "low": 0.1078, "close": 0.1083, "volume": 4478247.5, "close_time": 1768903199999, "quote_volume": 484351.1678, "trades": 1808, "taker_buy_base": 1505462.9, "taker_buy_quote": 162891.8535 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1084, "high": 0.11, "low": 0.1082, "close": 0.1091, "volume": 5749758.4, "close_time": 1768906799999, "quote_volume": 628610.42516, "trades": 3018, "taker_buy_base": 3087392.7, "taker_buy_quote": 337553.78394 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1092, "high": 0.1096, "low": 0.1087, "close": 0.1087, "volume": 1231763.2, "close_time": 1768910399999, "quote_volume": 134500.87992, "trades": 813, "taker_buy_base": 522397.1, "taker_buy_quote": 57078.1232 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1087, "high": 0.1096, "low": 0.1087, "close": 0.1093, "volume": 1166062.6, "close_time": 1768913999999, "quote_volume": 127352.24731, "trades": 706, "taker_buy_base": 516320.8, "taker_buy_quote": 56415.89011 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1093, "high": 0.1095, "low": 0.1079, "close": 0.108, "volume": 2350034.8, "close_time": 1768917599999, "quote_volume": 255273.49418, "trades": 1652, "taker_buy_base": 920952.4, "taker_buy_quote": 100115.97742 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.108, "high": 0.1094, "low": 0.1079, "close": 0.1087, "volume": 2898701.4, "close_time": 1768921199999, "quote_volume": 314576.53655, "trades": 2688, "taker_buy_base": 1373224.8, "taker_buy_quote": 149117.84201 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1088, "high": 0.1089, "low": 0.1075, "close": 0.108, "volume": 3393563.6, "close_time": 1768924799999, "quote_volume": 366731.67638, "trades": 2747, "taker_buy_base": 1339983.3, "taker_buy_quote": 144895.93285 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1081, "high": 0.1086, "low": 0.1066, "close": 0.107, "volume": 2591425.5, "close_time": 1768928399999, "quote_volume": 278874.33149, "trades": 1991, "taker_buy_base": 1213092.7, "taker_buy_quote": 130681.58677 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1069, "high": 0.1079, "low": 0.1062, "close": 0.1067, "volume": 2643794.6, "close_time": 1768931999999, "quote_volume": 282670.31366, "trades": 2090, "taker_buy_base": 1481526.4, "taker_buy_quote": 158470.48448 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1067, "high": 0.107, "low": 0.1058, "close": 0.1063, "volume": 3089350.2, "close_time": 1768935599999, "quote_volume": 328434.23478, "trades": 2048, "taker_buy_base": 1387735.6, "taker_buy_quote": 147598.41757 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1063, "high": 0.1071, "low": 0.106, "close": 0.1064, "volume": 2551176.0, "close_time": 1768939199999, "quote_volume": 271522.01826, "trades": 1866, "taker_buy_base": 1258427.1, "taker_buy_quote": 133978.57979 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1064, "high": 0.1073, "low": 0.106, "close": 0.1072, "volume": 2045704.5, "close_time": 1768942799999, "quote_volume": 218286.19635, "trades": 1490, "taker_buy_base": 1206163.5, "taker_buy_quote": 128783.16026 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1061, "close": 0.1063, "volume": 746290.7, "close_time": 1768946399999, "quote_volume": 79517.9008, "trades": 820, "taker_buy_base": 265642.0, "taker_buy_quote": 28294.58761 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1062, "high": 0.1065, "low": 0.1047, "close": 0.1058, "volume": 3647954.5, "close_time": 1768949999999, "quote_volume": 384937.99538, "trades": 2262, "taker_buy_base": 1427711.9, "taker_buy_quote": 150616.4898 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1057, "high": 0.106, "low": 0.105, "close": 0.1054, "volume": 2244779.7, "close_time": 1768953599999, "quote_volume": 236733.88, "trades": 1365, "taker_buy_base": 983206.5, "taker_buy_quote": 103714.06916 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1054, "high": 0.1069, "low": 0.1054, "close": 0.1068, "volume": 2232203.1, "close_time": 1768957199999, "quote_volume": 237148.12506, "trades": 1568, "taker_buy_base": 1419291.6, "taker_buy_quote": 150856.43555 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1068, "high": 0.1079, "low": 0.1068, "close": 0.1076, "volume": 2794646.4, "close_time": 1768960799999, "quote_volume": 300356.47339, "trades": 1980, "taker_buy_base": 1639897.5, "taker_buy_quote": 176240.7197 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1076, "high": 0.1085, "low": 0.1076, "close": 0.1081, "volume": 1657321.9, "close_time": 1768964399999, "quote_volume": 179251.21873, "trades": 967, "taker_buy_base": 870475.8, "taker_buy_quote": 94146.66483 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1081, "high": 0.1083, "low": 0.1077, "close": 0.1078, "volume": 1184494.0, "close_time": 1768967999999, "quote_volume": 127808.28629, "trades": 776, "taker_buy_base": 662688.7, "taker_buy_quote": 71510.99254 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1078, "high": 0.108, "low": 0.1072, "close": 0.1075, "volume": 1040397.6, "close_time": 1768971599999, "quote_volume": 111919.47068, "trades": 666, "taker_buy_base": 534333.0, "taker_buy_quote": 57477.80825 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1076, "high": 0.1091, "low": 0.1075, "close": 0.1081, "volume": 2357754.4, "close_time": 1768975199999, "quote_volume": 255479.09078, "trades": 1463, "taker_buy_base": 977944.2, "taker_buy_quote": 105922.67766 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1081, "high": 0.1082, "low": 0.1077, "close": 0.1078, "volume": 1154084.8, "close_time": 1768978799999, "quote_volume": 124574.97943, "trades": 640, "taker_buy_base": 539687.7, "taker_buy_quote": 58268.44294 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1074, "close": 0.1075, "volume": 3510316.5, "close_time": 1768982399999, "quote_volume": 377886.82647, "trades": 1205, "taker_buy_base": 1238252.2, "taker_buy_quote": 133353.68018 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1066, "close": 0.107, "volume": 1664314.9, "close_time": 1768985999999, "quote_volume": 178259.72754, "trades": 943, "taker_buy_base": 496128.4, "taker_buy_quote": 53131.18198 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1071, "high": 0.1074, "low": 0.1068, "close": 0.1071, "volume": 1816135.6, "close_time": 1768989599999, "quote_volume": 194628.06714, "trades": 642, "taker_buy_base": 632135.8, "taker_buy_quote": 67731.42562 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1071, "high": 0.1076, "low": 0.1066, "close": 0.1066, "volume": 1931127.2, "close_time": 1768993199999, "quote_volume": 206622.5575, "trades": 849, "taker_buy_base": 930843.1, "taker_buy_quote": 99661.13902 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1058, "close": 0.1059, "volume": 2708522.4, "close_time": 1768996799999, "quote_volume": 288231.523, "trades": 1387, "taker_buy_base": 1181366.1, "taker_buy_quote": 125715.91571 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1059, "high": 0.1061, "low": 0.1047, "close": 0.106, "volume": 3939525.5, "close_time": 1769000399999, "quote_volume": 415314.43592, "trades": 2268, "taker_buy_base": 1932130.0, "taker_buy_quote": 203790.80556 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1061, "high": 0.1064, "low": 0.1053, "close": 0.1056, "volume": 1581851.3, "close_time": 1769003999999, "quote_volume": 167485.50528, "trades": 1158, "taker_buy_base": 860155.1, "taker_buy_quote": 91087.10251 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1055, "high": 0.1084, "low": 0.1054, "close": 0.108, "volume": 8877170.6, "close_time": 1769007599999, "quote_volume": 951996.58769, "trades": 5948, "taker_buy_base": 5242248.7, "taker_buy_quote": 562259.03483 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.108, "high": 0.1088, "low": 0.1073, "close": 0.1084, "volume": 6569506.5, "close_time": 1769011199999, "quote_volume": 710228.56402, "trades": 3535, "taker_buy_base": 3242413.7, "taker_buy_quote": 350757.68177 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1084, "high": 0.1085, "low": 0.104, "close": 0.1042, "volume": 9209302.9, "close_time": 1769014799999, "quote_volume": 974891.40399, "trades": 5119, "taker_buy_base": 4077749.8, "taker_buy_quote": 431861.72947 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1042, "high": 0.1054, "low": 0.1036, "close": 0.1046, "volume": 10314229.6, "close_time": 1769018399999, "quote_volume": 1078039.16881, "trades": 5865, "taker_buy_base": 5519758.4, "taker_buy_quote": 577170.61353 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1046, "high": 0.1057, "low": 0.1044, "close": 0.1052, "volume": 2352468.8, "close_time": 1769021999999, "quote_volume": 246698.69273, "trades": 2235, "taker_buy_base": 1344813.8, "taker_buy_quote": 141093.90718 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1052, "high": 0.1095, "low": 0.1048, "close": 0.1094, "volume": 9862224.8, "close_time": 1769025599999, "quote_volume": 1061654.39824, "trades": 5918, "taker_buy_base": 5418684.9, "taker_buy_quote": 582906.885 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1095, "high": 0.1096, "low": 0.1078, "close": 0.1092, "volume": 3500420.0, "close_time": 1769029199999, "quote_volume": 380291.0578, "trades": 2684, "taker_buy_base": 1937866.5, "taker_buy_quote": 210583.84148 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1093, "high": 0.1099, "low": 0.1089, "close": 0.1095, "volume": 2779652.3, "close_time": 1769032799999, "quote_volume": 304052.19139, "trades": 1836, "taker_buy_base": 1449851.0, "taker_buy_quote": 158645.46302 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1094, "high": 0.11, "low": 0.1085, "close": 0.1086, "volume": 2641335.7, "close_time": 1769036399999, "quote_volume": 288046.17162, "trades": 1584, "taker_buy_base": 1212988.3, "taker_buy_quote": 132321.88103 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1086, "high": 0.1089, "low": 0.107, "close": 0.1073, "volume": 3201427.4, "close_time": 1769039999999, "quote_volume": 345374.89077, "trades": 1648, "taker_buy_base": 1528545.8, "taker_buy_quote": 164892.81981 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1074, "high": 0.1088, "low": 0.1074, "close": 0.1085, "volume": 2415652.3, "close_time": 1769043599999, "quote_volume": 261092.15821, "trades": 1453, "taker_buy_base": 1462489.5, "taker_buy_quote": 158060.50039 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1085, "high": 0.1097, "low": 0.1085, "close": 0.1097, "volume": 1578536.3, "close_time": 1769047199999, "quote_volume": 172631.81139, "trades": 1777, "taker_buy_base": 915694.0, "taker_buy_quote": 100119.21185 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1096, "high": 0.1099, "low": 0.109, "close": 0.1091, "volume": 1557223.3, "close_time": 1769050799999, "quote_volume": 170578.27202, "trades": 1160, "taker_buy_base": 773145.3, "taker_buy_quote": 84750.74415 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1079, "close": 0.1079, "volume": 2067534.3, "close_time": 1769054399999, "quote_volume": 224433.99061, "trades": 1385, "taker_buy_base": 978997.9, "taker_buy_quote": 106310.00061 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1079, "high": 0.1087, "low": 0.1078, "close": 0.1086, "volume": 905035.3, "close_time": 1769057999999, "quote_volume": 97985.84802, "trades": 763, "taker_buy_base": 557355.9, "taker_buy_quote": 60334.15107 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1086, "high": 0.1088, "low": 0.1082, "close": 0.1087, "volume": 1565804.6, "close_time": 1769061599999, "quote_volume": 169983.18139, "trades": 927, "taker_buy_base": 621827.7, "taker_buy_quote": 67495.90453 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1086, "high": 0.1089, "low": 0.1079, "close": 0.1085, "volume": 2052144.3, "close_time": 1769065199999, "quote_volume": 222430.17567, "trades": 1076, "taker_buy_base": 1048960.5, "taker_buy_quote": 113682.52746 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1085, "high": 0.1085, "low": 0.1079, "close": 0.1083, "volume": 1620136.9, "close_time": 1769068799999, "quote_volume": 175255.9972, "trades": 752, "taker_buy_base": 497555.2, "taker_buy_quote": 53888.48353 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1082, "high": 0.109, "low": 0.108, "close": 0.1089, "volume": 1303105.3, "close_time": 1769072399999, "quote_volume": 141308.30177, "trades": 1059, "taker_buy_base": 685277.0, "taker_buy_quote": 74346.45603 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1089, "high": 0.1094, "low": 0.1088, "close": 0.1093, "volume": 642346.1, "close_time": 1769075999999, "quote_volume": 70144.05112, "trades": 600, "taker_buy_base": 421570.1, "taker_buy_quote": 46044.72528 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1093, "high": 0.1094, "low": 0.1089, "close": 0.1091, "volume": 1316257.6, "close_time": 1769079599999, "quote_volume": 143602.83752, "trades": 724, "taker_buy_base": 816552.8, "taker_buy_quote": 89086.33055 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.109, "high": 0.109, "low": 0.108, "close": 0.1086, "volume": 1267905.1, "close_time": 1769083199999, "quote_volume": 137554.97369, "trades": 1035, "taker_buy_base": 594400.9, "taker_buy_quote": 64521.57323 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1086, "high": 0.109, "low": 0.1083, "close": 0.1085, "volume": 1526685.6, "close_time": 1769086799999, "quote_volume": 165804.52745, "trades": 829, "taker_buy_base": 705882.7, "taker_buy_quote": 76694.80547 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1085, "high": 0.1092, "low": 0.108, "close": 0.1084, "volume": 2005951.8, "close_time": 1769090399999, "quote_volume": 217818.38245, "trades": 1521, "taker_buy_base": 1128567.7, "taker_buy_quote": 122587.25801 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1084, "high": 0.1085, "low": 0.1064, "close": 0.1068, "volume": 3926235.3, "close_time": 1769093999999, "quote_volume": 421632.23615, "trades": 2661, "taker_buy_base": 1862188.4, "taker_buy_quote": 199943.93296 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1057, "close": 0.1065, "volume": 4215367.6, "close_time": 1769097599999, "quote_volume": 449266.73178, "trades": 3127, "taker_buy_base": 2028636.2, "taker_buy_quote": 216269.74196 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1065, "high": 0.1084, "low": 0.1065, "close": 0.1081, "volume": 2676989.4, "close_time": 1769101199999, "quote_volume": 287553.98951, "trades": 2171, "taker_buy_base": 1700439.1, "taker_buy_quote": 182591.05215 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1082, "high": 0.1087, "low": 0.1075, "close": 0.1084, "volume": 1878517.6, "close_time": 1769104799999, "quote_volume": 203283.63983, "trades": 1507, "taker_buy_base": 1129883.3, "taker_buy_quote": 122288.91095 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1071, "close": 0.1071, "volume": 831000.7, "close_time": 1769108399999, "quote_volume": 89700.95788, "trades": 862, "taker_buy_base": 372041.1, "taker_buy_quote": 40160.65174 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1069, "close": 0.1074, "volume": 1054387.8, "close_time": 1769111999999, "quote_volume": 113135.12588, "trades": 1077, "taker_buy_base": 578988.8, "taker_buy_quote": 62116.02305 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1066, "close": 0.1068, "volume": 1876315.8, "close_time": 1769115599999, "quote_volume": 201039.58458, "trades": 1851, "taker_buy_base": 1107850.2, "taker_buy_quote": 118760.67147 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1066, "close": 0.1069, "volume": 1514935.7, "close_time": 1769119199999, "quote_volume": 162120.69788, "trades": 856, "taker_buy_base": 776359.3, "taker_buy_quote": 83066.57665 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1067, "close": 0.107, "volume": 1319073.0, "close_time": 1769122799999, "quote_volume": 141052.09268, "trades": 744, "taker_buy_base": 483270.8, "taker_buy_quote": 51720.13856 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1071, "high": 0.1072, "low": 0.1065, "close": 0.1072, "volume": 936490.5, "close_time": 1769126399999, "quote_volume": 100173.53185, "trades": 632, "taker_buy_base": 620911.1, "taker_buy_quote": 66435.2531 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1071, "high": 0.1074, "low": 0.1068, "close": 0.1071, "volume": 858321.0, "close_time": 1769129999999, "quote_volume": 91935.55055, "trades": 666, "taker_buy_base": 476535.8, "taker_buy_quote": 51042.37337 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1071, "high": 0.1075, "low": 0.1071, "close": 0.1075, "volume": 890394.7, "close_time": 1769133599999, "quote_volume": 95508.07984, "trades": 796, "taker_buy_base": 478613.4, "taker_buy_quote": 51354.30779 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1071, "close": 0.1071, "volume": 1090238.4, "close_time": 1769137199999, "quote_volume": 116924.60266, "trades": 636, "taker_buy_base": 642919.5, "taker_buy_quote": 68959.26576 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1071, "high": 0.1081, "low": 0.1071, "close": 0.1079, "volume": 1113994.6, "close_time": 1769140799999, "quote_volume": 119963.75731, "trades": 737, "taker_buy_base": 671403.3, "taker_buy_quote": 72276.16482 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1077, "close": 0.1082, "volume": 1269010.9, "close_time": 1769144399999, "quote_volume": 137205.89747, "trades": 668, "taker_buy_base": 840954.4, "taker_buy_quote": 90935.34874 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1077, "close": 0.1079, "volume": 1341263.2, "close_time": 1769147999999, "quote_volume": 144700.64781, "trades": 779, "taker_buy_base": 488096.1, "taker_buy_quote": 52667.92514 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1074, "close": 0.1077, "volume": 1718647.5, "close_time": 1769151599999, "quote_volume": 185265.18177, "trades": 1147, "taker_buy_base": 995802.4, "taker_buy_quote": 107359.67033 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1077, "high": 0.108, "low": 0.1076, "close": 0.1078, "volume": 876503.8, "close_time": 1769155199999, "quote_volume": 94488.54051, "trades": 719, "taker_buy_base": 509463.4, "taker_buy_quote": 54928.69011 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1066, "close": 0.1069, "volume": 1225788.7, "close_time": 1769158799999, "quote_volume": 131412.86355, "trades": 966, "taker_buy_base": 457723.4, "taker_buy_quote": 49001.14105 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1068, "close": 0.1071, "volume": 1210906.4, "close_time": 1769162399999, "quote_volume": 129821.23251, "trades": 1016, "taker_buy_base": 692386.3, "taker_buy_quote": 74228.27575 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1068, "close": 0.1071, "volume": 1178548.5, "close_time": 1769165999999, "quote_volume": 126157.0687, "trades": 882, "taker_buy_base": 615504.3, "taker_buy_quote": 65883.32103 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.107, "high": 0.1075, "low": 0.1069, "close": 0.1072, "volume": 844051.7, "close_time": 1769169599999, "quote_volume": 90508.52593, "trades": 702, "taker_buy_base": 471381.0, "taker_buy_quote": 50554.79782 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1069, "close": 0.1069, "volume": 1596840.4, "close_time": 1769173199999, "quote_volume": 171142.33027, "trades": 714, "taker_buy_base": 1015852.7, "taker_buy_quote": 108941.74636 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1069, "high": 0.1074, "low": 0.1069, "close": 0.107, "volume": 1260428.0, "close_time": 1769176799999, "quote_volume": 135017.51068, "trades": 727, "taker_buy_base": 808006.7, "taker_buy_quote": 86557.76115 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.107, "high": 0.1073, "low": 0.1053, "close": 0.1061, "volume": 3900745.6, "close_time": 1769180399999, "quote_volume": 414593.28153, "trades": 3421, "taker_buy_base": 1875352.8, "taker_buy_quote": 199502.56874 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1062, "high": 0.1082, "low": 0.1059, "close": 0.1079, "volume": 3199976.7, "close_time": 1769183999999, "quote_volume": 342727.98046, "trades": 2924, "taker_buy_base": 1914300.0, "taker_buy_quote": 205112.37184 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.108, "high": 0.1091, "low": 0.1071, "close": 0.1082, "volume": 3203614.0, "close_time": 1769187599999, "quote_volume": 346897.16417, "trades": 2585, "taker_buy_base": 1527741.0, "taker_buy_quote": 165492.44196 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1082, "high": 0.11, "low": 0.1076, "close": 0.1086, "volume": 4977377.2, "close_time": 1769191199999, "quote_volume": 543370.4087, "trades": 3251, "taker_buy_base": 2565042.6, "taker_buy_quote": 280097.4825 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1086, "high": 0.1092, "low": 0.1081, "close": 0.1085, "volume": 2347344.9, "close_time": 1769194799999, "quote_volume": 254753.59176, "trades": 1521, "taker_buy_base": 968227.0, "taker_buy_quote": 105066.21735 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1069, "close": 0.1074, "volume": 2608241.0, "close_time": 1769198399999, "quote_volume": 280331.06869, "trades": 2436, "taker_buy_base": 1169864.9, "taker_buy_quote": 125743.23739 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1074, "high": 0.1075, "low": 0.106, "close": 0.1067, "volume": 2516561.6, "close_time": 1769201999999, "quote_volume": 268248.79261, "trades": 2279, "taker_buy_base": 1174785.1, "taker_buy_quote": 125201.10139 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1066, "close": 0.1066, "volume": 1149917.4, "close_time": 1769205599999, "quote_volume": 123018.91262, "trades": 828, "taker_buy_base": 683680.5, "taker_buy_quote": 73161.30349 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1066, "high": 0.1075, "low": 0.1066, "close": 0.1071, "volume": 1263582.7, "close_time": 1769209199999, "quote_volume": 135233.66571, "trades": 899, "taker_buy_base": 758891.1, "taker_buy_quote": 81232.69593 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1066, "close": 0.1068, "volume": 677636.3, "close_time": 1769212799999, "quote_volume": 72425.31329, "trades": 701, "taker_buy_base": 152111.5, "taker_buy_quote": 16246.94421 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1068, "high": 0.107, "low": 0.1062, "close": 0.1062, "volume": 2382518.2, "close_time": 1769216399999, "quote_volume": 253499.20791, "trades": 972, "taker_buy_base": 689591.3, "taker_buy_quote": 73428.89213 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1061, "high": 0.1066, "low": 0.1059, "close": 0.1065, "volume": 1130483.9, "close_time": 1769219999999, "quote_volume": 119954.77117, "trades": 655, "taker_buy_base": 744378.8, "taker_buy_quote": 78992.41302 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1066, "high": 0.107, "low": 0.1065, "close": 0.107, "volume": 357630.7, "close_time": 1769223599999, "quote_volume": 38177.84637, "trades": 439, "taker_buy_base": 242825.6, "taker_buy_quote": 25930.32672 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.107, "high": 0.1082, "low": 0.1069, "close": 0.1076, "volume": 1656500.6, "close_time": 1769227199999, "quote_volume": 178609.17513, "trades": 905, "taker_buy_base": 769759.7, "taker_buy_quote": 82927.6822 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1072, "close": 0.1073, "volume": 994913.8, "close_time": 1769230799999, "quote_volume": 106855.1184, "trades": 717, "taker_buy_base": 528886.8, "taker_buy_quote": 56790.25549 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1072, "high": 0.1073, "low": 0.107, "close": 0.1072, "volume": 438355.2, "close_time": 1769234399999, "quote_volume": 46959.31728, "trades": 705, "taker_buy_base": 229566.2, "taker_buy_quote": 24592.4694 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1071, "close": 0.1071, "volume": 413600.7, "close_time": 1769237999999, "quote_volume": 44352.58576, "trades": 627, "taker_buy_base": 162402.7, "taker_buy_quote": 17423.15583 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1071, "high": 0.1073, "low": 0.1066, "close": 0.1067, "volume": 812027.8, "close_time": 1769241599999, "quote_volume": 86932.818, "trades": 784, "taker_buy_base": 380983.0, "taker_buy_quote": 40798.61866 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1066, "close": 0.1068, "volume": 311921.6, "close_time": 1769245199999, "quote_volume": 33308.72791, "trades": 438, "taker_buy_base": 105812.7, "taker_buy_quote": 11303.12544 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1065, "close": 0.1065, "volume": 397124.2, "close_time": 1769248799999, "quote_volume": 42361.24565, "trades": 559, "taker_buy_base": 165752.0, "taker_buy_quote": 17686.31088 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1065, "high": 0.107, "low": 0.1064, "close": 0.1068, "volume": 441962.7, "close_time": 1769252399999, "quote_volume": 47151.16334, "trades": 575, "taker_buy_base": 248359.5, "taker_buy_quote": 26517.54816 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.1069, "volume": 295658.4, "close_time": 1769255999999, "quote_volume": 31590.70746, "trades": 460, "taker_buy_base": 137974.3, "taker_buy_quote": 14748.47612 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1067, "close": 0.107, "volume": 922025.3, "close_time": 1769259599999, "quote_volume": 98563.06951, "trades": 648, "taker_buy_base": 429955.9, "taker_buy_quote": 45958.10766 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.107, "high": 0.1071, "low": 0.1063, "close": 0.1063, "volume": 549687.7, "close_time": 1769263199999, "quote_volume": 58605.27077, "trades": 643, "taker_buy_base": 260274.8, "taker_buy_quote": 27736.73636 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1063, "high": 0.1071, "low": 0.1061, "close": 0.1067, "volume": 841129.2, "close_time": 1769266799999, "quote_volume": 89644.16413, "trades": 877, "taker_buy_base": 363099.1, "taker_buy_quote": 38703.64572 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1056, "close": 0.1057, "volume": 1492309.9, "close_time": 1769270399999, "quote_volume": 158511.94143, "trades": 1203, "taker_buy_base": 609583.7, "taker_buy_quote": 64817.26111 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1057, "high": 0.1061, "low": 0.1054, "close": 0.106, "volume": 2070461.2, "close_time": 1769273999999, "quote_volume": 218794.80628, "trades": 1092, "taker_buy_base": 1134113.1, "taker_buy_quote": 119908.70828 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.106, "high": 0.1062, "low": 0.1057, "close": 0.1061, "volume": 522096.8, "close_time": 1769277599999, "quote_volume": 55348.26572, "trades": 619, "taker_buy_base": 284039.6, "taker_buy_quote": 30113.2524 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1061, "high": 0.1062, "low": 0.1058, "close": 0.1058, "volume": 580427.1, "close_time": 1769281199999, "quote_volume": 61498.82178, "trades": 587, "taker_buy_base": 297983.9, "taker_buy_quote": 31575.39877 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1058, "high": 0.1059, "low": 0.1055, "close": 0.1056, "volume": 677798.5, "close_time": 1769284799999, "quote_volume": 71593.2941, "trades": 549, "taker_buy_base": 208961.1, "taker_buy_quote": 22083.82805 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1056, "high": 0.1064, "low": 0.1056, "close": 0.1064, "volume": 592298.8, "close_time": 1769288399999, "quote_volume": 62882.4549, "trades": 475, "taker_buy_base": 346380.7, "taker_buy_quote": 36780.35976 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1061, "close": 0.1064, "volume": 1271384.2, "close_time": 1769291999999, "quote_volume": 135205.8091, "trades": 690, "taker_buy_base": 907204.7, "taker_buy_quote": 96491.10028 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1062, "close": 0.1066, "volume": 528426.8, "close_time": 1769295599999, "quote_volume": 56242.52728, "trades": 457, "taker_buy_base": 264249.7, "taker_buy_quote": 28135.71451 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1066, "high": 0.1067, "low": 0.1061, "close": 0.1063, "volume": 958216.2, "close_time": 1769299199999, "quote_volume": 101957.8791, "trades": 631, "taker_buy_base": 282987.9, "taker_buy_quote": 30148.76352 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1062, "high": 0.107, "low": 0.1062, "close": 0.1066, "volume": 1212463.9, "close_time": 1769302799999, "quote_volume": 129181.07898, "trades": 802, "taker_buy_base": 747664.1, "taker_buy_quote": 79648.0082 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1058, "close": 0.1059, "volume": 1239847.8, "close_time": 1769306399999, "quote_volume": 131542.63864, "trades": 773, "taker_buy_base": 471526.2, "taker_buy_quote": 50074.14944 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.106, "high": 0.1063, "low": 0.1057, "close": 0.1059, "volume": 434645.5, "close_time": 1769309999999, "quote_volume": 46098.44096, "trades": 514, "taker_buy_base": 216736.0, "taker_buy_quote": 22991.43407 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1051, "close": 0.1054, "volume": 1471191.2, "close_time": 1769313599999, "quote_volume": 155213.6271, "trades": 800, "taker_buy_base": 473892.5, "taker_buy_quote": 50001.51411 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1054, "high": 0.1059, "low": 0.1053, "close": 0.1055, "volume": 446012.6, "close_time": 1769317199999, "quote_volume": 47124.10554, "trades": 534, "taker_buy_base": 189567.8, "taker_buy_quote": 20024.62229 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1055, "high": 0.1059, "low": 0.1052, "close": 0.1058, "volume": 436352.4, "close_time": 1769320799999, "quote_volume": 46027.98837, "trades": 528, "taker_buy_base": 197195.4, "taker_buy_quote": 20808.68086 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1055, "close": 0.106, "volume": 1169284.1, "close_time": 1769324399999, "quote_volume": 123929.88831, "trades": 1202, "taker_buy_base": 554079.9, "taker_buy_quote": 58750.27522 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.106, "high": 0.1066, "low": 0.1058, "close": 0.1058, "volume": 2392546.7, "close_time": 1769327999999, "quote_volume": 254113.7285, "trades": 1430, "taker_buy_base": 1180846.8, "taker_buy_quote": 125529.24168 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1058, "high": 0.106, "low": 0.1054, "close": 0.1058, "volume": 1611406.1, "close_time": 1769331599999, "quote_volume": 170352.73391, "trades": 1172, "taker_buy_base": 802195.0, "taker_buy_quote": 84816.19628 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1059, "high": 0.1076, "low": 0.1057, "close": 0.1069, "volume": 3223837.6, "close_time": 1769335199999, "quote_volume": 344652.63853, "trades": 2326, "taker_buy_base": 1966220.2, "taker_buy_quote": 210285.55124 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1069, "high": 0.1083, "low": 0.1068, "close": 0.1072, "volume": 3415250.0, "close_time": 1769338799999, "quote_volume": 367624.78855, "trades": 2173, "taker_buy_base": 1561190.3, "taker_buy_quote": 168015.92658 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1071, "high": 0.1073, "low": 0.1067, "close": 0.1068, "volume": 1420830.3, "close_time": 1769342399999, "quote_volume": 151931.05763, "trades": 790, "taker_buy_base": 670449.8, "taker_buy_quote": 71721.77845 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1061, "close": 0.1064, "volume": 1671565.9, "close_time": 1769345999999, "quote_volume": 177888.9361, "trades": 1049, "taker_buy_base": 973031.2, "taker_buy_quote": 103581.10036 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1065, "high": 0.1071, "low": 0.1064, "close": 0.107, "volume": 2201638.8, "close_time": 1769349599999, "quote_volume": 235090.36658, "trades": 1139, "taker_buy_base": 1213431.5, "taker_buy_quote": 129560.62082 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1069, "high": 0.107, "low": 0.1056, "close": 0.1061, "volume": 1397737.1, "close_time": 1769353199999, "quote_volume": 148327.68733, "trades": 1280, "taker_buy_base": 636273.1, "taker_buy_quote": 67527.62718 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1061, "high": 0.1067, "low": 0.1059, "close": 0.1061, "volume": 1578381.6, "close_time": 1769356799999, "quote_volume": 167790.00712, "trades": 1320, "taker_buy_base": 875984.8, "taker_buy_quote": 93128.32817 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.106, "high": 0.1061, "low": 0.1036, "close": 0.1047, "volume": 7298380.2, "close_time": 1769360399999, "quote_volume": 763356.56246, "trades": 5833, "taker_buy_base": 2866092.1, "taker_buy_quote": 299807.13919 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1036, "close": 0.1039, "volume": 1922595.7, "close_time": 1769363999999, "quote_volume": 200123.813, "trades": 1882, "taker_buy_base": 860935.1, "taker_buy_quote": 89653.22045 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.104, "high": 0.104, "low": 0.1023, "close": 0.1027, "volume": 7090312.8, "close_time": 1769367599999, "quote_volume": 730963.10251, "trades": 4957, "taker_buy_base": 2378935.7, "taker_buy_quote": 245385.06564 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1026, "high": 0.1032, "low": 0.1003, "close": 0.1009, "volume": 7783406.5, "close_time": 1769371199999, "quote_volume": 789565.09868, "trades": 5207, "taker_buy_base": 2858652.7, "taker_buy_quote": 290258.9325 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1003, "close": 0.1015, "volume": 4940641.2, "close_time": 1769374799999, "quote_volume": 498322.3721, "trades": 2923, "taker_buy_base": 2215897.8, "taker_buy_quote": 223712.6638 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1015, "high": 0.1025, "low": 0.1015, "close": 0.1023, "volume": 2859358.6, "close_time": 1769378399999, "quote_volume": 291939.03227, "trades": 1870, "taker_buy_base": 1694441.3, "taker_buy_quote": 173008.26621 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1024, "high": 0.103, "low": 0.1017, "close": 0.1025, "volume": 1680234.5, "close_time": 1769381999999, "quote_volume": 171909.2375, "trades": 1857, "taker_buy_base": 912424.3, "taker_buy_quote": 93432.08302 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1025, "high": 0.1033, "low": 0.1021, "close": 0.1029, "volume": 1818262.0, "close_time": 1769385599999, "quote_volume": 187108.76627, "trades": 1711, "taker_buy_base": 1032104.4, "taker_buy_quote": 106274.09033 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1029, "high": 0.104, "low": 0.1026, "close": 0.1034, "volume": 4471627.0, "close_time": 1769389199999, "quote_volume": 462518.07734, "trades": 2246, "taker_buy_base": 2259683.7, "taker_buy_quote": 233740.37922 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1034, "high": 0.1055, "low": 0.1034, "close": 0.1052, "volume": 2753367.4, "close_time": 1769392799999, "quote_volume": 288142.92039, "trades": 2980, "taker_buy_base": 1416882.9, "taker_buy_quote": 148116.21697 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1053, "high": 0.1055, "low": 0.1043, "close": 0.1053, "volume": 2287233.6, "close_time": 1769396399999, "quote_volume": 240272.66378, "trades": 1801, "taker_buy_base": 1191664.0, "taker_buy_quote": 125296.25598 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1054, "high": 0.1057, "low": 0.1038, "close": 0.1042, "volume": 2429767.9, "close_time": 1769399999999, "quote_volume": 254211.80475, "trades": 1578, "taker_buy_base": 824408.3, "taker_buy_quote": 86278.8741 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1043, "high": 0.1053, "low": 0.1042, "close": 0.1045, "volume": 2299476.0, "close_time": 1769403599999, "quote_volume": 240786.96145, "trades": 1436, "taker_buy_base": 1279997.3, "taker_buy_quote": 134101.08206 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1044, "close": 0.1046, "volume": 1186546.8, "close_time": 1769407199999, "quote_volume": 124093.81459, "trades": 875, "taker_buy_base": 540014.1, "taker_buy_quote": 56464.01166 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1045, "high": 0.105, "low": 0.1043, "close": 0.1049, "volume": 1872762.0, "close_time": 1769410799999, "quote_volume": 195902.54393, "trades": 1264, "taker_buy_base": 879492.7, "taker_buy_quote": 91980.95168 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1048, "high": 0.105, "low": 0.1043, "close": 0.1046, "volume": 1218000.8, "close_time": 1769414399999, "quote_volume": 127550.09337, "trades": 1014, "taker_buy_base": 430054.8, "taker_buy_quote": 45029.45009 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1047, "high": 0.1057, "low": 0.1045, "close": 0.1047, "volume": 2144903.2, "close_time": 1769417999999, "quote_volume": 225401.00361, "trades": 1339, "taker_buy_base": 1161468.7, "taker_buy_quote": 122103.46911 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1048, "high": 0.1049, "low": 0.1034, "close": 0.1036, "volume": 1704659.1, "close_time": 1769421599999, "quote_volume": 177604.14995, "trades": 1065, "taker_buy_base": 691200.0, "taker_buy_quote": 72019.18847 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1036, "high": 0.1044, "low": 0.1036, "close": 0.1043, "volume": 1153184.6, "close_time": 1769425199999, "quote_volume": 120026.31305, "trades": 722, "taker_buy_base": 428636.1, "taker_buy_quote": 44618.8289 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1044, "high": 0.1047, "low": 0.1041, "close": 0.1042, "volume": 629205.5, "close_time": 1769428799999, "quote_volume": 65691.27766, "trades": 611, "taker_buy_base": 355125.9, "taker_buy_quote": 37091.54765 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1042, "high": 0.1047, "low": 0.1042, "close": 0.1044, "volume": 2221526.3, "close_time": 1769432399999, "quote_volume": 232010.57819, "trades": 826, "taker_buy_base": 1437387.2, "taker_buy_quote": 150108.81766 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1045, "high": 0.1048, "low": 0.1043, "close": 0.1045, "volume": 1406053.8, "close_time": 1769435999999, "quote_volume": 147029.57222, "trades": 873, "taker_buy_base": 603747.2, "taker_buy_quote": 63156.70973 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1046, "high": 0.1058, "low": 0.104, "close": 0.1056, "volume": 4361264.2, "close_time": 1769439599999, "quote_volume": 458173.72006, "trades": 3089, "taker_buy_base": 1886781.9, "taker_buy_quote": 198266.59556 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1055, "high": 0.1065, "low": 0.1044, "close": 0.1047, "volume": 4745852.8, "close_time": 1769443199999, "quote_volume": 499823.92402, "trades": 2940, "taker_buy_base": 2488985.6, "taker_buy_quote": 262167.45574 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1048, "high": 0.1058, "low": 0.1044, "close": 0.1052, "volume": 3031384.6, "close_time": 1769446799999, "quote_volume": 318735.85509, "trades": 2226, "taker_buy_base": 1726168.8, "taker_buy_quote": 181540.70927 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1052, "high": 0.1056, "low": 0.1047, "close": 0.1054, "volume": 2343200.6, "close_time": 1769450399999, "quote_volume": 246520.44329, "trades": 1492, "taker_buy_base": 1200853.3, "taker_buy_quote": 126391.82525 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1053, "high": 0.106, "low": 0.1051, "close": 0.1057, "volume": 3236664.6, "close_time": 1769453999999, "quote_volume": 341605.85054, "trades": 1940, "taker_buy_base": 1492718.7, "taker_buy_quote": 157599.7057 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1058, "high": 0.106, "low": 0.105, "close": 0.1051, "volume": 1209830.1, "close_time": 1769457599999, "quote_volume": 127613.96095, "trades": 937, "taker_buy_base": 403595.8, "taker_buy_quote": 42593.10034 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1051, "high": 0.1055, "low": 0.1047, "close": 0.1049, "volume": 1393579.9, "close_time": 1769461199999, "quote_volume": 146589.93598, "trades": 975, "taker_buy_base": 473784.7, "taker_buy_quote": 49848.3115 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1049, "high": 0.1067, "low": 0.1049, "close": 0.1059, "volume": 3183093.4, "close_time": 1769464799999, "quote_volume": 337829.31379, "trades": 1500, "taker_buy_base": 1965778.4, "taker_buy_quote": 208695.17391 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1059, "high": 0.106, "low": 0.1052, "close": 0.1056, "volume": 1739969.7, "close_time": 1769468399999, "quote_volume": 183733.9847, "trades": 841, "taker_buy_base": 710077.8, "taker_buy_quote": 75014.88928 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1056, "high": 0.106, "low": 0.1053, "close": 0.1056, "volume": 395352.9, "close_time": 1769471999999, "quote_volume": 41776.88897, "trades": 520, "taker_buy_base": 153882.7, "taker_buy_quote": 16270.25979 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1054, "close": 0.1056, "volume": 505949.3, "close_time": 1769475599999, "quote_volume": 53411.95101, "trades": 464, "taker_buy_base": 231861.9, "taker_buy_quote": 24477.91057 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1056, "high": 0.1062, "low": 0.1052, "close": 0.1059, "volume": 908626.9, "close_time": 1769479199999, "quote_volume": 96094.0277, "trades": 820, "taker_buy_base": 452833.3, "taker_buy_quote": 47872.05578 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1057, "close": 0.1061, "volume": 433736.7, "close_time": 1769482799999, "quote_volume": 45983.50607, "trades": 534, "taker_buy_base": 173417.9, "taker_buy_quote": 18397.9791 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.106, "high": 0.1062, "low": 0.1057, "close": 0.1059, "volume": 806516.2, "close_time": 1769486399999, "quote_volume": 85376.9568, "trades": 651, "taker_buy_base": 328769.5, "taker_buy_quote": 34802.64845 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1059, "high": 0.1064, "low": 0.1058, "close": 0.1062, "volume": 618943.8, "close_time": 1769489999999, "quote_volume": 65726.49297, "trades": 648, "taker_buy_base": 352379.3, "taker_buy_quote": 37424.0782 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1058, "close": 0.1061, "volume": 574477.2, "close_time": 1769493599999, "quote_volume": 60910.71109, "trades": 508, "taker_buy_base": 285916.2, "taker_buy_quote": 30309.86285 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1054, "close": 0.1055, "volume": 890049.7, "close_time": 1769497199999, "quote_volume": 94060.015, "trades": 601, "taker_buy_base": 332042.9, "taker_buy_quote": 35113.84545 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1055, "high": 0.1059, "low": 0.1054, "close": 0.1057, "volume": 603944.2, "close_time": 1769500799999, "quote_volume": 63837.39688, "trades": 419, "taker_buy_base": 215608.6, "taker_buy_quote": 22799.8947 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1057, "high": 0.106, "low": 0.1053, "close": 0.1054, "volume": 352596.6, "close_time": 1769504399999, "quote_volume": 37254.04163, "trades": 515, "taker_buy_base": 103025.3, "taker_buy_quote": 10891.13201 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1049, "close": 0.105, "volume": 905139.8, "close_time": 1769507999999, "quote_volume": 95226.72599, "trades": 784, "taker_buy_base": 479230.3, "taker_buy_quote": 50426.22672 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.105, "high": 0.1053, "low": 0.1048, "close": 0.1049, "volume": 521071.2, "close_time": 1769511599999, "quote_volume": 54734.57383, "trades": 605, "taker_buy_base": 248546.4, "taker_buy_quote": 26113.97616 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.105, "high": 0.1058, "low": 0.1049, "close": 0.1055, "volume": 1030266.3, "close_time": 1769515199999, "quote_volume": 108519.50079, "trades": 639, "taker_buy_base": 629759.8, "taker_buy_quote": 66317.47039 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1055, "high": 0.1056, "low": 0.105, "close": 0.1054, "volume": 691097.3, "close_time": 1769518799999, "quote_volume": 72777.9143, "trades": 704, "taker_buy_base": 299829.6, "taker_buy_quote": 31574.31767 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1046, "close": 0.1048, "volume": 566486.1, "close_time": 1769522399999, "quote_volume": 59479.95859, "trades": 600, "taker_buy_base": 229874.0, "taker_buy_quote": 24147.19229 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1047, "high": 0.1056, "low": 0.1045, "close": 0.1047, "volume": 1287609.0, "close_time": 1769525999999, "quote_volume": 135181.20231, "trades": 1296, "taker_buy_base": 688333.1, "taker_buy_quote": 72307.17722 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1047, "high": 0.1054, "low": 0.1044, "close": 0.1053, "volume": 859086.0, "close_time": 1769529599999, "quote_volume": 90178.12558, "trades": 1095, "taker_buy_base": 555767.2, "taker_buy_quote": 58374.5108 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1053, "high": 0.1068, "low": 0.1052, "close": 0.1067, "volume": 3058958.3, "close_time": 1769533199999, "quote_volume": 324802.86314, "trades": 2009, "taker_buy_base": 2232744.9, "taker_buy_quote": 237065.29874 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1048, "close": 0.1049, "volume": 2277779.9, "close_time": 1769536799999, "quote_volume": 240067.34455, "trades": 1852, "taker_buy_base": 721201.2, "taker_buy_quote": 76048.2175 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1049, "high": 0.1066, "low": 0.1048, "close": 0.1063, "volume": 1432827.1, "close_time": 1769540399999, "quote_volume": 151455.41315, "trades": 1347, "taker_buy_base": 977464.4, "taker_buy_quote": 103395.3955 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1059, "close": 0.1066, "volume": 1144398.0, "close_time": 1769543999999, "quote_volume": 121666.79443, "trades": 842, "taker_buy_base": 690662.5, "taker_buy_quote": 73468.59399 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1067, "high": 0.1078, "low": 0.1066, "close": 0.1075, "volume": 3290460.4, "close_time": 1769547599999, "quote_volume": 353144.40244, "trades": 2180, "taker_buy_base": 2112149.2, "taker_buy_quote": 226702.94885 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1066, "close": 0.1066, "volume": 1184917.0, "close_time": 1769551199999, "quote_volume": 126836.26918, "trades": 885, "taker_buy_base": 658451.7, "taker_buy_quote": 70512.03056 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1066, "close": 0.1069, "volume": 667604.3, "close_time": 1769554799999, "quote_volume": 71429.69944, "trades": 790, "taker_buy_base": 424716.6, "taker_buy_quote": 45443.50237 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1068, "close": 0.1068, "volume": 925005.5, "close_time": 1769558399999, "quote_volume": 98989.0569, "trades": 617, "taker_buy_base": 569060.5, "taker_buy_quote": 60906.72867 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1069, "high": 0.107, "low": 0.1062, "close": 0.1069, "volume": 1573181.2, "close_time": 1769561999999, "quote_volume": 167721.15791, "trades": 1116, "taker_buy_base": 867820.5, "taker_buy_quote": 92562.4996 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1069, "high": 0.107, "low": 0.1063, "close": 0.1066, "volume": 770802.4, "close_time": 1769565599999, "quote_volume": 82166.47179, "trades": 720, "taker_buy_base": 471407.1, "taker_buy_quote": 50253.55315 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1065, "high": 0.107, "low": 0.1064, "close": 0.1069, "volume": 684838.3, "close_time": 1769569199999, "quote_volume": 73071.07549, "trades": 581, "taker_buy_base": 445210.8, "taker_buy_quote": 47505.8527 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1069, "high": 0.107, "low": 0.1066, "close": 0.1067, "volume": 615119.1, "close_time": 1769572799999, "quote_volume": 65728.04262, "trades": 540, "taker_buy_base": 328034.7, "taker_buy_quote": 35056.24235 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1063, "close": 0.1063, "volume": 1181520.6, "close_time": 1769576399999, "quote_volume": 125879.48185, "trades": 617, "taker_buy_base": 528097.5, "taker_buy_quote": 56281.49789 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1064, "high": 0.1067, "low": 0.1063, "close": 0.1065, "volume": 799076.7, "close_time": 1769579999999, "quote_volume": 85105.64642, "trades": 737, "taker_buy_base": 436334.5, "taker_buy_quote": 46488.11728 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1063, "close": 0.1067, "volume": 1369605.7, "close_time": 1769583599999, "quote_volume": 146075.51779, "trades": 951, "taker_buy_base": 761151.0, "taker_buy_quote": 81212.121 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1061, "close": 0.1063, "volume": 1000342.0, "close_time": 1769587199999, "quote_volume": 106481.72757, "trades": 770, "taker_buy_base": 317241.0, "taker_buy_quote": 33774.94096 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1062, "close": 0.1062, "volume": 1130079.3, "close_time": 1769590799999, "quote_volume": 120221.24, "trades": 842, "taker_buy_base": 361355.4, "taker_buy_quote": 38463.12932 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1062, "high": 0.1072, "low": 0.1061, "close": 0.1071, "volume": 1210422.3, "close_time": 1769594399999, "quote_volume": 129023.91126, "trades": 889, "taker_buy_base": 658953.8, "taker_buy_quote": 70313.92724 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1071, "high": 0.1075, "low": 0.1066, "close": 0.1067, "volume": 1417951.6, "close_time": 1769597999999, "quote_volume": 151853.19785, "trades": 942, "taker_buy_base": 924393.1, "taker_buy_quote": 99074.731 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1067, "high": 0.1074, "low": 0.1062, "close": 0.1073, "volume": 2964171.1, "close_time": 1769601599999, "quote_volume": 316016.46333, "trades": 1487, "taker_buy_base": 1765313.4, "taker_buy_quote": 188234.99689 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1065, "close": 0.1067, "volume": 1384246.4, "close_time": 1769605199999, "quote_volume": 148165.12384, "trades": 1110, "taker_buy_base": 624146.3, "taker_buy_quote": 66844.43414 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1067, "high": 0.1074, "low": 0.1067, "close": 0.1068, "volume": 1258328.7, "close_time": 1769608799999, "quote_volume": 134626.69827, "trades": 1164, "taker_buy_base": 640433.1, "taker_buy_quote": 68532.96779 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1063, "close": 0.1064, "volume": 1786933.8, "close_time": 1769612399999, "quote_volume": 190329.71882, "trades": 1318, "taker_buy_base": 697913.4, "taker_buy_quote": 74351.64974 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1064, "high": 0.1068, "low": 0.1057, "close": 0.1061, "volume": 2145086.0, "close_time": 1769615999999, "quote_volume": 227750.93749, "trades": 1643, "taker_buy_base": 1202295.5, "taker_buy_quote": 127663.48096 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1061, "high": 0.1064, "low": 0.1056, "close": 0.106, "volume": 1054117.5, "close_time": 1769619599999, "quote_volume": 111712.73211, "trades": 1030, "taker_buy_base": 461686.0, "taker_buy_quote": 48950.51829 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1061, "high": 0.1071, "low": 0.1055, "close": 0.1066, "volume": 1521598.9, "close_time": 1769623199999, "quote_volume": 162008.73754, "trades": 1157, "taker_buy_base": 792264.7, "taker_buy_quote": 84310.86934 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1066, "high": 0.1066, "low": 0.106, "close": 0.1063, "volume": 883060.4, "close_time": 1769626799999, "quote_volume": 93822.79002, "trades": 908, "taker_buy_base": 448300.5, "taker_buy_quote": 47643.30889 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1063, "high": 0.1069, "low": 0.106, "close": 0.1065, "volume": 1246388.4, "close_time": 1769630399999, "quote_volume": 132590.50655, "trades": 1100, "taker_buy_base": 746001.2, "taker_buy_quote": 79363.38207 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1065, "high": 0.1074, "low": 0.1062, "close": 0.1064, "volume": 1713400.2, "close_time": 1769633999999, "quote_volume": 183103.39298, "trades": 1185, "taker_buy_base": 863901.8, "taker_buy_quote": 92383.78767 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1064, "high": 0.1071, "low": 0.1058, "close": 0.1069, "volume": 2293021.7, "close_time": 1769637599999, "quote_volume": 244450.36804, "trades": 1373, "taker_buy_base": 1269577.5, "taker_buy_quote": 135367.53354 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1069, "high": 0.1075, "low": 0.1064, "close": 0.1074, "volume": 1601633.6, "close_time": 1769641199999, "quote_volume": 171309.633, "trades": 944, "taker_buy_base": 856844.9, "taker_buy_quote": 91739.51746 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1067, "close": 0.1069, "volume": 2437169.6, "close_time": 1769644799999, "quote_volume": 261384.12166, "trades": 1225, "taker_buy_base": 1239371.8, "taker_buy_quote": 133040.51344 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1069, "high": 0.1071, "low": 0.1059, "close": 0.1064, "volume": 1463897.2, "close_time": 1769648399999, "quote_volume": 155913.48129, "trades": 846, "taker_buy_base": 342461.7, "taker_buy_quote": 36483.16458 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1055, "close": 0.1057, "volume": 1088388.0, "close_time": 1769651999999, "quote_volume": 115174.43839, "trades": 1013, "taker_buy_base": 413180.3, "taker_buy_quote": 43732.52048 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1057, "high": 0.106, "low": 0.1043, "close": 0.1046, "volume": 3254406.4, "close_time": 1769655599999, "quote_volume": 341700.63635, "trades": 2326, "taker_buy_base": 1073252.0, "taker_buy_quote": 112640.16321 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1046, "high": 0.1053, "low": 0.1044, "close": 0.1047, "volume": 1660239.5, "close_time": 1769659199999, "quote_volume": 174018.00437, "trades": 1187, "taker_buy_base": 826364.1, "taker_buy_quote": 86626.78529 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1047, "high": 0.1054, "low": 0.1045, "close": 0.105, "volume": 1085013.1, "close_time": 1769662799999, "quote_volume": 113781.04304, "trades": 935, "taker_buy_base": 524958.4, "taker_buy_quote": 55075.97477 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.105, "high": 0.1053, "low": 0.1048, "close": 0.105, "volume": 1972185.6, "close_time": 1769666399999, "quote_volume": 207266.54772, "trades": 628, "taker_buy_base": 1213833.4, "taker_buy_quote": 127640.01591 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.105, "high": 0.1054, "low": 0.1049, "close": 0.1053, "volume": 832596.0, "close_time": 1769669999999, "quote_volume": 87614.38224, "trades": 532, "taker_buy_base": 411426.4, "taker_buy_quote": 43314.06218 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1053, "close": 0.1054, "volume": 766396.5, "close_time": 1769673599999, "quote_volume": 80870.96818, "trades": 514, "taker_buy_base": 314270.3, "taker_buy_quote": 33165.25844 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1053, "high": 0.1058, "low": 0.1048, "close": 0.105, "volume": 1853878.9, "close_time": 1769677199999, "quote_volume": 194777.84889, "trades": 877, "taker_buy_base": 875812.5, "taker_buy_quote": 92037.35087 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.105, "high": 0.1052, "low": 0.1045, "close": 0.1046, "volume": 1849360.4, "close_time": 1769680799999, "quote_volume": 193838.68774, "trades": 861, "taker_buy_base": 611584.2, "taker_buy_quote": 64086.43078 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1044, "close": 0.1046, "volume": 802507.1, "close_time": 1769684399999, "quote_volume": 83938.81999, "trades": 556, "taker_buy_base": 341487.2, "taker_buy_quote": 35735.77555 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1043, "close": 0.1044, "volume": 1067118.2, "close_time": 1769687999999, "quote_volume": 111573.35688, "trades": 793, "taker_buy_base": 490824.2, "taker_buy_quote": 51332.39549 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1036, "close": 0.1038, "volume": 2741939.8, "close_time": 1769691599999, "quote_volume": 285261.03124, "trades": 1105, "taker_buy_base": 1194421.9, "taker_buy_quote": 124282.78658 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1038, "close": 0.1042, "volume": 841437.3, "close_time": 1769695199999, "quote_volume": 87528.6761, "trades": 605, "taker_buy_base": 331667.6, "taker_buy_quote": 34509.41985 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1042, "high": 0.1044, "low": 0.1022, "close": 0.1024, "volume": 8384856.2, "close_time": 1769698799999, "quote_volume": 864088.53792, "trades": 4495, "taker_buy_base": 3698186.1, "taker_buy_quote": 380934.0243 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1023, "high": 0.1023, "low": 0.0995, "close": 0.1006, "volume": 22311437.7, "close_time": 1769702399999, "quote_volume": 2247569.60782, "trades": 11541, "taker_buy_base": 9024732.1, "taker_buy_quote": 909803.47544 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1006, "high": 0.1011, "low": 0.0995, "close": 0.101, "volume": 6761740.8, "close_time": 1769705999999, "quote_volume": 677388.2536, "trades": 3478, "taker_buy_base": 3114506.4, "taker_buy_quote": 312465.43581 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.101, "high": 0.102, "low": 0.1, "close": 0.1, "volume": 5554574.1, "close_time": 1769709599999, "quote_volume": 561732.15401, "trades": 2906, "taker_buy_base": 3005406.4, "taker_buy_quote": 304382.19658 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1, "high": 0.1004, "low": 0.0985, "close": 0.0987, "volume": 9473677.1, "close_time": 1769713199999, "quote_volume": 939178.52155, "trades": 3957, "taker_buy_base": 3940249.5, "taker_buy_quote": 390564.93017 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0987, "high": 0.0997, "low": 0.0984, "close": 0.0992, "volume": 3309239.6, "close_time": 1769716799999, "quote_volume": 327636.31333, "trades": 2107, "taker_buy_base": 1659856.2, "taker_buy_quote": 164470.6019 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0992, "high": 0.0998, "low": 0.0989, "close": 0.0997, "volume": 2293808.1, "close_time": 1769720399999, "quote_volume": 227716.42253, "trades": 1408, "taker_buy_base": 1062235.1, "taker_buy_quote": 105501.26017 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0997, "high": 0.1001, "low": 0.0996, "close": 0.0999, "volume": 2041783.6, "close_time": 1769723999999, "quote_volume": 203871.32992, "trades": 1054, "taker_buy_base": 1332829.8, "taker_buy_quote": 133098.55308 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0998, "high": 0.1002, "low": 0.0993, "close": 0.0995, "volume": 1087842.1, "close_time": 1769727599999, "quote_volume": 108355.41195, "trades": 760, "taker_buy_base": 392608.4, "taker_buy_quote": 39124.43877 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0995, "high": 0.0997, "low": 0.0993, "close": 0.0996, "volume": 2055955.5, "close_time": 1769731199999, "quote_volume": 204425.00306, "trades": 762, "taker_buy_base": 937623.4, "taker_buy_quote": 93260.09944 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0991, "close": 0.0991, "volume": 1383154.9, "close_time": 1769734799999, "quote_volume": 137520.34955, "trades": 1065, "taker_buy_base": 707661.0, "taker_buy_quote": 70344.97648 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0963, "close": 0.0981, "volume": 13680825.7, "close_time": 1769738399999, "quote_volume": 1336264.12006, "trades": 6867, "taker_buy_base": 5364884.3, "taker_buy_quote": 523327.19265 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0959, "close": 0.0969, "volume": 9528399.0, "close_time": 1769741999999, "quote_volume": 922674.93353, "trades": 5755, "taker_buy_base": 4546911.4, "taker_buy_quote": 440218.15241 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0969, "high": 0.0974, "low": 0.0965, "close": 0.0967, "volume": 4468464.6, "close_time": 1769745599999, "quote_volume": 433196.99178, "trades": 2862, "taker_buy_base": 2859180.6, "taker_buy_quote": 277240.63231 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0968, "high": 0.0977, "low": 0.0966, "close": 0.0966, "volume": 7210869.3, "close_time": 1769749199999, "quote_volume": 699858.78534, "trades": 3471, "taker_buy_base": 4153593.9, "taker_buy_quote": 403216.11883 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0966, "high": 0.0968, "low": 0.0955, "close": 0.0957, "volume": 3840197.3, "close_time": 1769752799999, "quote_volume": 368613.67537, "trades": 1650, "taker_buy_base": 2261626.4, "taker_buy_quote": 217079.27298 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0943, "close": 0.0949, "volume": 8057002.9, "close_time": 1769756399999, "quote_volume": 764970.03477, "trades": 2863, "taker_buy_base": 3830147.3, "taker_buy_quote": 363788.92993 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0949, "high": 0.0961, "low": 0.0948, "close": 0.0958, "volume": 4738491.2, "close_time": 1769759999999, "quote_volume": 452500.69397, "trades": 1625, "taker_buy_base": 2311868.0, "taker_buy_quote": 220785.35112 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0959, "high": 0.0959, "low": 0.0948, "close": 0.0952, "volume": 3170201.3, "close_time": 1769763599999, "quote_volume": 302575.62492, "trades": 1498, "taker_buy_base": 1267749.1, "taker_buy_quote": 121114.65692 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0945, "close": 0.0949, "volume": 4434649.7, "close_time": 1769767199999, "quote_volume": 420631.80452, "trades": 1683, "taker_buy_base": 1856258.5, "taker_buy_quote": 176128.00672 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0949, "high": 0.0955, "low": 0.0946, "close": 0.0954, "volume": 2183161.5, "close_time": 1769770799999, "quote_volume": 207483.50044, "trades": 1219, "taker_buy_base": 1175854.0, "taker_buy_quote": 111771.13026 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0955, "high": 0.0964, "low": 0.0953, "close": 0.0961, "volume": 2824663.5, "close_time": 1769774399999, "quote_volume": 270322.39552, "trades": 1222, "taker_buy_base": 1648874.3, "taker_buy_quote": 157914.50697 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0951, "close": 0.0953, "volume": 3562997.0, "close_time": 1769777999999, "quote_volume": 340113.85872, "trades": 1274, "taker_buy_base": 1459876.5, "taker_buy_quote": 139306.12662 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0937, "close": 0.0939, "volume": 6556925.7, "close_time": 1769781599999, "quote_volume": 619498.45294, "trades": 2269, "taker_buy_base": 3089579.8, "taker_buy_quote": 292123.74372 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.094, "high": 0.0953, "low": 0.0939, "close": 0.0942, "volume": 6340721.4, "close_time": 1769785199999, "quote_volume": 599279.8836, "trades": 3050, "taker_buy_base": 3770802.8, "taker_buy_quote": 356404.53055 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0942, "high": 0.0948, "low": 0.0931, "close": 0.094, "volume": 7606061.2, "close_time": 1769788799999, "quote_volume": 713771.58487, "trades": 3521, "taker_buy_base": 3984407.4, "taker_buy_quote": 374215.81248 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0939, "high": 0.0948, "low": 0.0932, "close": 0.094, "volume": 6155953.4, "close_time": 1769792399999, "quote_volume": 578323.9918, "trades": 2795, "taker_buy_base": 2987749.7, "taker_buy_quote": 280756.15726 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0941, "high": 0.0947, "low": 0.0937, "close": 0.0941, "volume": 3075144.3, "close_time": 1769795999999, "quote_volume": 289759.57294, "trades": 1818, "taker_buy_base": 1844324.5, "taker_buy_quote": 173875.3583 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0941, "high": 0.0959, "low": 0.0924, "close": 0.0956, "volume": 12409631.5, "close_time": 1769799599999, "quote_volume": 1170146.15719, "trades": 4701, "taker_buy_base": 7431936.9, "taker_buy_quote": 702498.04415 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0957, "high": 0.0964, "low": 0.0955, "close": 0.0958, "volume": 4771692.8, "close_time": 1769803199999, "quote_volume": 457815.33244, "trades": 2408, "taker_buy_base": 2431250.0, "taker_buy_quote": 233334.70083 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0943, "close": 0.095, "volume": 6203459.0, "close_time": 1769806799999, "quote_volume": 588926.20475, "trades": 2918, "taker_buy_base": 2198958.9, "taker_buy_quote": 208853.44303 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.095, "high": 0.0958, "low": 0.0948, "close": 0.0955, "volume": 1972092.7, "close_time": 1769810399999, "quote_volume": 188084.84448, "trades": 1350, "taker_buy_base": 1048457.6, "taker_buy_quote": 100040.16759 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0948, "close": 0.0952, "volume": 1100780.3, "close_time": 1769813999999, "quote_volume": 104854.04558, "trades": 785, "taker_buy_base": 521937.1, "taker_buy_quote": 49706.69274 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0952, "high": 0.0957, "low": 0.095, "close": 0.0956, "volume": 1249586.1, "close_time": 1769817599999, "quote_volume": 119170.13503, "trades": 853, "taker_buy_base": 691564.6, "taker_buy_quote": 65965.26462 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0949, "close": 0.0949, "volume": 1766564.4, "close_time": 1769821199999, "quote_volume": 168217.6022, "trades": 1065, "taker_buy_base": 894792.0, "taker_buy_quote": 85225.88159 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0949, "high": 0.0954, "low": 0.0948, "close": 0.0951, "volume": 877593.3, "close_time": 1769824799999, "quote_volume": 83452.14791, "trades": 701, "taker_buy_base": 428784.2, "taker_buy_quote": 40788.43709 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0946, "close": 0.0949, "volume": 920065.5, "close_time": 1769828399999, "quote_volume": 87222.82528, "trades": 722, "taker_buy_base": 433847.0, "taker_buy_quote": 41148.76916 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.095, "high": 0.095, "low": 0.0946, "close": 0.0947, "volume": 768531.6, "close_time": 1769831999999, "quote_volume": 72866.1969, "trades": 460, "taker_buy_base": 237987.8, "taker_buy_quote": 22564.9437 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0946, "high": 0.0949, "low": 0.0944, "close": 0.0945, "volume": 1149584.6, "close_time": 1769835599999, "quote_volume": 108838.76568, "trades": 582, "taker_buy_base": 747941.8, "taker_buy_quote": 70832.23696 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0945, "high": 0.0948, "low": 0.0943, "close": 0.0948, "volume": 868373.6, "close_time": 1769839199999, "quote_volume": 82093.94444, "trades": 663, "taker_buy_base": 391326.9, "taker_buy_quote": 36989.76045 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0939, "close": 0.0943, "volume": 1332946.4, "close_time": 1769842799999, "quote_volume": 125845.37271, "trades": 823, "taker_buy_base": 537408.6, "taker_buy_quote": 50783.89226 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0932, "close": 0.0936, "volume": 1096300.0, "close_time": 1769846399999, "quote_volume": 102660.00791, "trades": 853, "taker_buy_base": 351805.6, "taker_buy_quote": 32966.7718 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0916, "close": 0.0924, "volume": 8897564.1, "close_time": 1769849999999, "quote_volume": 821799.79421, "trades": 3516, "taker_buy_base": 2978852.1, "taker_buy_quote": 275048.57805 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0924, "high": 0.0929, "low": 0.0923, "close": 0.0925, "volume": 1960791.1, "close_time": 1769853599999, "quote_volume": 181764.55349, "trades": 1145, "taker_buy_base": 1046740.3, "taker_buy_quote": 97106.44315 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0925, "high": 0.0927, "low": 0.0921, "close": 0.0923, "volume": 1654112.3, "close_time": 1769857199999, "quote_volume": 152581.37553, "trades": 803, "taker_buy_base": 374841.5, "taker_buy_quote": 34609.37909 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0918, "close": 0.0919, "volume": 1801333.4, "close_time": 1769860799999, "quote_volume": 165849.86939, "trades": 931, "taker_buy_base": 644977.0, "taker_buy_quote": 59379.04355 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.092, "high": 0.0922, "low": 0.0917, "close": 0.0919, "volume": 1874767.3, "close_time": 1769864399999, "quote_volume": 172425.61714, "trades": 1259, "taker_buy_base": 914497.7, "taker_buy_quote": 84116.76802 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.092, "high": 0.0927, "low": 0.0918, "close": 0.092, "volume": 2925540.1, "close_time": 1769867999999, "quote_volume": 269518.23401, "trades": 1707, "taker_buy_base": 1629516.2, "taker_buy_quote": 150173.27813 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.092, "high": 0.0922, "low": 0.0882, "close": 0.0894, "volume": 19475635.2, "close_time": 1769871599999, "quote_volume": 1749036.10321, "trades": 9481, "taker_buy_base": 7757787.6, "taker_buy_quote": 695869.30074 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0894, "high": 0.0906, "low": 0.089, "close": 0.0893, "volume": 5923779.2, "close_time": 1769875199999, "quote_volume": 531769.23934, "trades": 3144, "taker_buy_base": 3252591.4, "taker_buy_quote": 292235.58087 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0893, "high": 0.0899, "low": 0.0875, "close": 0.0879, "volume": 15595225.2, "close_time": 1769878799999, "quote_volume": 1384634.02754, "trades": 5820, "taker_buy_base": 7850943.5, "taker_buy_quote": 697794.53813 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.088, "high": 0.0883, "low": 0.0832, "close": 0.0846, "volume": 31818850.4, "close_time": 1769882399999, "quote_volume": 2706209.96698, "trades": 12231, "taker_buy_base": 13961268.1, "taker_buy_quote": 1186710.39754 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0801, "close": 0.0836, "volume": 29597365.8, "close_time": 1769885999999, "quote_volume": 2446917.23314, "trades": 10246, "taker_buy_base": 15003157.6, "taker_buy_quote": 1241356.59116 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0836, "high": 0.0852, "low": 0.0835, "close": 0.0847, "volume": 11445808.6, "close_time": 1769889599999, "quote_volume": 964819.44447, "trades": 4197, "taker_buy_base": 6779219.9, "taker_buy_quote": 571709.51439 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0848, "high": 0.0855, "low": 0.084, "close": 0.0852, "volume": 4675482.4, "close_time": 1769893199999, "quote_volume": 395682.41282, "trades": 2350, "taker_buy_base": 2218397.5, "taker_buy_quote": 187718.12212 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0853, "high": 0.0863, "low": 0.0845, "close": 0.0861, "volume": 4028961.3, "close_time": 1769896799999, "quote_volume": 344424.92249, "trades": 2127, "taker_buy_base": 1910638.9, "taker_buy_quote": 163367.94387 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0855, "close": 0.0861, "volume": 2285190.0, "close_time": 1769900399999, "quote_volume": 196319.03389, "trades": 1139, "taker_buy_base": 1112938.3, "taker_buy_quote": 95662.59024 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.086, "high": 0.0879, "low": 0.086, "close": 0.0877, "volume": 4154882.0, "close_time": 1769903999999, "quote_volume": 362063.61275, "trades": 2356, "taker_buy_base": 2237297.2, "taker_buy_quote": 195069.48301 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0876, "high": 0.0886, "low": 0.0875, "close": 0.0882, "volume": 2916899.7, "close_time": 1769907599999, "quote_volume": 257180.93955, "trades": 1870, "taker_buy_base": 1531983.7, "taker_buy_quote": 135081.46275 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0882, "high": 0.0882, "low": 0.087, "close": 0.0879, "volume": 1640029.3, "close_time": 1769911199999, "quote_volume": 143701.62895, "trades": 1392, "taker_buy_base": 666920.2, "taker_buy_quote": 58456.66251 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.088, "high": 0.0885, "low": 0.0877, "close": 0.0883, "volume": 1667988.1, "close_time": 1769914799999, "quote_volume": 146933.67249, "trades": 1281, "taker_buy_base": 822797.0, "taker_buy_quote": 72530.57107 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0882, "close": 0.0884, "volume": 1442785.4, "close_time": 1769918399999, "quote_volume": 127541.7093, "trades": 965, "taker_buy_base": 555770.3, "taker_buy_quote": 49131.89414 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0881, "close": 0.0882, "volume": 3387249.4, "close_time": 1769921999999, "quote_volume": 299090.86984, "trades": 1180, "taker_buy_base": 1330553.2, "taker_buy_quote": 117498.72986 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0882, "high": 0.0885, "low": 0.0878, "close": 0.0879, "volume": 2763304.1, "close_time": 1769925599999, "quote_volume": 243429.18965, "trades": 862, "taker_buy_base": 1083651.8, "taker_buy_quote": 95493.37891 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.088, "high": 0.0886, "low": 0.0876, "close": 0.0878, "volume": 2003484.2, "close_time": 1769929199999, "quote_volume": 176748.22399, "trades": 975, "taker_buy_base": 960877.1, "taker_buy_quote": 84833.12039 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0876, "close": 0.0878, "volume": 1909396.1, "close_time": 1769932799999, "quote_volume": 168086.67364, "trades": 1304, "taker_buy_base": 1023974.1, "taker_buy_quote": 90198.02591 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0878, "close": 0.088, "volume": 1664292.1, "close_time": 1769936399999, "quote_volume": 146582.57784, "trades": 1011, "taker_buy_base": 712374.8, "taker_buy_quote": 62755.56087 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.088, "high": 0.0887, "low": 0.0875, "close": 0.0886, "volume": 2821317.8, "close_time": 1769939999999, "quote_volume": 248528.90078, "trades": 1194, "taker_buy_base": 1262822.4, "taker_buy_quote": 111310.14562 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0886, "high": 0.0894, "low": 0.0873, "close": 0.0873, "volume": 3829525.0, "close_time": 1769943599999, "quote_volume": 338449.55488, "trades": 2045, "taker_buy_base": 1925835.0, "taker_buy_quote": 170436.20074 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0874, "high": 0.0884, "low": 0.0872, "close": 0.0881, "volume": 1918927.4, "close_time": 1769947199999, "quote_volume": 168313.04907, "trades": 1177, "taker_buy_base": 1033257.4, "taker_buy_quote": 90656.18605 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0871, "close": 0.0876, "volume": 2406328.2, "close_time": 1769950799999, "quote_volume": 210801.77097, "trades": 1190, "taker_buy_base": 1029855.4, "taker_buy_quote": 90215.31696 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0876, "high": 0.0883, "low": 0.0872, "close": 0.0874, "volume": 2203585.9, "close_time": 1769954399999, "quote_volume": 193486.84845, "trades": 1289, "taker_buy_base": 1323473.5, "taker_buy_quote": 116140.68144 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0856, "close": 0.0867, "volume": 5626990.0, "close_time": 1769957999999, "quote_volume": 487164.1679, "trades": 3226, "taker_buy_base": 2771555.3, "taker_buy_quote": 239965.42008 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0839, "close": 0.0849, "volume": 5904463.9, "close_time": 1769961599999, "quote_volume": 501850.74159, "trades": 3506, "taker_buy_base": 2501726.0, "taker_buy_quote": 212600.79168 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0849, "high": 0.0861, "low": 0.0846, "close": 0.0852, "volume": 4450631.1, "close_time": 1769965199999, "quote_volume": 379086.2626, "trades": 2587, "taker_buy_base": 2162478.4, "taker_buy_quote": 184382.66165 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0842, "close": 0.0849, "volume": 2017729.2, "close_time": 1769968799999, "quote_volume": 170990.05219, "trades": 1394, "taker_buy_base": 850836.8, "taker_buy_quote": 72126.29243 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.085, "high": 0.0864, "low": 0.0849, "close": 0.0857, "volume": 5127968.2, "close_time": 1769972399999, "quote_volume": 440134.91047, "trades": 2984, "taker_buy_base": 2871966.2, "taker_buy_quote": 246489.57899 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0858, "high": 0.0861, "low": 0.0848, "close": 0.0852, "volume": 2856830.5, "close_time": 1769975999999, "quote_volume": 243830.83464, "trades": 1703, "taker_buy_base": 926624.3, "taker_buy_quote": 79202.57895 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0852, "high": 0.086, "low": 0.0841, "close": 0.0851, "volume": 4087735.8, "close_time": 1769979599999, "quote_volume": 348332.72724, "trades": 2081, "taker_buy_base": 1687579.2, "taker_buy_quote": 143866.86695 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0842, "close": 0.0845, "volume": 3089052.8, "close_time": 1769983199999, "quote_volume": 261504.4424, "trades": 2378, "taker_buy_base": 1074875.0, "taker_buy_quote": 91036.66045 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0846, "high": 0.086, "low": 0.0844, "close": 0.0853, "volume": 2613281.7, "close_time": 1769986799999, "quote_volume": 222690.524, "trades": 1913, "taker_buy_base": 1511695.3, "taker_buy_quote": 128884.10759 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0852, "high": 0.0857, "low": 0.083, "close": 0.0843, "volume": 9410197.8, "close_time": 1769990399999, "quote_volume": 793734.07885, "trades": 5912, "taker_buy_base": 3708751.9, "taker_buy_quote": 313104.77712 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0843, "high": 0.0867, "low": 0.0839, "close": 0.086, "volume": 4668397.9, "close_time": 1769993999999, "quote_volume": 399309.43361, "trades": 3404, "taker_buy_base": 2378689.4, "taker_buy_quote": 203443.74731 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.086, "high": 0.087, "low": 0.0849, "close": 0.0864, "volume": 3865058.8, "close_time": 1769997599999, "quote_volume": 332890.35331, "trades": 2243, "taker_buy_base": 2395290.4, "taker_buy_quote": 206419.40881 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0855, "close": 0.0856, "volume": 2575482.1, "close_time": 1770001199999, "quote_volume": 221694.20165, "trades": 1940, "taker_buy_base": 992756.5, "taker_buy_quote": 85509.09873 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0822, "close": 0.0856, "volume": 14368788.3, "close_time": 1770004799999, "quote_volume": 1202840.78923, "trades": 8031, "taker_buy_base": 6367425.4, "taker_buy_quote": 533548.58208 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0856, "high": 0.0864, "low": 0.0841, "close": 0.0852, "volume": 4944017.9, "close_time": 1770008399999, "quote_volume": 421461.26636, "trades": 2961, "taker_buy_base": 2191570.5, "taker_buy_quote": 187104.69042 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0832, "close": 0.0839, "volume": 4042354.6, "close_time": 1770011999999, "quote_volume": 339728.34683, "trades": 2980, "taker_buy_base": 1930692.6, "taker_buy_quote": 162290.41352 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0838, "high": 0.0861, "low": 0.0828, "close": 0.0852, "volume": 9079143.1, "close_time": 1770015599999, "quote_volume": 766110.07947, "trades": 5642, "taker_buy_base": 4403807.4, "taker_buy_quote": 372108.02995 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0853, "high": 0.086, "low": 0.0849, "close": 0.0851, "volume": 4398873.7, "close_time": 1770019199999, "quote_volume": 375389.89873, "trades": 2517, "taker_buy_base": 2267701.2, "taker_buy_quote": 193559.34074 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0851, "high": 0.0859, "low": 0.085, "close": 0.0857, "volume": 2050157.5, "close_time": 1770022799999, "quote_volume": 175116.54966, "trades": 1519, "taker_buy_base": 1027623.8, "taker_buy_quote": 87790.18026 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0857, "high": 0.0869, "low": 0.0853, "close": 0.0864, "volume": 5503019.4, "close_time": 1770026399999, "quote_volume": 474774.81744, "trades": 3046, "taker_buy_base": 2643209.0, "taker_buy_quote": 228006.31744 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0862, "close": 0.0865, "volume": 1631374.4, "close_time": 1770029999999, "quote_volume": 140912.87513, "trades": 1161, "taker_buy_base": 840368.7, "taker_buy_quote": 72583.41858 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0859, "close": 0.0859, "volume": 1949860.2, "close_time": 1770033599999, "quote_volume": 168179.28424, "trades": 1231, "taker_buy_base": 685573.0, "taker_buy_quote": 59125.40666 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.086, "high": 0.0868, "low": 0.086, "close": 0.0865, "volume": 2524761.6, "close_time": 1770037199999, "quote_volume": 218194.04103, "trades": 1267, "taker_buy_base": 1523951.8, "taker_buy_quote": 131719.35393 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0865, "high": 0.0876, "low": 0.0862, "close": 0.0874, "volume": 3438989.2, "close_time": 1770040799999, "quote_volume": 299063.72515, "trades": 1437, "taker_buy_base": 2429199.4, "taker_buy_quote": 211258.00163 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0874, "high": 0.0886, "low": 0.0867, "close": 0.0878, "volume": 6294794.1, "close_time": 1770044399999, "quote_volume": 551916.42752, "trades": 3657, "taker_buy_base": 2958023.6, "taker_buy_quote": 259553.00915 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0878, "high": 0.0897, "low": 0.0874, "close": 0.0896, "volume": 7200800.9, "close_time": 1770047999999, "quote_volume": 638837.23064, "trades": 3886, "taker_buy_base": 3341316.0, "taker_buy_quote": 296536.84366 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0895, "high": 0.0902, "low": 0.0893, "close": 0.0897, "volume": 3847201.7, "close_time": 1770051599999, "quote_volume": 345402.80385, "trades": 2052, "taker_buy_base": 1898307.5, "taker_buy_quote": 170431.42956 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0896, "high": 0.0901, "low": 0.0888, "close": 0.0891, "volume": 3381075.3, "close_time": 1770055199999, "quote_volume": 302443.97607, "trades": 1521, "taker_buy_base": 1604589.9, "taker_buy_quote": 143537.96757 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0885, "close": 0.0891, "volume": 2376568.2, "close_time": 1770058799999, "quote_volume": 211385.56162, "trades": 1251, "taker_buy_base": 1061095.0, "taker_buy_quote": 94410.76073 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.089, "high": 0.0891, "low": 0.0883, "close": 0.0884, "volume": 1595471.8, "close_time": 1770062399999, "quote_volume": 141540.01979, "trades": 1136, "taker_buy_base": 726127.4, "taker_buy_quote": 64418.05284 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0878, "close": 0.088, "volume": 2334686.3, "close_time": 1770065999999, "quote_volume": 205742.5437, "trades": 1417, "taker_buy_base": 990493.0, "taker_buy_quote": 87328.19206 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.088, "high": 0.0889, "low": 0.088, "close": 0.0888, "volume": 1534509.4, "close_time": 1770069599999, "quote_volume": 135926.57999, "trades": 1037, "taker_buy_base": 892763.4, "taker_buy_quote": 79089.36941 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0887, "close": 0.0888, "volume": 1090357.1, "close_time": 1770073199999, "quote_volume": 97025.1912, "trades": 632, "taker_buy_base": 712667.8, "taker_buy_quote": 63426.50011 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0889, "high": 0.089, "low": 0.0885, "close": 0.0886, "volume": 1378224.3, "close_time": 1770076799999, "quote_volume": 122223.08452, "trades": 667, "taker_buy_base": 613844.4, "taker_buy_quote": 54470.42269 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0886, "high": 0.0891, "low": 0.0882, "close": 0.0889, "volume": 1918999.3, "close_time": 1770080399999, "quote_volume": 170111.55993, "trades": 966, "taker_buy_base": 1016065.8, "taker_buy_quote": 90056.10403 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0882, "close": 0.0887, "volume": 1442462.2, "close_time": 1770083999999, "quote_volume": 127874.42574, "trades": 856, "taker_buy_base": 692911.8, "taker_buy_quote": 61446.52068 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0872, "close": 0.0872, "volume": 3392044.3, "close_time": 1770087599999, "quote_volume": 298255.77413, "trades": 1669, "taker_buy_base": 1786627.3, "taker_buy_quote": 157133.78074 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0872, "high": 0.0901, "low": 0.0871, "close": 0.0899, "volume": 6919708.5, "close_time": 1770091199999, "quote_volume": 615326.72338, "trades": 2906, "taker_buy_base": 3940845.6, "taker_buy_quote": 350272.46291 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0899, "high": 0.0922, "low": 0.0894, "close": 0.0918, "volume": 17886230.7, "close_time": 1770094799999, "quote_volume": 1624118.35658, "trades": 7128, "taker_buy_base": 10985421.3, "taker_buy_quote": 997954.46195 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0918, "high": 0.0927, "low": 0.0908, "close": 0.0917, "volume": 14141490.3, "close_time": 1770098399999, "quote_volume": 1296018.23974, "trades": 5531, "taker_buy_base": 8031932.0, "taker_buy_quote": 735996.10639 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0918, "high": 0.0923, "low": 0.0907, "close": 0.0912, "volume": 6989919.3, "close_time": 1770101999999, "quote_volume": 638081.47921, "trades": 2511, "taker_buy_base": 2856960.9, "taker_buy_quote": 261173.01953 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0908, "close": 0.0909, "volume": 1800187.7, "close_time": 1770105599999, "quote_volume": 163975.30499, "trades": 1308, "taker_buy_base": 833087.0, "taker_buy_quote": 75885.10418 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0897, "close": 0.0897, "volume": 4519077.5, "close_time": 1770109199999, "quote_volume": 408520.36398, "trades": 1938, "taker_buy_base": 1738986.2, "taker_buy_quote": 157336.00516 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0897, "high": 0.09, "low": 0.0882, "close": 0.0893, "volume": 4413737.7, "close_time": 1770112799999, "quote_volume": 393279.90535, "trades": 2559, "taker_buy_base": 2044137.2, "taker_buy_quote": 182168.62029 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0893, "high": 0.09, "low": 0.0888, "close": 0.0891, "volume": 2142333.2, "close_time": 1770116399999, "quote_volume": 191528.66824, "trades": 1262, "taker_buy_base": 902849.6, "taker_buy_quote": 80723.1363 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0891, "close": 0.0892, "volume": 1521464.2, "close_time": 1770119999999, "quote_volume": 135863.82099, "trades": 977, "taker_buy_base": 897818.9, "taker_buy_quote": 80188.15606 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0893, "high": 0.09, "low": 0.089, "close": 0.0897, "volume": 1853263.1, "close_time": 1770123599999, "quote_volume": 165786.84377, "trades": 1893, "taker_buy_base": 1014343.6, "taker_buy_quote": 90778.02729 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0897, "high": 0.0897, "low": 0.089, "close": 0.0893, "volume": 1446387.7, "close_time": 1770127199999, "quote_volume": 129181.76041, "trades": 893, "taker_buy_base": 734932.5, "taker_buy_quote": 65639.45711 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0872, "close": 0.0873, "volume": 5089712.4, "close_time": 1770130799999, "quote_volume": 448656.24801, "trades": 3305, "taker_buy_base": 1956191.1, "taker_buy_quote": 172696.04309 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0873, "high": 0.089, "low": 0.087, "close": 0.0889, "volume": 7748921.0, "close_time": 1770134399999, "quote_volume": 681681.27109, "trades": 4052, "taker_buy_base": 4473703.5, "taker_buy_quote": 393807.14697 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0868, "close": 0.0869, "volume": 5043318.2, "close_time": 1770137999999, "quote_volume": 440591.96721, "trades": 3183, "taker_buy_base": 1978472.2, "taker_buy_quote": 172749.19945 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.087, "high": 0.0871, "low": 0.085, "close": 0.0851, "volume": 4512976.3, "close_time": 1770141599999, "quote_volume": 387910.75171, "trades": 3111, "taker_buy_base": 1789850.0, "taker_buy_quote": 153883.30335 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0851, "high": 0.0856, "low": 0.0832, "close": 0.0833, "volume": 8986250.4, "close_time": 1770145199999, "quote_volume": 755965.61043, "trades": 5016, "taker_buy_base": 3950349.4, "taker_buy_quote": 332085.98038 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0833, "high": 0.0877, "low": 0.0833, "close": 0.087, "volume": 9474687.5, "close_time": 1770148799999, "quote_volume": 818223.88134, "trades": 5370, "taker_buy_base": 5522172.0, "taker_buy_quote": 476918.04991 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0869, "high": 0.09, "low": 0.0861, "close": 0.0892, "volume": 11376317.5, "close_time": 1770152399999, "quote_volume": 1006856.80844, "trades": 5953, "taker_buy_base": 7117610.9, "taker_buy_quote": 630157.67518 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0892, "high": 0.09, "low": 0.0877, "close": 0.0879, "volume": 2837289.4, "close_time": 1770155999999, "quote_volume": 252615.87961, "trades": 1498, "taker_buy_base": 1391965.2, "taker_buy_quote": 124008.75706 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0879, "high": 0.088, "low": 0.0863, "close": 0.0864, "volume": 2439251.9, "close_time": 1770159599999, "quote_volume": 212534.33705, "trades": 1739, "taker_buy_base": 940486.1, "taker_buy_quote": 81891.09163 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0854, "close": 0.0859, "volume": 3582482.6, "close_time": 1770163199999, "quote_volume": 308406.21996, "trades": 1327, "taker_buy_base": 1136387.7, "taker_buy_quote": 97820.47359 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0855, "close": 0.0858, "volume": 3702917.2, "close_time": 1770166799999, "quote_volume": 318330.72938, "trades": 1450, "taker_buy_base": 1598658.0, "taker_buy_quote": 137454.16214 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0859, "high": 0.0871, "low": 0.0859, "close": 0.0866, "volume": 1710059.0, "close_time": 1770170399999, "quote_volume": 148384.89303, "trades": 1283, "taker_buy_base": 1020289.4, "taker_buy_quote": 88529.93013 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0857, "close": 0.086, "volume": 1477477.2, "close_time": 1770173999999, "quote_volume": 127298.26591, "trades": 1062, "taker_buy_base": 803211.4, "taker_buy_quote": 69204.47824 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.086, "high": 0.0869, "low": 0.0859, "close": 0.0865, "volume": 2045988.8, "close_time": 1770177599999, "quote_volume": 177259.67741, "trades": 1356, "taker_buy_base": 1129020.4, "taker_buy_quote": 97833.75881 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0865, "high": 0.0871, "low": 0.0865, "close": 0.0869, "volume": 1444731.3, "close_time": 1770181199999, "quote_volume": 125550.08924, "trades": 801, "taker_buy_base": 806057.3, "taker_buy_quote": 70046.9779 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0868, "high": 0.087, "low": 0.0861, "close": 0.0863, "volume": 1043759.6, "close_time": 1770184799999, "quote_volume": 90413.40645, "trades": 795, "taker_buy_base": 392820.2, "taker_buy_quote": 34033.31143 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0863, "high": 0.0871, "low": 0.0861, "close": 0.0869, "volume": 1657948.2, "close_time": 1770188399999, "quote_volume": 143509.65622, "trades": 908, "taker_buy_base": 920864.4, "taker_buy_quote": 79705.40993 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.087, "high": 0.0874, "low": 0.0864, "close": 0.0871, "volume": 1817792.3, "close_time": 1770191999999, "quote_volume": 158229.31293, "trades": 1160, "taker_buy_base": 925888.7, "taker_buy_quote": 80604.52382 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0871, "high": 0.0874, "low": 0.0866, "close": 0.0872, "volume": 1487189.1, "close_time": 1770195599999, "quote_volume": 129431.74581, "trades": 981, "taker_buy_base": 869610.6, "taker_buy_quote": 75678.76412 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0864, "close": 0.0864, "volume": 2875051.9, "close_time": 1770199199999, "quote_volume": 250234.9031, "trades": 1217, "taker_buy_base": 1178912.6, "taker_buy_quote": 102633.29242 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0862, "close": 0.0864, "volume": 925029.7, "close_time": 1770202799999, "quote_volume": 79974.55904, "trades": 624, "taker_buy_base": 511185.1, "taker_buy_quote": 44208.32845 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0855, "close": 0.0862, "volume": 5773833.1, "close_time": 1770206399999, "quote_volume": 496157.09557, "trades": 2483, "taker_buy_base": 2960518.5, "taker_buy_quote": 254570.02874 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0857, "close": 0.0862, "volume": 2255935.2, "close_time": 1770209999999, "quote_volume": 194207.54569, "trades": 945, "taker_buy_base": 1011608.3, "taker_buy_quote": 87086.75833 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0847, "close": 0.0848, "volume": 5129801.3, "close_time": 1770213599999, "quote_volume": 438452.14892, "trades": 2126, "taker_buy_base": 1348378.3, "taker_buy_quote": 115374.69486 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0848, "high": 0.0863, "low": 0.084, "close": 0.0842, "volume": 13769382.0, "close_time": 1770217199999, "quote_volume": 1169445.8715, "trades": 5835, "taker_buy_base": 6444959.1, "taker_buy_quote": 548675.38428 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0842, "high": 0.0854, "low": 0.0834, "close": 0.0841, "volume": 6998389.0, "close_time": 1770220799999, "quote_volume": 590535.33152, "trades": 5777, "taker_buy_base": 3149878.1, "taker_buy_quote": 265983.84082 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0841, "high": 0.0848, "low": 0.083, "close": 0.0838, "volume": 7712385.4, "close_time": 1770224399999, "quote_volume": 646154.59917, "trades": 5268, "taker_buy_base": 3597448.9, "taker_buy_quote": 301289.63407 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0837, "high": 0.0842, "low": 0.0828, "close": 0.0837, "volume": 7718503.6, "close_time": 1770227999999, "quote_volume": 643655.35377, "trades": 4629, "taker_buy_base": 3498972.5, "taker_buy_quote": 291850.53721 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0837, "high": 0.0858, "low": 0.083, "close": 0.0847, "volume": 10725525.3, "close_time": 1770231599999, "quote_volume": 904228.84117, "trades": 6127, "taker_buy_base": 5868840.9, "taker_buy_quote": 495392.05801 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0848, "high": 0.0863, "low": 0.0842, "close": 0.086, "volume": 8527828.0, "close_time": 1770235199999, "quote_volume": 728907.84606, "trades": 3747, "taker_buy_base": 5586461.1, "taker_buy_quote": 478039.33055 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0853, "close": 0.0854, "volume": 3015208.7, "close_time": 1770238799999, "quote_volume": 258308.28549, "trades": 1772, "taker_buy_base": 1314225.2, "taker_buy_quote": 112609.86301 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0842, "close": 0.0849, "volume": 2574365.3, "close_time": 1770242399999, "quote_volume": 218687.03398, "trades": 2238, "taker_buy_base": 1278711.7, "taker_buy_quote": 108650.22299 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0848, "high": 0.0857, "low": 0.0832, "close": 0.0839, "volume": 3264257.2, "close_time": 1770245999999, "quote_volume": 275097.70346, "trades": 3519, "taker_buy_base": 1543135.2, "taker_buy_quote": 130099.70656 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0839, "high": 0.0853, "low": 0.0837, "close": 0.0845, "volume": 5230822.6, "close_time": 1770249599999, "quote_volume": 442826.53291, "trades": 3038, "taker_buy_base": 2892202.6, "taker_buy_quote": 244846.61208 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0839, "close": 0.0842, "volume": 2101260.8, "close_time": 1770253199999, "quote_volume": 177163.61938, "trades": 1494, "taker_buy_base": 984227.9, "taker_buy_quote": 83014.03676 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0842, "high": 0.0853, "low": 0.0835, "close": 0.0842, "volume": 4433725.5, "close_time": 1770256799999, "quote_volume": 374030.65186, "trades": 2596, "taker_buy_base": 1674972.0, "taker_buy_quote": 141411.81005 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0829, "close": 0.083, "volume": 5674592.7, "close_time": 1770260399999, "quote_volume": 475726.03444, "trades": 3803, "taker_buy_base": 2045332.7, "taker_buy_quote": 171805.7012 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0831, "high": 0.0836, "low": 0.0825, "close": 0.0826, "volume": 3095001.5, "close_time": 1770263999999, "quote_volume": 256733.73457, "trades": 2537, "taker_buy_base": 1209689.9, "taker_buy_quote": 100473.9995 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0826, "high": 0.083, "low": 0.0816, "close": 0.082, "volume": 7241199.8, "close_time": 1770267599999, "quote_volume": 595737.64543, "trades": 3646, "taker_buy_base": 3657952.5, "taker_buy_quote": 301101.63542 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.082, "high": 0.0828, "low": 0.081, "close": 0.0819, "volume": 4273926.2, "close_time": 1770271199999, "quote_volume": 349534.99116, "trades": 3058, "taker_buy_base": 1935924.5, "taker_buy_quote": 158330.7231 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.082, "high": 0.082, "low": 0.0809, "close": 0.0813, "volume": 2883646.0, "close_time": 1770274799999, "quote_volume": 234844.59219, "trades": 2444, "taker_buy_base": 1144780.2, "taker_buy_quote": 93243.36084 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0813, "high": 0.0823, "low": 0.081, "close": 0.0812, "volume": 2966370.5, "close_time": 1770278399999, "quote_volume": 242118.519, "trades": 2089, "taker_buy_base": 1562096.7, "taker_buy_quote": 127553.60887 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0813, "high": 0.082, "low": 0.0807, "close": 0.0813, "volume": 6443610.2, "close_time": 1770281999999, "quote_volume": 524169.05163, "trades": 2557, "taker_buy_base": 2867099.1, "taker_buy_quote": 233744.53775 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0813, "high": 0.083, "low": 0.0812, "close": 0.0813, "volume": 5615364.7, "close_time": 1770285599999, "quote_volume": 459837.17188, "trades": 2750, "taker_buy_base": 3823695.6, "taker_buy_quote": 313431.80991 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0791, "close": 0.0796, "volume": 8309319.1, "close_time": 1770289199999, "quote_volume": 667130.08335, "trades": 3342, "taker_buy_base": 2471366.3, "taker_buy_quote": 198899.19764 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0797, "high": 0.0802, "low": 0.0782, "close": 0.079, "volume": 7166673.9, "close_time": 1770292799999, "quote_volume": 566799.87064, "trades": 4282, "taker_buy_base": 3902538.9, "taker_buy_quote": 308881.07849 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0791, "high": 0.0793, "low": 0.0782, "close": 0.0789, "volume": 5759694.9, "close_time": 1770296399999, "quote_volume": 453541.11855, "trades": 4480, "taker_buy_base": 2723375.3, "taker_buy_quote": 214563.55698 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0789, "high": 0.0794, "low": 0.0785, "close": 0.0792, "volume": 4657342.1, "close_time": 1770299999999, "quote_volume": 367275.5333, "trades": 2543, "taker_buy_base": 2554454.2, "taker_buy_quote": 201584.95612 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0792, "high": 0.0875, "low": 0.0792, "close": 0.0795, "volume": 12763604.3, "close_time": 1770303599999, "quote_volume": 1030149.47, "trades": 7343, "taker_buy_base": 7338844.5, "taker_buy_quote": 593681.45015 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0795, "high": 0.0798, "low": 0.0747, "close": 0.0762, "volume": 28339977.2, "close_time": 1770307199999, "quote_volume": 2168892.41753, "trades": 14090, "taker_buy_base": 13046506.6, "taker_buy_quote": 997422.24973 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0762, "high": 0.0786, "low": 0.0755, "close": 0.0769, "volume": 13719823.6, "close_time": 1770310799999, "quote_volume": 1056843.18171, "trades": 7976, "taker_buy_base": 8100639.0, "taker_buy_quote": 624606.37135 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.077, "high": 0.0773, "low": 0.0744, "close": 0.0754, "volume": 14537755.0, "close_time": 1770314399999, "quote_volume": 1103114.98536, "trades": 7657, "taker_buy_base": 5765977.5, "taker_buy_quote": 437579.36509 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0755, "high": 0.0761, "low": 0.0745, "close": 0.0758, "volume": 8082734.9, "close_time": 1770317999999, "quote_volume": 608310.64647, "trades": 4865, "taker_buy_base": 3994456.6, "taker_buy_quote": 300900.34655 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0759, "high": 0.0766, "low": 0.0742, "close": 0.0745, "volume": 11108432.9, "close_time": 1770321599999, "quote_volume": 834755.39404, "trades": 4178, "taker_buy_base": 5451260.0, "taker_buy_quote": 410690.50346 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0745, "high": 0.075, "low": 0.0714, "close": 0.0726, "volume": 33266813.7, "close_time": 1770325199999, "quote_volume": 2420136.33626, "trades": 13915, "taker_buy_base": 15044319.0, "taker_buy_quote": 1095231.72847 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0726, "high": 0.0754, "low": 0.0721, "close": 0.0731, "volume": 25591367.8, "close_time": 1770328799999, "quote_volume": 1881223.67308, "trades": 10068, "taker_buy_base": 13852190.0, "taker_buy_quote": 1020361.71199 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0731, "high": 0.0742, "low": 0.0718, "close": 0.0731, "volume": 15369913.6, "close_time": 1770332399999, "quote_volume": 1120727.71255, "trades": 6009, "taker_buy_base": 7656350.1, "taker_buy_quote": 559626.31574 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.073, "high": 0.0745, "low": 0.0722, "close": 0.0724, "volume": 10276358.3, "close_time": 1770335999999, "quote_volume": 754807.67872, "trades": 4284, "taker_buy_base": 4925223.5, "taker_buy_quote": 362252.01108 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0724, "high": 0.0731, "low": 0.0657, "close": 0.0725, "volume": 80490958.4, "close_time": 1770339599999, "quote_volume": 5627950.22999, "trades": 29487, "taker_buy_base": 37412845.1, "taker_buy_quote": 2620815.78687 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0725, "high": 0.0742, "low": 0.0723, "close": 0.0742, "volume": 11090524.8, "close_time": 1770343199999, "quote_volume": 813344.66456, "trades": 7540, "taker_buy_base": 6018038.0, "taker_buy_quote": 441706.33935 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0742, "high": 0.0746, "low": 0.0725, "close": 0.0727, "volume": 8043059.7, "close_time": 1770346799999, "quote_volume": 589915.60954, "trades": 4464, "taker_buy_base": 4196796.9, "taker_buy_quote": 308205.69244 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0728, "high": 0.0735, "low": 0.0723, "close": 0.0728, "volume": 4697626.8, "close_time": 1770350399999, "quote_volume": 342278.47788, "trades": 2651, "taker_buy_base": 2441238.3, "taker_buy_quote": 177937.19844 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0729, "high": 0.0737, "low": 0.0726, "close": 0.0735, "volume": 3414686.3, "close_time": 1770353999999, "quote_volume": 249950.21617, "trades": 1674, "taker_buy_base": 1889746.2, "taker_buy_quote": 138329.49939 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0735, "high": 0.0756, "low": 0.0734, "close": 0.0753, "volume": 7550245.4, "close_time": 1770357599999, "quote_volume": 564675.81535, "trades": 3619, "taker_buy_base": 4099753.3, "taker_buy_quote": 306818.22287 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0737, "close": 0.0738, "volume": 6414376.5, "close_time": 1770361199999, "quote_volume": 478625.6499, "trades": 3532, "taker_buy_base": 3037807.3, "taker_buy_quote": 226658.32124 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0739, "high": 0.074, "low": 0.0731, "close": 0.0733, "volume": 6600010.1, "close_time": 1770364799999, "quote_volume": 485028.99687, "trades": 2357, "taker_buy_base": 2839608.7, "taker_buy_quote": 208637.39678 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0733, "high": 0.0738, "low": 0.0729, "close": 0.0733, "volume": 5416976.4, "close_time": 1770368399999, "quote_volume": 397056.45537, "trades": 2649, "taker_buy_base": 2454717.3, "taker_buy_quote": 179969.01685 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0733, "high": 0.0752, "low": 0.0732, "close": 0.0749, "volume": 5344170.5, "close_time": 1770371999999, "quote_volume": 396416.77441, "trades": 2168, "taker_buy_base": 3226563.7, "taker_buy_quote": 239481.46294 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0749, "high": 0.0759, "low": 0.0748, "close": 0.0755, "volume": 8071075.1, "close_time": 1770375599999, "quote_volume": 608263.71041, "trades": 2350, "taker_buy_base": 5330621.6, "taker_buy_quote": 401663.47145 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0751, "close": 0.0755, "volume": 3778724.2, "close_time": 1770379199999, "quote_volume": 285029.54904, "trades": 1524, "taker_buy_base": 2060478.1, "taker_buy_quote": 155471.03956 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0755, "high": 0.0759, "low": 0.0752, "close": 0.0758, "volume": 2815409.9, "close_time": 1770382799999, "quote_volume": 212723.5451, "trades": 1354, "taker_buy_base": 1528785.7, "taker_buy_quote": 115515.92609 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0758, "high": 0.0773, "low": 0.0757, "close": 0.0768, "volume": 9568516.5, "close_time": 1770386399999, "quote_volume": 733623.28317, "trades": 3060, "taker_buy_base": 6216539.4, "taker_buy_quote": 476673.37977 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0768, "high": 0.0784, "low": 0.0762, "close": 0.0781, "volume": 11575276.5, "close_time": 1770389999999, "quote_volume": 896056.50507, "trades": 4531, "taker_buy_base": 6373668.6, "taker_buy_quote": 493927.75085 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0781, "high": 0.0785, "low": 0.0773, "close": 0.0782, "volume": 9580044.0, "close_time": 1770393599999, "quote_volume": 747186.49127, "trades": 4060, "taker_buy_base": 5498632.2, "taker_buy_quote": 428852.12814 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0782, "high": 0.0799, "low": 0.0779, "close": 0.0795, "volume": 18473151.4, "close_time": 1770397199999, "quote_volume": 1464539.84231, "trades": 5751, "taker_buy_base": 10021351.1, "taker_buy_quote": 794475.03314 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0796, "high": 0.0811, "low": 0.0792, "close": 0.0803, "volume": 14512641.6, "close_time": 1770400799999, "quote_volume": 1166077.80906, "trades": 5719, "taker_buy_base": 7551568.6, "taker_buy_quote": 606776.75794 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0786, "close": 0.079, "volume": 7331325.3, "close_time": 1770404399999, "quote_volume": 580809.58166, "trades": 3091, "taker_buy_base": 3558487.8, "taker_buy_quote": 281983.13217 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0785, "close": 0.0793, "volume": 4228945.7, "close_time": 1770407999999, "quote_volume": 334209.05739, "trades": 2051, "taker_buy_base": 2364383.4, "taker_buy_quote": 186880.20208 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0793, "high": 0.0796, "low": 0.0785, "close": 0.0787, "volume": 4969782.5, "close_time": 1770411599999, "quote_volume": 392507.43982, "trades": 2350, "taker_buy_base": 2496413.8, "taker_buy_quote": 197229.97513 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0787, "high": 0.0799, "low": 0.0784, "close": 0.079, "volume": 22800935.2, "close_time": 1770415199999, "quote_volume": 1804052.25596, "trades": 4172, "taker_buy_base": 10644728.5, "taker_buy_quote": 840298.99073 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0789, "high": 0.0801, "low": 0.0789, "close": 0.0797, "volume": 3612599.6, "close_time": 1770418799999, "quote_volume": 287111.93005, "trades": 2050, "taker_buy_base": 1669219.6, "taker_buy_quote": 132704.37178 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0796, "high": 0.0803, "low": 0.0791, "close": 0.0793, "volume": 2486181.3, "close_time": 1770422399999, "quote_volume": 197775.46487, "trades": 1256, "taker_buy_base": 951477.5, "taker_buy_quote": 75703.6848 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0779, "close": 0.0781, "volume": 4352294.4, "close_time": 1770425999999, "quote_volume": 341809.50723, "trades": 1978, "taker_buy_base": 1822393.5, "taker_buy_quote": 143113.63873 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0777, "close": 0.0782, "volume": 4143092.9, "close_time": 1770429599999, "quote_volume": 323215.09854, "trades": 1883, "taker_buy_base": 2055245.9, "taker_buy_quote": 160468.34601 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0782, "high": 0.0786, "low": 0.078, "close": 0.0783, "volume": 1843567.7, "close_time": 1770433199999, "quote_volume": 144210.00282, "trades": 1248, "taker_buy_base": 1122323.8, "taker_buy_quote": 87782.71648 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0784, "high": 0.079, "low": 0.0783, "close": 0.0786, "volume": 2141498.0, "close_time": 1770436799999, "quote_volume": 168330.99304, "trades": 1244, "taker_buy_base": 1134872.5, "taker_buy_quote": 89206.4847 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0785, "high": 0.0793, "low": 0.0784, "close": 0.0787, "volume": 3980835.4, "close_time": 1770440399999, "quote_volume": 313841.65775, "trades": 1795, "taker_buy_base": 2410495.9, "taker_buy_quote": 190093.31416 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0787, "high": 0.0793, "low": 0.0785, "close": 0.0787, "volume": 2394181.6, "close_time": 1770443999999, "quote_volume": 188833.7442, "trades": 1163, "taker_buy_base": 1286376.3, "taker_buy_quote": 101458.62994 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0787, "high": 0.0791, "low": 0.0778, "close": 0.0778, "volume": 3985459.3, "close_time": 1770447599999, "quote_volume": 312684.16068, "trades": 2194, "taker_buy_base": 1400937.0, "taker_buy_quote": 110041.44376 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0778, "high": 0.078, "low": 0.0759, "close": 0.0765, "volume": 9816635.9, "close_time": 1770451199999, "quote_volume": 753445.04428, "trades": 5566, "taker_buy_base": 4042814.2, "taker_buy_quote": 310452.09735 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0762, "close": 0.0766, "volume": 2502224.8, "close_time": 1770454799999, "quote_volume": 191448.45578, "trades": 1524, "taker_buy_base": 1254379.3, "taker_buy_quote": 95989.98875 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0765, "high": 0.0768, "low": 0.076, "close": 0.0762, "volume": 2179116.5, "close_time": 1770458399999, "quote_volume": 166301.35781, "trades": 1430, "taker_buy_base": 739859.7, "taker_buy_quote": 56485.90421 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0757, "close": 0.076, "volume": 2031209.2, "close_time": 1770461999999, "quote_volume": 154308.92187, "trades": 1245, "taker_buy_base": 1071147.9, "taker_buy_quote": 81384.0148 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0759, "high": 0.076, "low": 0.0756, "close": 0.0759, "volume": 1678267.6, "close_time": 1770465599999, "quote_volume": 127190.50624, "trades": 1144, "taker_buy_base": 913674.1, "taker_buy_quote": 69264.69839 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0759, "high": 0.078, "low": 0.0758, "close": 0.0775, "volume": 5991993.0, "close_time": 1770469199999, "quote_volume": 463000.28253, "trades": 3379, "taker_buy_base": 3593827.0, "taker_buy_quote": 277620.96166 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0767, "close": 0.077, "volume": 2689878.8, "close_time": 1770472799999, "quote_volume": 207489.59405, "trades": 1672, "taker_buy_base": 1089365.3, "taker_buy_quote": 84053.08177 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0761, "close": 0.0763, "volume": 2588323.4, "close_time": 1770476399999, "quote_volume": 198473.83084, "trades": 1547, "taker_buy_base": 876377.1, "taker_buy_quote": 67203.36141 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0763, "high": 0.0775, "low": 0.0762, "close": 0.0771, "volume": 3051332.2, "close_time": 1770479999999, "quote_volume": 234554.03456, "trades": 1940, "taker_buy_base": 1845623.5, "taker_buy_quote": 141884.08531 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0771, "high": 0.0791, "low": 0.077, "close": 0.0775, "volume": 49827346.0, "close_time": 1770483599999, "quote_volume": 3888787.84741, "trades": 17550, "taker_buy_base": 24457386.8, "taker_buy_quote": 1909009.07292 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0775, "high": 0.0775, "low": 0.077, "close": 0.0772, "volume": 2739546.0, "close_time": 1770487199999, "quote_volume": 211487.53288, "trades": 1286, "taker_buy_base": 1201077.6, "taker_buy_quote": 92737.27658 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0772, "high": 0.0785, "low": 0.0771, "close": 0.0782, "volume": 2279780.1, "close_time": 1770490799999, "quote_volume": 177715.16947, "trades": 1360, "taker_buy_base": 1052010.1, "taker_buy_quote": 82014.9816 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0775, "close": 0.0776, "volume": 857555.0, "close_time": 1770494399999, "quote_volume": 66776.715, "trades": 599, "taker_buy_base": 397303.1, "taker_buy_quote": 30929.21979 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0775, "close": 0.0779, "volume": 1436901.4, "close_time": 1770497999999, "quote_volume": 111700.88726, "trades": 832, "taker_buy_base": 740642.6, "taker_buy_quote": 57589.0967 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0779, "high": 0.078, "low": 0.0773, "close": 0.0774, "volume": 1306519.6, "close_time": 1770501599999, "quote_volume": 101428.84378, "trades": 686, "taker_buy_base": 741068.6, "taker_buy_quote": 57545.39923 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0774, "high": 0.0776, "low": 0.0769, "close": 0.077, "volume": 1465542.1, "close_time": 1770505199999, "quote_volume": 113099.94381, "trades": 771, "taker_buy_base": 710135.5, "taker_buy_quote": 54822.44891 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0765, "close": 0.0769, "volume": 2229607.5, "close_time": 1770508799999, "quote_volume": 171381.64884, "trades": 870, "taker_buy_base": 877914.0, "taker_buy_quote": 67458.82892 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0768, "high": 0.077, "low": 0.0764, "close": 0.0766, "volume": 2220896.1, "close_time": 1770512399999, "quote_volume": 170409.25023, "trades": 844, "taker_buy_base": 1030042.7, "taker_buy_quote": 79048.32079 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0764, "close": 0.0767, "volume": 753051.5, "close_time": 1770515999999, "quote_volume": 57712.71925, "trades": 758, "taker_buy_base": 333645.0, "taker_buy_quote": 25571.55773 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0764, "close": 0.0765, "volume": 711470.6, "close_time": 1770519599999, "quote_volume": 54482.69205, "trades": 659, "taker_buy_base": 482589.2, "taker_buy_quote": 36959.40295 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0761, "close": 0.0763, "volume": 959252.9, "close_time": 1770523199999, "quote_volume": 73250.0587, "trades": 947, "taker_buy_base": 459056.1, "taker_buy_quote": 35054.92991 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0761, "close": 0.0765, "volume": 1224479.1, "close_time": 1770526799999, "quote_volume": 93393.60035, "trades": 616, "taker_buy_base": 443377.3, "taker_buy_quote": 33850.64123 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0765, "high": 0.0766, "low": 0.0761, "close": 0.0762, "volume": 481370.8, "close_time": 1770530399999, "quote_volume": 36734.8424, "trades": 538, "taker_buy_base": 260754.7, "taker_buy_quote": 19895.46885 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 1097490.0, "close_time": 1770533999999, "quote_volume": 83706.33687, "trades": 858, "taker_buy_base": 648491.8, "taker_buy_quote": 49457.92843 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0763, "high": 0.0764, "low": 0.076, "close": 0.0763, "volume": 1017125.5, "close_time": 1770537599999, "quote_volume": 77510.02757, "trades": 714, "taker_buy_base": 488766.6, "taker_buy_quote": 37252.98255 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0764, "high": 0.0774, "low": 0.0761, "close": 0.0771, "volume": 1528734.3, "close_time": 1770541199999, "quote_volume": 117487.55667, "trades": 1479, "taker_buy_base": 873483.1, "taker_buy_quote": 67132.05942 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0765, "close": 0.0769, "volume": 1588472.2, "close_time": 1770544799999, "quote_volume": 122068.12208, "trades": 1047, "taker_buy_base": 803591.2, "taker_buy_quote": 61746.81735 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0762, "close": 0.0765, "volume": 2998016.8, "close_time": 1770548399999, "quote_volume": 229781.4267, "trades": 1627, "taker_buy_base": 1633789.8, "taker_buy_quote": 125216.52951 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0764, "high": 0.0777, "low": 0.0764, "close": 0.0776, "volume": 3205930.2, "close_time": 1770551999999, "quote_volume": 247674.58655, "trades": 1651, "taker_buy_base": 2235129.6, "taker_buy_quote": 172639.83184 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0772, "close": 0.0775, "volume": 2054126.9, "close_time": 1770555599999, "quote_volume": 158980.16928, "trades": 1022, "taker_buy_base": 1081874.4, "taker_buy_quote": 83700.84308 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0771, "close": 0.0777, "volume": 1546177.7, "close_time": 1770559199999, "quote_volume": 119676.51931, "trades": 1208, "taker_buy_base": 736943.5, "taker_buy_quote": 57057.17367 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0773, "close": 0.0778, "volume": 1201141.7, "close_time": 1770562799999, "quote_volume": 93377.2067, "trades": 714, "taker_buy_base": 802224.9, "taker_buy_quote": 62393.77629 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0768, "close": 0.0771, "volume": 2445437.4, "close_time": 1770566399999, "quote_volume": 188912.9734, "trades": 1333, "taker_buy_base": 1220120.1, "taker_buy_quote": 94279.46043 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0756, "close": 0.0757, "volume": 5454780.9, "close_time": 1770569999999, "quote_volume": 415568.68417, "trades": 2753, "taker_buy_base": 2236359.7, "taker_buy_quote": 170421.09059 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0758, "close": 0.0762, "volume": 2394931.0, "close_time": 1770573599999, "quote_volume": 182349.01205, "trades": 1094, "taker_buy_base": 1462923.2, "taker_buy_quote": 111374.29143 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0762, "high": 0.0773, "low": 0.0762, "close": 0.0768, "volume": 1740625.3, "close_time": 1770577199999, "quote_volume": 133671.29632, "trades": 1055, "taker_buy_base": 1015656.9, "taker_buy_quote": 78020.50394 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0767, "high": 0.0772, "low": 0.0767, "close": 0.0769, "volume": 1118353.2, "close_time": 1770580799999, "quote_volume": 86035.65565, "trades": 743, "taker_buy_base": 567292.6, "taker_buy_quote": 43633.05115 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.077, "high": 0.077, "low": 0.0762, "close": 0.0763, "volume": 1091510.4, "close_time": 1770584399999, "quote_volume": 83547.74009, "trades": 725, "taker_buy_base": 549402.1, "taker_buy_quote": 42057.81408 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0758, "close": 0.0761, "volume": 1752873.9, "close_time": 1770587999999, "quote_volume": 133345.51969, "trades": 912, "taker_buy_base": 823471.9, "taker_buy_quote": 62653.80469 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0762, "high": 0.0765, "low": 0.076, "close": 0.0765, "volume": 945659.8, "close_time": 1770591599999, "quote_volume": 72077.42389, "trades": 637, "taker_buy_base": 498578.7, "taker_buy_quote": 38007.0858 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0764, "high": 0.0776, "low": 0.0756, "close": 0.0761, "volume": 4994067.8, "close_time": 1770595199999, "quote_volume": 382345.64912, "trades": 2851, "taker_buy_base": 2617663.6, "taker_buy_quote": 200815.11601 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0761, "high": 0.0766, "low": 0.0759, "close": 0.0762, "volume": 1878919.5, "close_time": 1770598799999, "quote_volume": 143203.10799, "trades": 1300, "taker_buy_base": 801029.0, "taker_buy_quote": 61046.37494 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0762, "high": 0.0769, "low": 0.0758, "close": 0.0762, "volume": 3240957.7, "close_time": 1770602399999, "quote_volume": 247039.62236, "trades": 1658, "taker_buy_base": 1738176.3, "taker_buy_quote": 132489.75842 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0761, "high": 0.0769, "low": 0.0759, "close": 0.0765, "volume": 1855805.7, "close_time": 1770605999999, "quote_volume": 141494.67793, "trades": 1173, "taker_buy_base": 896325.8, "taker_buy_quote": 68375.78518 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0765, "high": 0.0773, "low": 0.0764, "close": 0.0772, "volume": 1372320.9, "close_time": 1770609599999, "quote_volume": 105496.01551, "trades": 919, "taker_buy_base": 900791.8, "taker_buy_quote": 69249.76937 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0768, "close": 0.0769, "volume": 1744146.7, "close_time": 1770613199999, "quote_volume": 134308.61327, "trades": 845, "taker_buy_base": 836543.5, "taker_buy_quote": 64413.84585 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0769, "high": 0.077, "low": 0.0767, "close": 0.077, "volume": 1719636.0, "close_time": 1770616799999, "quote_volume": 132143.68802, "trades": 692, "taker_buy_base": 1020230.6, "taker_buy_quote": 78405.72984 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.077, "high": 0.077, "low": 0.0761, "close": 0.0762, "volume": 1880761.6, "close_time": 1770620399999, "quote_volume": 143740.1411, "trades": 859, "taker_buy_base": 816063.6, "taker_buy_quote": 62298.83141 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0762, "high": 0.0766, "low": 0.0759, "close": 0.076, "volume": 3227247.8, "close_time": 1770623999999, "quote_volume": 245615.17083, "trades": 1199, "taker_buy_base": 1137892.0, "taker_buy_quote": 86617.1722 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0759, "high": 0.076, "low": 0.0749, "close": 0.0752, "volume": 3563148.3, "close_time": 1770627599999, "quote_volume": 268627.3331, "trades": 2064, "taker_buy_base": 1568783.8, "taker_buy_quote": 118278.40397 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0745, "close": 0.0746, "volume": 3322430.1, "close_time": 1770631199999, "quote_volume": 248629.29481, "trades": 1645, "taker_buy_base": 1412240.7, "taker_buy_quote": 105702.79243 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0732, "close": 0.0735, "volume": 8901118.1, "close_time": 1770634799999, "quote_volume": 656220.38067, "trades": 3590, "taker_buy_base": 3620066.7, "taker_buy_quote": 266785.28925 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0735, "high": 0.0741, "low": 0.0735, "close": 0.074, "volume": 2558647.4, "close_time": 1770638399999, "quote_volume": 189081.74406, "trades": 1278, "taker_buy_base": 1337139.9, "taker_buy_quote": 98828.77822 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.074, "high": 0.0745, "low": 0.074, "close": 0.0743, "volume": 2048567.6, "close_time": 1770641999999, "quote_volume": 151971.32441, "trades": 994, "taker_buy_base": 1035459.1, "taker_buy_quote": 76824.05997 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0736, "close": 0.0736, "volume": 4545419.7, "close_time": 1770645599999, "quote_volume": 336321.91749, "trades": 1773, "taker_buy_base": 2176732.4, "taker_buy_quote": 161226.54965 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0736, "high": 0.0749, "low": 0.0735, "close": 0.0747, "volume": 6133893.5, "close_time": 1770649199999, "quote_volume": 454812.7549, "trades": 3217, "taker_buy_base": 3116769.2, "taker_buy_quote": 231362.69975 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0747, "high": 0.0753, "low": 0.0742, "close": 0.0751, "volume": 6061039.3, "close_time": 1770652799999, "quote_volume": 453777.99532, "trades": 2254, "taker_buy_base": 3267440.8, "taker_buy_quote": 244811.88796 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0751, "high": 0.0757, "low": 0.0745, "close": 0.0751, "volume": 4724018.3, "close_time": 1770656399999, "quote_volume": 355229.72075, "trades": 1920, "taker_buy_base": 2715035.5, "taker_buy_quote": 204206.84234 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.075, "high": 0.0757, "low": 0.0745, "close": 0.0755, "volume": 3680080.9, "close_time": 1770659999999, "quote_volume": 276699.86271, "trades": 1580, "taker_buy_base": 1919792.5, "taker_buy_quote": 144473.35261 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0748, "close": 0.0752, "volume": 2696349.2, "close_time": 1770663599999, "quote_volume": 202553.10495, "trades": 1215, "taker_buy_base": 1462812.9, "taker_buy_quote": 109843.63913 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0748, "close": 0.0751, "volume": 1545171.5, "close_time": 1770667199999, "quote_volume": 115978.1541, "trades": 913, "taker_buy_base": 783589.8, "taker_buy_quote": 58816.28327 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0744, "close": 0.0747, "volume": 1685889.0, "close_time": 1770670799999, "quote_volume": 125976.83621, "trades": 1023, "taker_buy_base": 823486.6, "taker_buy_quote": 61526.89694 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0738, "close": 0.0746, "volume": 3973867.4, "close_time": 1770674399999, "quote_volume": 295194.93096, "trades": 1380, "taker_buy_base": 1994904.6, "taker_buy_quote": 148275.64557 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0746, "close": 0.0748, "volume": 2412709.9, "close_time": 1770677999999, "quote_volume": 180343.60546, "trades": 753, "taker_buy_base": 1262408.4, "taker_buy_quote": 94388.25324 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0745, "close": 0.0747, "volume": 1801342.5, "close_time": 1770681599999, "quote_volume": 134473.44657, "trades": 628, "taker_buy_base": 938726.9, "taker_buy_quote": 70075.53567 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0742, "close": 0.0744, "volume": 2910846.6, "close_time": 1770685199999, "quote_volume": 216858.51238, "trades": 692, "taker_buy_base": 1803047.4, "taker_buy_quote": 134275.73547 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0743, "high": 0.0749, "low": 0.0742, "close": 0.0747, "volume": 1032877.8, "close_time": 1770688799999, "quote_volume": 77075.75077, "trades": 588, "taker_buy_base": 475912.2, "taker_buy_quote": 35536.24993 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0742, "close": 0.0745, "volume": 1800121.3, "close_time": 1770692399999, "quote_volume": 134053.78907, "trades": 577, "taker_buy_base": 926349.6, "taker_buy_quote": 68990.57943 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0745, "high": 0.0746, "low": 0.073, "close": 0.0736, "volume": 5620561.4, "close_time": 1770695999999, "quote_volume": 413760.64369, "trades": 2287, "taker_buy_base": 2514810.0, "taker_buy_quote": 185113.68726 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0735, "high": 0.0744, "low": 0.0735, "close": 0.0743, "volume": 2411939.9, "close_time": 1770699599999, "quote_volume": 178601.89688, "trades": 717, "taker_buy_base": 1480974.6, "taker_buy_quote": 109608.98782 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0733, "close": 0.0735, "volume": 2441045.1, "close_time": 1770703199999, "quote_volume": 179998.59265, "trades": 876, "taker_buy_base": 1088007.7, "taker_buy_quote": 80176.62516 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0726, "close": 0.0728, "volume": 5914526.7, "close_time": 1770706799999, "quote_volume": 431960.23031, "trades": 1974, "taker_buy_base": 2202724.5, "taker_buy_quote": 160915.5707 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0728, "high": 0.0734, "low": 0.0728, "close": 0.073, "volume": 1893869.5, "close_time": 1770710399999, "quote_volume": 138493.35241, "trades": 749, "taker_buy_base": 1102023.9, "taker_buy_quote": 80620.2816 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.073, "high": 0.0733, "low": 0.0728, "close": 0.0732, "volume": 1330207.1, "close_time": 1770713999999, "quote_volume": 97255.4955, "trades": 651, "taker_buy_base": 647318.5, "taker_buy_quote": 47339.86331 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0732, "high": 0.0735, "low": 0.0728, "close": 0.0729, "volume": 1700123.9, "close_time": 1770717599999, "quote_volume": 124463.48368, "trades": 946, "taker_buy_base": 817047.3, "taker_buy_quote": 59878.84983 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0728, "close": 0.073, "volume": 1795954.7, "close_time": 1770721199999, "quote_volume": 131150.28432, "trades": 644, "taker_buy_base": 805091.5, "taker_buy_quote": 58784.43817 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0725, "close": 0.0726, "volume": 2029914.9, "close_time": 1770724799999, "quote_volume": 147727.84897, "trades": 907, "taker_buy_base": 896700.8, "taker_buy_quote": 65285.36635 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0723, "close": 0.0724, "volume": 1654186.5, "close_time": 1770728399999, "quote_volume": 119985.69455, "trades": 740, "taker_buy_base": 742506.3, "taker_buy_quote": 53873.80149 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0723, "close": 0.0726, "volume": 1666094.2, "close_time": 1770731999999, "quote_volume": 120924.15524, "trades": 895, "taker_buy_base": 838099.7, "taker_buy_quote": 60834.10633 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0727, "high": 0.0732, "low": 0.0722, "close": 0.0725, "volume": 3465570.4, "close_time": 1770735599999, "quote_volume": 252182.47582, "trades": 2210, "taker_buy_base": 1679997.1, "taker_buy_quote": 122306.4369 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0725, "high": 0.0732, "low": 0.0723, "close": 0.073, "volume": 3460318.5, "close_time": 1770739199999, "quote_volume": 252262.07593, "trades": 2294, "taker_buy_base": 1902976.5, "taker_buy_quote": 138717.82676 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.073, "high": 0.0733, "low": 0.0724, "close": 0.0727, "volume": 3757715.5, "close_time": 1770742799999, "quote_volume": 273931.9167, "trades": 1728, "taker_buy_base": 2000144.2, "taker_buy_quote": 145813.84351 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0723, "close": 0.0726, "volume": 2157722.6, "close_time": 1770746399999, "quote_volume": 156543.49893, "trades": 1151, "taker_buy_base": 905132.8, "taker_buy_quote": 65690.55279 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0715, "close": 0.0716, "volume": 3895613.8, "close_time": 1770749999999, "quote_volume": 280515.79755, "trades": 1862, "taker_buy_base": 1931946.3, "taker_buy_quote": 139131.18861 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0717, "high": 0.0722, "low": 0.0712, "close": 0.0718, "volume": 4173207.1, "close_time": 1770753599999, "quote_volume": 298917.01408, "trades": 1413, "taker_buy_base": 2141451.6, "taker_buy_quote": 153384.71177 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0715, "close": 0.0717, "volume": 2738368.2, "close_time": 1770757199999, "quote_volume": 196342.03925, "trades": 1062, "taker_buy_base": 1685959.9, "taker_buy_quote": 120880.72002 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0716, "close": 0.072, "volume": 3205405.6, "close_time": 1770760799999, "quote_volume": 230534.16563, "trades": 989, "taker_buy_base": 1830959.5, "taker_buy_quote": 131692.94539 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.072, "high": 0.0724, "low": 0.0719, "close": 0.072, "volume": 2531067.0, "close_time": 1770764399999, "quote_volume": 182551.51635, "trades": 975, "taker_buy_base": 1364764.5, "taker_buy_quote": 98454.31818 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.072, "high": 0.0723, "low": 0.0719, "close": 0.0721, "volume": 1875074.0, "close_time": 1770767999999, "quote_volume": 135091.72372, "trades": 624, "taker_buy_base": 869021.9, "taker_buy_quote": 62613.33182 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0721, "high": 0.0727, "low": 0.0721, "close": 0.0726, "volume": 2453487.7, "close_time": 1770771599999, "quote_volume": 177729.0173, "trades": 609, "taker_buy_base": 1307708.0, "taker_buy_quote": 94744.81825 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0725, "close": 0.073, "volume": 2064457.6, "close_time": 1770775199999, "quote_volume": 150369.48545, "trades": 666, "taker_buy_base": 1001309.8, "taker_buy_quote": 72909.74165 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.073, "high": 0.0733, "low": 0.0727, "close": 0.0727, "volume": 954686.7, "close_time": 1770778799999, "quote_volume": 69707.6031, "trades": 613, "taker_buy_base": 459617.7, "taker_buy_quote": 33567.15348 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0727, "high": 0.073, "low": 0.0721, "close": 0.0726, "volume": 2502162.9, "close_time": 1770782399999, "quote_volume": 181400.63616, "trades": 1062, "taker_buy_base": 1385083.0, "taker_buy_quote": 100382.76193 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0716, "close": 0.0718, "volume": 3885330.0, "close_time": 1770785999999, "quote_volume": 279836.29534, "trades": 1837, "taker_buy_base": 1822533.6, "taker_buy_quote": 131313.38762 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0718, "high": 0.072, "low": 0.0709, "close": 0.071, "volume": 4114850.7, "close_time": 1770789599999, "quote_volume": 293409.9085, "trades": 1384, "taker_buy_base": 1685547.9, "taker_buy_quote": 120279.36836 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.071, "high": 0.0711, "low": 0.0703, "close": 0.0704, "volume": 5995761.9, "close_time": 1770793199999, "quote_volume": 423718.06402, "trades": 2410, "taker_buy_base": 2986726.0, "taker_buy_quote": 211202.81712 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0701, "close": 0.0705, "volume": 2872162.1, "close_time": 1770796799999, "quote_volume": 202319.06191, "trades": 1080, "taker_buy_base": 1621343.3, "taker_buy_quote": 114256.04191 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0702, "close": 0.0704, "volume": 2229197.1, "close_time": 1770800399999, "quote_volume": 156928.62201, "trades": 1160, "taker_buy_base": 989326.3, "taker_buy_quote": 69686.17738 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0701, "close": 0.0703, "volume": 2273860.2, "close_time": 1770803999999, "quote_volume": 159946.03012, "trades": 1032, "taker_buy_base": 1091906.0, "taker_buy_quote": 76825.0588 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0703, "high": 0.0705, "low": 0.07, "close": 0.0705, "volume": 4031134.8, "close_time": 1770807599999, "quote_volume": 283146.78833, "trades": 1255, "taker_buy_base": 1841428.7, "taker_buy_quote": 129356.9156 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0704, "high": 0.0711, "low": 0.0704, "close": 0.0711, "volume": 2369670.9, "close_time": 1770811199999, "quote_volume": 167672.31628, "trades": 1019, "taker_buy_base": 1177159.6, "taker_buy_quote": 83310.66888 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.071, "high": 0.0712, "low": 0.0708, "close": 0.0709, "volume": 2576521.7, "close_time": 1770814799999, "quote_volume": 182924.41355, "trades": 749, "taker_buy_base": 1175977.6, "taker_buy_quote": 83504.26792 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.071, "high": 0.0714, "low": 0.0706, "close": 0.0714, "volume": 4848643.3, "close_time": 1770818399999, "quote_volume": 344328.34712, "trades": 1768, "taker_buy_base": 2916036.6, "taker_buy_quote": 207154.58146 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0715, "high": 0.073, "low": 0.0703, "close": 0.0704, "volume": 10514324.7, "close_time": 1770821999999, "quote_volume": 753942.32998, "trades": 4268, "taker_buy_base": 5094111.2, "taker_buy_quote": 366037.4968 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0703, "high": 0.0706, "low": 0.0695, "close": 0.0704, "volume": 9881542.6, "close_time": 1770825599999, "quote_volume": 692363.69023, "trades": 4254, "taker_buy_base": 4403653.2, "taker_buy_quote": 308637.30339 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0704, "high": 0.0713, "low": 0.07, "close": 0.0701, "volume": 4009471.7, "close_time": 1770829199999, "quote_volume": 282650.50142, "trades": 1970, "taker_buy_base": 1884520.5, "taker_buy_quote": 132887.25122 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.07, "high": 0.0711, "low": 0.0699, "close": 0.0705, "volume": 3750774.4, "close_time": 1770832799999, "quote_volume": 264493.33682, "trades": 1913, "taker_buy_base": 1891354.4, "taker_buy_quote": 133428.6533 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0705, "high": 0.0714, "low": 0.0701, "close": 0.071, "volume": 4520844.5, "close_time": 1770836399999, "quote_volume": 320303.37151, "trades": 1616, "taker_buy_base": 2748686.3, "taker_buy_quote": 194823.07206 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0706, "close": 0.0708, "volume": 2325917.2, "close_time": 1770839999999, "quote_volume": 165006.88009, "trades": 1315, "taker_buy_base": 1036906.0, "taker_buy_quote": 73560.91788 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0707, "high": 0.0711, "low": 0.0702, "close": 0.071, "volume": 3454677.1, "close_time": 1770843599999, "quote_volume": 243963.19696, "trades": 1102, "taker_buy_base": 1757727.1, "taker_buy_quote": 124191.07537 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.071, "high": 0.0716, "low": 0.0708, "close": 0.0712, "volume": 4185074.0, "close_time": 1770847199999, "quote_volume": 298427.74172, "trades": 1425, "taker_buy_base": 2401232.4, "taker_buy_quote": 171272.05172 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0707, "close": 0.0708, "volume": 2372440.3, "close_time": 1770850799999, "quote_volume": 168814.37584, "trades": 1052, "taker_buy_base": 1257220.4, "taker_buy_quote": 89473.9194 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0703, "close": 0.0708, "volume": 2347228.6, "close_time": 1770854399999, "quote_volume": 165798.86078, "trades": 833, "taker_buy_base": 937544.4, "taker_buy_quote": 66222.48747 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0708, "high": 0.0716, "low": 0.0708, "close": 0.0715, "volume": 2533226.4, "close_time": 1770857999999, "quote_volume": 180454.49983, "trades": 1028, "taker_buy_base": 1477809.2, "taker_buy_quote": 105281.67603 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0715, "high": 0.0721, "low": 0.0714, "close": 0.0716, "volume": 4001343.0, "close_time": 1770861599999, "quote_volume": 287354.53208, "trades": 1018, "taker_buy_base": 2045221.0, "taker_buy_quote": 146859.54289 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0715, "high": 0.072, "low": 0.0715, "close": 0.0718, "volume": 2752854.6, "close_time": 1770865199999, "quote_volume": 197387.85176, "trades": 1191, "taker_buy_base": 1296932.3, "taker_buy_quote": 93037.29915 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0716, "close": 0.072, "volume": 801446.8, "close_time": 1770868799999, "quote_volume": 57589.98383, "trades": 486, "taker_buy_base": 387098.2, "taker_buy_quote": 27817.32168 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0714, "close": 0.0715, "volume": 948852.5, "close_time": 1770872399999, "quote_volume": 68147.44396, "trades": 584, "taker_buy_base": 397905.9, "taker_buy_quote": 28575.35346 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0714, "high": 0.0716, "low": 0.071, "close": 0.0713, "volume": 1048690.3, "close_time": 1770875999999, "quote_volume": 74793.55027, "trades": 691, "taker_buy_base": 585950.1, "taker_buy_quote": 41765.7658 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0713, "high": 0.0721, "low": 0.0713, "close": 0.072, "volume": 2184087.1, "close_time": 1770879599999, "quote_volume": 156997.88442, "trades": 729, "taker_buy_base": 1077746.4, "taker_buy_quote": 77443.78503 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.072, "high": 0.0724, "low": 0.0718, "close": 0.0724, "volume": 2894291.5, "close_time": 1770883199999, "quote_volume": 208739.33121, "trades": 968, "taker_buy_base": 1773633.3, "taker_buy_quote": 127935.18087 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0724, "high": 0.073, "low": 0.0722, "close": 0.0729, "volume": 5302334.0, "close_time": 1770886799999, "quote_volume": 384843.54106, "trades": 1650, "taker_buy_base": 3175835.7, "taker_buy_quote": 230544.77452 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0728, "high": 0.0735, "low": 0.0727, "close": 0.0735, "volume": 5010074.4, "close_time": 1770890399999, "quote_volume": 366323.68234, "trades": 1927, "taker_buy_base": 3118726.7, "taker_buy_quote": 228036.27568 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0735, "high": 0.0747, "low": 0.0734, "close": 0.0747, "volume": 5696774.0, "close_time": 1770893999999, "quote_volume": 421006.76451, "trades": 1876, "taker_buy_base": 3876928.8, "taker_buy_quote": 286547.632 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0741, "close": 0.0743, "volume": 3773679.7, "close_time": 1770897599999, "quote_volume": 280587.41892, "trades": 1528, "taker_buy_base": 2088396.0, "taker_buy_quote": 155283.19828 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0734, "close": 0.0737, "volume": 3253414.9, "close_time": 1770901199999, "quote_volume": 240231.66296, "trades": 1422, "taker_buy_base": 1574344.2, "taker_buy_quote": 116223.73967 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0729, "close": 0.0738, "volume": 5552801.5, "close_time": 1770904799999, "quote_volume": 406853.75427, "trades": 1823, "taker_buy_base": 2451576.1, "taker_buy_quote": 179772.31706 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0731, "close": 0.0732, "volume": 3649396.9, "close_time": 1770908399999, "quote_volume": 267676.95802, "trades": 2248, "taker_buy_base": 1923746.8, "taker_buy_quote": 141105.20566 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0732, "high": 0.0737, "low": 0.0724, "close": 0.0725, "volume": 4060004.3, "close_time": 1770911999999, "quote_volume": 296221.55952, "trades": 3158, "taker_buy_base": 2121278.5, "taker_buy_quote": 154835.24829 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0725, "high": 0.0729, "low": 0.0716, "close": 0.0725, "volume": 8543531.6, "close_time": 1770915599999, "quote_volume": 616983.1639, "trades": 6672, "taker_buy_base": 4358768.5, "taker_buy_quote": 315064.05024 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0725, "high": 0.0736, "low": 0.0723, "close": 0.073, "volume": 8947620.4, "close_time": 1770919199999, "quote_volume": 653655.13341, "trades": 5094, "taker_buy_base": 5871609.4, "taker_buy_quote": 429213.47171 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0729, "high": 0.0736, "low": 0.0728, "close": 0.0735, "volume": 8281706.6, "close_time": 1770922799999, "quote_volume": 606895.02599, "trades": 4246, "taker_buy_base": 4677050.7, "taker_buy_quote": 342830.28251 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0735, "high": 0.0751, "low": 0.0732, "close": 0.0743, "volume": 9600498.1, "close_time": 1770926399999, "quote_volume": 713463.04325, "trades": 4545, "taker_buy_base": 5944181.6, "taker_buy_quote": 441765.51978 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0742, "high": 0.0745, "low": 0.0731, "close": 0.0735, "volume": 4942313.8, "close_time": 1770929999999, "quote_volume": 364203.83816, "trades": 2633, "taker_buy_base": 2448733.0, "taker_buy_quote": 180448.03899 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0735, "high": 0.0743, "low": 0.0733, "close": 0.0736, "volume": 5079742.1, "close_time": 1770933599999, "quote_volume": 374302.465, "trades": 2343, "taker_buy_base": 2764401.0, "taker_buy_quote": 203654.57216 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0736, "high": 0.0746, "low": 0.0733, "close": 0.0744, "volume": 4380731.5, "close_time": 1770937199999, "quote_volume": 323564.59841, "trades": 2005, "taker_buy_base": 2658137.5, "taker_buy_quote": 196433.31803 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0744, "high": 0.075, "low": 0.0742, "close": 0.0749, "volume": 5437610.8, "close_time": 1770940799999, "quote_volume": 406001.9532, "trades": 1830, "taker_buy_base": 3208364.4, "taker_buy_quote": 239608.40768 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.075, "high": 0.0755, "low": 0.0741, "close": 0.0745, "volume": 6688350.5, "close_time": 1770944399999, "quote_volume": 500760.20268, "trades": 2237, "taker_buy_base": 3335347.6, "taker_buy_quote": 249780.52382 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0745, "high": 0.0745, "low": 0.0738, "close": 0.0743, "volume": 3567933.6, "close_time": 1770947999999, "quote_volume": 264761.74638, "trades": 1821, "taker_buy_base": 1745702.0, "taker_buy_quote": 129631.31806 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0743, "high": 0.0747, "low": 0.074, "close": 0.0743, "volume": 4173647.5, "close_time": 1770951599999, "quote_volume": 310346.34251, "trades": 1950, "taker_buy_base": 2237528.2, "taker_buy_quote": 166340.0943 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0739, "close": 0.0741, "volume": 2834466.5, "close_time": 1770955199999, "quote_volume": 210333.91188, "trades": 1607, "taker_buy_base": 1557338.1, "taker_buy_quote": 115527.4971 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0738, "close": 0.0739, "volume": 2744205.0, "close_time": 1770958799999, "quote_volume": 203110.26105, "trades": 1565, "taker_buy_base": 1634123.2, "taker_buy_quote": 120971.22043 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0737, "close": 0.0743, "volume": 4088891.4, "close_time": 1770962399999, "quote_volume": 303078.93659, "trades": 2522, "taker_buy_base": 2694337.3, "taker_buy_quote": 199763.06308 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0743, "high": 0.075, "low": 0.074, "close": 0.075, "volume": 6279491.3, "close_time": 1770965999999, "quote_volume": 467801.18241, "trades": 2467, "taker_buy_base": 4129192.6, "taker_buy_quote": 307658.17341 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.075, "high": 0.076, "low": 0.0748, "close": 0.075, "volume": 7988217.2, "close_time": 1770969599999, "quote_volume": 601081.86592, "trades": 2882, "taker_buy_base": 4659333.4, "taker_buy_quote": 350616.61773 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.075, "high": 0.0758, "low": 0.0746, "close": 0.0755, "volume": 5756599.9, "close_time": 1770973199999, "quote_volume": 434089.64205, "trades": 2034, "taker_buy_base": 3002208.9, "taker_buy_quote": 226390.99143 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0754, "high": 0.0764, "low": 0.0754, "close": 0.0757, "volume": 5242226.1, "close_time": 1770976799999, "quote_volume": 397566.74348, "trades": 1434, "taker_buy_base": 3078770.0, "taker_buy_quote": 233462.60722 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0757, "high": 0.0763, "low": 0.0756, "close": 0.0758, "volume": 3543240.8, "close_time": 1770980399999, "quote_volume": 268736.50904, "trades": 1315, "taker_buy_base": 1827857.8, "taker_buy_quote": 138642.738 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0751, "close": 0.0755, "volume": 3398329.8, "close_time": 1770983999999, "quote_volume": 256399.95952, "trades": 985, "taker_buy_base": 1546391.1, "taker_buy_quote": 116664.07289 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0748, "close": 0.0749, "volume": 1337810.0, "close_time": 1770987599999, "quote_volume": 100351.1407, "trades": 597, "taker_buy_base": 604922.8, "taker_buy_quote": 45381.58853 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0746, "close": 0.0748, "volume": 2595251.3, "close_time": 1770991199999, "quote_volume": 194471.94154, "trades": 1298, "taker_buy_base": 1200926.1, "taker_buy_quote": 90004.06125 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0748, "high": 0.0754, "low": 0.0745, "close": 0.0749, "volume": 4378786.2, "close_time": 1770994799999, "quote_volume": 327984.37723, "trades": 1823, "taker_buy_base": 2185659.6, "taker_buy_quote": 163785.55349 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.075, "high": 0.0765, "low": 0.0747, "close": 0.075, "volume": 8399072.5, "close_time": 1770998399999, "quote_volume": 634733.97736, "trades": 3180, "taker_buy_base": 4109870.1, "taker_buy_quote": 310820.8626 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.075, "high": 0.0763, "low": 0.0749, "close": 0.0761, "volume": 5884054.3, "close_time": 1771001999999, "quote_volume": 445086.83289, "trades": 2388, "taker_buy_base": 3489179.4, "taker_buy_quote": 264284.71223 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0761, "high": 0.0764, "low": 0.0757, "close": 0.0759, "volume": 3186361.7, "close_time": 1771005599999, "quote_volume": 242353.77471, "trades": 1008, "taker_buy_base": 1737928.2, "taker_buy_quote": 132311.64799 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0757, "close": 0.0762, "volume": 2101597.6, "close_time": 1771009199999, "quote_volume": 159924.84879, "trades": 847, "taker_buy_base": 1169242.2, "taker_buy_quote": 88989.78531 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0761, "close": 0.0763, "volume": 1143011.3, "close_time": 1771012799999, "quote_volume": 87187.63023, "trades": 704, "taker_buy_base": 736793.7, "taker_buy_quote": 56225.05368 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0761, "close": 0.0764, "volume": 1694653.6, "close_time": 1771016399999, "quote_volume": 129447.18482, "trades": 859, "taker_buy_base": 933855.6, "taker_buy_quote": 71355.64149 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0764, "high": 0.0766, "low": 0.0762, "close": 0.0764, "volume": 1060191.8, "close_time": 1771019999999, "quote_volume": 80981.14223, "trades": 502, "taker_buy_base": 296056.2, "taker_buy_quote": 22620.19793 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0756, "close": 0.0757, "volume": 1890088.6, "close_time": 1771023599999, "quote_volume": 143540.69217, "trades": 848, "taker_buy_base": 730936.6, "taker_buy_quote": 55535.51162 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 1655394.3, "close_time": 1771027199999, "quote_volume": 125498.52866, "trades": 581, "taker_buy_base": 763817.0, "taker_buy_quote": 57910.90489 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0756, "close": 0.0761, "volume": 2990242.3, "close_time": 1771030799999, "quote_volume": 227062.51068, "trades": 712, "taker_buy_base": 2294270.9, "taker_buy_quote": 174277.07517 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0756, "close": 0.0757, "volume": 1560278.9, "close_time": 1771034399999, "quote_volume": 118342.3792, "trades": 553, "taker_buy_base": 880479.5, "taker_buy_quote": 66809.4393 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0757, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 630092.8, "close_time": 1771037999999, "quote_volume": 47726.72451, "trades": 375, "taker_buy_base": 347151.6, "taker_buy_quote": 26300.42674 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0757, "high": 0.076, "low": 0.0755, "close": 0.0759, "volume": 1531121.4, "close_time": 1771041599999, "quote_volume": 115893.77487, "trades": 559, "taker_buy_base": 782780.5, "taker_buy_quote": 59252.20135 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0759, "high": 0.076, "low": 0.0757, "close": 0.0757, "volume": 479022.6, "close_time": 1771045199999, "quote_volume": 36307.02742, "trades": 318, "taker_buy_base": 241553.6, "taker_buy_quote": 18309.08684 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0757, "high": 0.0759, "low": 0.0754, "close": 0.0755, "volume": 726935.3, "close_time": 1771048799999, "quote_volume": 54985.98012, "trades": 444, "taker_buy_base": 216796.4, "taker_buy_quote": 16411.98899 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0749, "close": 0.0751, "volume": 1715171.8, "close_time": 1771052399999, "quote_volume": 128700.47965, "trades": 774, "taker_buy_base": 768819.2, "taker_buy_quote": 57711.35359 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0749, "close": 0.075, "volume": 2752914.9, "close_time": 1771055999999, "quote_volume": 206796.33295, "trades": 963, "taker_buy_base": 1195470.4, "taker_buy_quote": 89833.49616 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.075, "high": 0.076, "low": 0.075, "close": 0.0759, "volume": 2073051.8, "close_time": 1771059599999, "quote_volume": 156585.85272, "trades": 917, "taker_buy_base": 1068943.1, "taker_buy_quote": 80708.1722 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0756, "close": 0.0759, "volume": 1128176.4, "close_time": 1771063199999, "quote_volume": 85576.38187, "trades": 463, "taker_buy_base": 530467.3, "taker_buy_quote": 40252.95546 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0757, "close": 0.076, "volume": 1475452.4, "close_time": 1771066799999, "quote_volume": 112003.24815, "trades": 593, "taker_buy_base": 688353.5, "taker_buy_quote": 52266.77104 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.076, "high": 0.0775, "low": 0.076, "close": 0.0773, "volume": 6472879.5, "close_time": 1771070399999, "quote_volume": 497992.09736, "trades": 2324, "taker_buy_base": 4110103.0, "taker_buy_quote": 316361.59932 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0773, "high": 0.0775, "low": 0.077, "close": 0.0771, "volume": 3515350.8, "close_time": 1771073999999, "quote_volume": 271582.25347, "trades": 1615, "taker_buy_base": 2027172.9, "taker_buy_quote": 156686.08881 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0764, "close": 0.0769, "volume": 3824833.5, "close_time": 1771077599999, "quote_volume": 293858.13349, "trades": 1720, "taker_buy_base": 1813801.0, "taker_buy_quote": 139393.95195 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0769, "high": 0.0777, "low": 0.0768, "close": 0.0775, "volume": 2329239.5, "close_time": 1771081199999, "quote_volume": 180063.33504, "trades": 1234, "taker_buy_base": 1068088.1, "taker_buy_quote": 82526.78247 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0775, "high": 0.0775, "low": 0.077, "close": 0.0774, "volume": 994895.4, "close_time": 1771084799999, "quote_volume": 76797.43535, "trades": 739, "taker_buy_base": 592323.8, "taker_buy_quote": 45731.73717 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0774, "high": 0.0782, "low": 0.0772, "close": 0.078, "volume": 3569239.0, "close_time": 1771088399999, "quote_volume": 277461.86607, "trades": 1994, "taker_buy_base": 2479389.5, "taker_buy_quote": 192775.11605 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.078, "high": 0.0785, "low": 0.0778, "close": 0.0781, "volume": 3021711.4, "close_time": 1771091999999, "quote_volume": 236292.42787, "trades": 1903, "taker_buy_base": 1514966.3, "taker_buy_quote": 118528.36506 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0781, "high": 0.0784, "low": 0.078, "close": 0.0782, "volume": 1983730.8, "close_time": 1771095599999, "quote_volume": 155045.09952, "trades": 1179, "taker_buy_base": 727374.0, "taker_buy_quote": 56846.4182 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0782, "high": 0.0787, "low": 0.078, "close": 0.0783, "volume": 2522394.4, "close_time": 1771099199999, "quote_volume": 197758.41281, "trades": 1609, "taker_buy_base": 1330577.4, "taker_buy_quote": 104361.91375 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0777, "close": 0.0782, "volume": 3298440.7, "close_time": 1771102799999, "quote_volume": 257393.00046, "trades": 1574, "taker_buy_base": 1339149.8, "taker_buy_quote": 104508.84918 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0782, "high": 0.0788, "low": 0.0777, "close": 0.0779, "volume": 2403601.9, "close_time": 1771106399999, "quote_volume": 187873.80165, "trades": 1608, "taker_buy_base": 1191498.9, "taker_buy_quote": 93201.61674 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0779, "high": 0.0787, "low": 0.0778, "close": 0.0785, "volume": 1282921.4, "close_time": 1771109999999, "quote_volume": 100519.02329, "trades": 863, "taker_buy_base": 744167.5, "taker_buy_quote": 58327.65529 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0785, "high": 0.0786, "low": 0.078, "close": 0.0782, "volume": 1082081.8, "close_time": 1771113599999, "quote_volume": 84646.31246, "trades": 676, "taker_buy_base": 471287.5, "taker_buy_quote": 36858.42984 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0777, "close": 0.0779, "volume": 1086190.6, "close_time": 1771117199999, "quote_volume": 84698.63854, "trades": 637, "taker_buy_base": 506133.4, "taker_buy_quote": 39488.43561 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0779, "high": 0.0782, "low": 0.0775, "close": 0.0781, "volume": 1386003.5, "close_time": 1771120799999, "quote_volume": 107928.84236, "trades": 1215, "taker_buy_base": 857955.0, "taker_buy_quote": 66816.71798 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0773, "close": 0.0777, "volume": 1167843.6, "close_time": 1771124399999, "quote_volume": 90881.14586, "trades": 1058, "taker_buy_base": 657138.3, "taker_buy_quote": 51153.22122 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0766, "close": 0.0776, "volume": 2660124.5, "close_time": 1771127999999, "quote_volume": 205437.94347, "trades": 1544, "taker_buy_base": 937137.5, "taker_buy_quote": 72368.82125 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0776, "high": 0.0785, "low": 0.0776, "close": 0.0781, "volume": 1580575.4, "close_time": 1771131599999, "quote_volume": 123473.63588, "trades": 1279, "taker_buy_base": 987477.0, "taker_buy_quote": 77128.31058 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0782, "high": 0.0787, "low": 0.0781, "close": 0.0785, "volume": 1478596.0, "close_time": 1771135199999, "quote_volume": 116042.17261, "trades": 968, "taker_buy_base": 1039587.2, "taker_buy_quote": 81603.45833 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0785, "high": 0.0786, "low": 0.0778, "close": 0.0781, "volume": 1041501.2, "close_time": 1771138799999, "quote_volume": 81525.08018, "trades": 696, "taker_buy_base": 522431.2, "taker_buy_quote": 40866.74027 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0781, "high": 0.0786, "low": 0.078, "close": 0.0785, "volume": 911038.4, "close_time": 1771142399999, "quote_volume": 71380.31822, "trades": 635, "taker_buy_base": 539749.2, "taker_buy_quote": 42290.35831 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0784, "high": 0.0789, "low": 0.0775, "close": 0.078, "volume": 3392699.7, "close_time": 1771145999999, "quote_volume": 265740.38867, "trades": 1945, "taker_buy_base": 1673878.2, "taker_buy_quote": 131128.0111 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0776, "close": 0.0779, "volume": 846903.6, "close_time": 1771149599999, "quote_volume": 66048.05425, "trades": 827, "taker_buy_base": 421655.8, "taker_buy_quote": 32896.36532 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0779, "high": 0.0779, "low": 0.077, "close": 0.0774, "volume": 2426309.3, "close_time": 1771153199999, "quote_volume": 187713.00684, "trades": 1840, "taker_buy_base": 1134148.2, "taker_buy_quote": 87764.30555 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0769, "close": 0.077, "volume": 1105992.4, "close_time": 1771156799999, "quote_volume": 85331.77647, "trades": 726, "taker_buy_base": 391834.9, "taker_buy_quote": 30258.99387 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0755, "close": 0.0756, "volume": 7470089.5, "close_time": 1771160399999, "quote_volume": 571026.12183, "trades": 4113, "taker_buy_base": 3162079.5, "taker_buy_quote": 242364.41829 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0755, "high": 0.0762, "low": 0.0748, "close": 0.0751, "volume": 6720146.1, "close_time": 1771163999999, "quote_volume": 507397.58011, "trades": 4758, "taker_buy_base": 2685221.6, "taker_buy_quote": 202729.83992 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0751, "high": 0.0757, "low": 0.075, "close": 0.0755, "volume": 1435209.9, "close_time": 1771167599999, "quote_volume": 108099.92278, "trades": 1287, "taker_buy_base": 672344.1, "taker_buy_quote": 50645.50281 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0753, "close": 0.0758, "volume": 845818.6, "close_time": 1771171199999, "quote_volume": 63974.14406, "trades": 748, "taker_buy_base": 540223.4, "taker_buy_quote": 40869.14471 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0748, "close": 0.0751, "volume": 4121980.4, "close_time": 1771174799999, "quote_volume": 309548.57454, "trades": 1637, "taker_buy_base": 1477159.4, "taker_buy_quote": 110974.48646 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0739, "close": 0.0747, "volume": 4603743.4, "close_time": 1771178399999, "quote_volume": 343157.79392, "trades": 2771, "taker_buy_base": 1547132.1, "taker_buy_quote": 115380.0575 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0742, "close": 0.0743, "volume": 1369051.9, "close_time": 1771181999999, "quote_volume": 101859.46253, "trades": 1619, "taker_buy_base": 640502.2, "taker_buy_quote": 47657.23941 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0743, "high": 0.0748, "low": 0.074, "close": 0.0744, "volume": 2132489.0, "close_time": 1771185599999, "quote_volume": 158335.45688, "trades": 1440, "taker_buy_base": 1117769.5, "taker_buy_quote": 83003.10212 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0743, "high": 0.0751, "low": 0.0741, "close": 0.0749, "volume": 1293905.2, "close_time": 1771189199999, "quote_volume": 96584.64637, "trades": 1066, "taker_buy_base": 731114.4, "taker_buy_quote": 54572.44587 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0749, "high": 0.0754, "low": 0.0749, "close": 0.0752, "volume": 1003194.2, "close_time": 1771192799999, "quote_volume": 75469.85184, "trades": 610, "taker_buy_base": 586168.1, "taker_buy_quote": 44111.34567 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0751, "close": 0.0753, "volume": 1118061.8, "close_time": 1771196399999, "quote_volume": 84255.97657, "trades": 715, "taker_buy_base": 656152.5, "taker_buy_quote": 49432.00738 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0753, "high": 0.0756, "low": 0.0748, "close": 0.0755, "volume": 1293519.9, "close_time": 1771199999999, "quote_volume": 97452.48101, "trades": 743, "taker_buy_base": 709071.0, "taker_buy_quote": 53436.99001 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0755, "high": 0.076, "low": 0.0752, "close": 0.0757, "volume": 2120039.9, "close_time": 1771203599999, "quote_volume": 160223.24589, "trades": 1052, "taker_buy_base": 962348.3, "taker_buy_quote": 72747.7889 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0756, "high": 0.0758, "low": 0.075, "close": 0.0754, "volume": 719828.5, "close_time": 1771207199999, "quote_volume": 54270.1206, "trades": 689, "taker_buy_base": 317374.7, "taker_buy_quote": 23926.68458 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0751, "close": 0.0752, "volume": 750891.0, "close_time": 1771210799999, "quote_volume": 56590.70697, "trades": 678, "taker_buy_base": 419649.0, "taker_buy_quote": 31622.34787 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0752, "close": 0.0755, "volume": 579246.0, "close_time": 1771214399999, "quote_volume": 43608.40078, "trades": 438, "taker_buy_base": 362866.0, "taker_buy_quote": 27321.25397 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0755, "high": 0.0761, "low": 0.0755, "close": 0.076, "volume": 747245.9, "close_time": 1771217999999, "quote_volume": 56653.61131, "trades": 789, "taker_buy_base": 457178.6, "taker_buy_quote": 34662.65617 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.076, "high": 0.0761, "low": 0.0747, "close": 0.0749, "volume": 1776657.6, "close_time": 1771221599999, "quote_volume": 133531.81392, "trades": 1227, "taker_buy_base": 776965.3, "taker_buy_quote": 58357.26911 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0747, "close": 0.0749, "volume": 1211861.6, "close_time": 1771225199999, "quote_volume": 90838.96562, "trades": 873, "taker_buy_base": 617777.8, "taker_buy_quote": 46310.04822 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0742, "close": 0.0745, "volume": 1077611.5, "close_time": 1771228799999, "quote_volume": 80376.74126, "trades": 866, "taker_buy_base": 447008.6, "taker_buy_quote": 33342.28132 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 466433.2, "close_time": 1771232399999, "quote_volume": 34766.7449, "trades": 702, "taker_buy_base": 245372.0, "taker_buy_quote": 18291.06075 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0745, "high": 0.0752, "low": 0.0744, "close": 0.0749, "volume": 952394.8, "close_time": 1771235999999, "quote_volume": 71302.84199, "trades": 881, "taker_buy_base": 603829.5, "taker_buy_quote": 45197.88399 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0747, "close": 0.0747, "volume": 1469282.7, "close_time": 1771239599999, "quote_volume": 110011.41662, "trades": 759, "taker_buy_base": 733660.8, "taker_buy_quote": 54919.25646 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0738, "close": 0.0745, "volume": 2122618.5, "close_time": 1771243199999, "quote_volume": 157694.10166, "trades": 1338, "taker_buy_base": 665463.3, "taker_buy_quote": 49469.94485 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0744, "high": 0.0758, "low": 0.0742, "close": 0.0758, "volume": 1759946.5, "close_time": 1771246799999, "quote_volume": 132241.17724, "trades": 1513, "taker_buy_base": 870060.9, "taker_buy_quote": 65347.27336 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0744, "close": 0.0746, "volume": 3216271.3, "close_time": 1771250399999, "quote_volume": 242292.72216, "trades": 2335, "taker_buy_base": 1532979.3, "taker_buy_quote": 115696.28833 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0745, "high": 0.0753, "low": 0.0743, "close": 0.0748, "volume": 2082677.9, "close_time": 1771253999999, "quote_volume": 155628.66578, "trades": 2285, "taker_buy_base": 1031004.2, "taker_buy_quote": 77056.83019 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0738, "close": 0.0742, "volume": 2400966.6, "close_time": 1771257599999, "quote_volume": 178455.85813, "trades": 2367, "taker_buy_base": 856952.3, "taker_buy_quote": 63787.86932 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0742, "high": 0.0749, "low": 0.0741, "close": 0.0746, "volume": 1057964.5, "close_time": 1771261199999, "quote_volume": 78844.97825, "trades": 1249, "taker_buy_base": 736009.9, "taker_buy_quote": 54861.40171 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0741, "close": 0.0744, "volume": 1610496.7, "close_time": 1771264799999, "quote_volume": 119744.67947, "trades": 883, "taker_buy_base": 774120.7, "taker_buy_quote": 57516.9875 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0743, "volume": 851710.4, "close_time": 1771268399999, "quote_volume": 63422.10265, "trades": 716, "taker_buy_base": 297988.1, "taker_buy_quote": 22199.34345 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0743, "close": 0.0746, "volume": 518617.9, "close_time": 1771271999999, "quote_volume": 38638.85083, "trades": 489, "taker_buy_base": 303677.3, "taker_buy_quote": 22624.09272 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0746, "high": 0.0755, "low": 0.0744, "close": 0.0755, "volume": 1906248.3, "close_time": 1771275599999, "quote_volume": 143028.17195, "trades": 852, "taker_buy_base": 876636.4, "taker_buy_quote": 65823.0166 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0754, "high": 0.0761, "low": 0.0753, "close": 0.076, "volume": 1922525.9, "close_time": 1771279199999, "quote_volume": 145560.35719, "trades": 1121, "taker_buy_base": 1238691.7, "taker_buy_quote": 93816.90492 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.076, "high": 0.0762, "low": 0.0756, "close": 0.076, "volume": 957809.6, "close_time": 1771282799999, "quote_volume": 72665.88277, "trades": 728, "taker_buy_base": 527572.8, "taker_buy_quote": 40022.58502 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.076, "high": 0.0764, "low": 0.0758, "close": 0.0764, "volume": 2094091.1, "close_time": 1771286399999, "quote_volume": 159431.10086, "trades": 1146, "taker_buy_base": 1010921.5, "taker_buy_quote": 76993.93209 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0764, "high": 0.0768, "low": 0.076, "close": 0.0763, "volume": 2497035.4, "close_time": 1771289999999, "quote_volume": 190873.62168, "trades": 1618, "taker_buy_base": 1397826.7, "taker_buy_quote": 106880.61361 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0756, "close": 0.0756, "volume": 1281156.5, "close_time": 1771293599999, "quote_volume": 97160.71031, "trades": 781, "taker_buy_base": 426878.6, "taker_buy_quote": 32391.91876 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0756, "high": 0.0761, "low": 0.0753, "close": 0.076, "volume": 983393.1, "close_time": 1771297199999, "quote_volume": 74554.14616, "trades": 936, "taker_buy_base": 605868.3, "taker_buy_quote": 45951.03059 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.076, "high": 0.076, "low": 0.0755, "close": 0.0755, "volume": 509345.8, "close_time": 1771300799999, "quote_volume": 38516.86189, "trades": 434, "taker_buy_base": 253214.2, "taker_buy_quote": 19150.38343 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0753, "close": 0.0756, "volume": 425770.4, "close_time": 1771304399999, "quote_volume": 32151.25695, "trades": 325, "taker_buy_base": 187598.2, "taker_buy_quote": 14166.86829 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0748, "close": 0.0753, "volume": 1190939.7, "close_time": 1771307999999, "quote_volume": 89424.72217, "trades": 1084, "taker_buy_base": 532699.6, "taker_buy_quote": 40029.37504 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0752, "close": 0.0754, "volume": 311331.8, "close_time": 1771311599999, "quote_volume": 23475.51556, "trades": 405, "taker_buy_base": 175442.9, "taker_buy_quote": 13229.90099 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0751, "close": 0.0753, "volume": 559252.6, "close_time": 1771315199999, "quote_volume": 42059.71584, "trades": 410, "taker_buy_base": 298930.9, "taker_buy_quote": 22471.86086 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0747, "close": 0.0748, "volume": 2129859.0, "close_time": 1771318799999, "quote_volume": 159816.91859, "trades": 932, "taker_buy_base": 667400.6, "taker_buy_quote": 50050.29928 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0745, "close": 0.0747, "volume": 1270820.8, "close_time": 1771322399999, "quote_volume": 94809.84987, "trades": 1173, "taker_buy_base": 595593.4, "taker_buy_quote": 44451.73384 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0743, "close": 0.0744, "volume": 1528043.7, "close_time": 1771325999999, "quote_volume": 113748.99559, "trades": 967, "taker_buy_base": 695335.4, "taker_buy_quote": 51782.06532 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0744, "high": 0.0748, "low": 0.0743, "close": 0.0746, "volume": 829498.0, "close_time": 1771329599999, "quote_volume": 61881.19184, "trades": 791, "taker_buy_base": 472584.4, "taker_buy_quote": 35269.87254 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0746, "high": 0.075, "low": 0.0743, "close": 0.0744, "volume": 1290265.3, "close_time": 1771333199999, "quote_volume": 96510.0585, "trades": 714, "taker_buy_base": 682803.1, "taker_buy_quote": 51081.13822 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0744, "high": 0.075, "low": 0.0742, "close": 0.0747, "volume": 1692386.4, "close_time": 1771336799999, "quote_volume": 126325.96462, "trades": 1083, "taker_buy_base": 987094.6, "taker_buy_quote": 73705.155 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0747, "high": 0.075, "low": 0.0737, "close": 0.0739, "volume": 5015226.9, "close_time": 1771340399999, "quote_volume": 371786.41943, "trades": 2711, "taker_buy_base": 1790744.0, "taker_buy_quote": 132922.37651 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0738, "high": 0.0744, "low": 0.0735, "close": 0.0742, "volume": 3350911.0, "close_time": 1771343999999, "quote_volume": 247770.77965, "trades": 2547, "taker_buy_base": 1278362.9, "taker_buy_quote": 94568.86617 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0742, "high": 0.0753, "low": 0.074, "close": 0.0745, "volume": 3190397.9, "close_time": 1771347599999, "quote_volume": 238310.03545, "trades": 2646, "taker_buy_base": 1904682.6, "taker_buy_quote": 142282.61521 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0745, "high": 0.0745, "low": 0.0736, "close": 0.0741, "volume": 2633530.9, "close_time": 1771351199999, "quote_volume": 194952.99655, "trades": 1993, "taker_buy_base": 1033968.6, "taker_buy_quote": 76590.27378 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0741, "high": 0.0753, "low": 0.074, "close": 0.075, "volume": 1244704.8, "close_time": 1771354799999, "quote_volume": 93007.78716, "trades": 1236, "taker_buy_base": 714247.6, "taker_buy_quote": 53359.86733 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0745, "close": 0.0746, "volume": 1095908.8, "close_time": 1771358399999, "quote_volume": 81937.86934, "trades": 941, "taker_buy_base": 421147.1, "taker_buy_quote": 31511.61164 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0743, "close": 0.0745, "volume": 1189368.8, "close_time": 1771361999999, "quote_volume": 88599.17607, "trades": 944, "taker_buy_base": 579051.6, "taker_buy_quote": 43134.45582 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0744, "close": 0.0747, "volume": 447639.5, "close_time": 1771365599999, "quote_volume": 33379.54447, "trades": 296, "taker_buy_base": 226777.3, "taker_buy_quote": 16904.45785 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0743, "close": 0.0744, "volume": 891810.7, "close_time": 1771369199999, "quote_volume": 66507.63996, "trades": 613, "taker_buy_base": 325933.0, "taker_buy_quote": 24321.20444 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 1130413.6, "close_time": 1771372799999, "quote_volume": 84027.39662, "trades": 640, "taker_buy_base": 534090.4, "taker_buy_quote": 39700.44839 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0739, "close": 0.074, "volume": 1658880.2, "close_time": 1771376399999, "quote_volume": 123092.05191, "trades": 691, "taker_buy_base": 948195.6, "taker_buy_quote": 70361.93296 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.074, "high": 0.0743, "low": 0.0738, "close": 0.0742, "volume": 914449.4, "close_time": 1771379999999, "quote_volume": 67737.77811, "trades": 659, "taker_buy_base": 360175.8, "taker_buy_quote": 26690.8005 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0741, "close": 0.0743, "volume": 600680.5, "close_time": 1771383599999, "quote_volume": 44699.95195, "trades": 403, "taker_buy_base": 310183.0, "taker_buy_quote": 23085.41963 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0742, "close": 0.0747, "volume": 503521.6, "close_time": 1771387199999, "quote_volume": 37504.14458, "trades": 393, "taker_buy_base": 269292.0, "taker_buy_quote": 20055.17065 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 579980.6, "close_time": 1771390799999, "quote_volume": 43254.37885, "trades": 392, "taker_buy_base": 221801.7, "taker_buy_quote": 16533.17171 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 530139.4, "close_time": 1771394399999, "quote_volume": 39521.62089, "trades": 476, "taker_buy_base": 285004.6, "taker_buy_quote": 21246.33224 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0745, "close": 0.0747, "volume": 743297.3, "close_time": 1771397999999, "quote_volume": 55535.27256, "trades": 484, "taker_buy_base": 383045.7, "taker_buy_quote": 28620.00884 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0747, "high": 0.0752, "low": 0.0744, "close": 0.0751, "volume": 1533158.0, "close_time": 1771401599999, "quote_volume": 114835.70849, "trades": 742, "taker_buy_base": 738877.0, "taker_buy_quote": 55331.40127 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.075, "high": 0.0756, "low": 0.0749, "close": 0.0752, "volume": 3229362.8, "close_time": 1771405199999, "quote_volume": 242975.98955, "trades": 1569, "taker_buy_base": 1868577.8, "taker_buy_quote": 140542.1546 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 453149.3, "close_time": 1771408799999, "quote_volume": 34075.44737, "trades": 208, "taker_buy_base": 264618.8, "taker_buy_quote": 19907.673 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0746, "close": 0.0747, "volume": 2132608.1, "close_time": 1771412399999, "quote_volume": 159868.54246, "trades": 718, "taker_buy_base": 894003.4, "taker_buy_quote": 67010.51834 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0742, "close": 0.0745, "volume": 1838786.2, "close_time": 1771415999999, "quote_volume": 136858.24231, "trades": 884, "taker_buy_base": 849880.0, "taker_buy_quote": 63255.80038 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0742, "close": 0.0743, "volume": 826714.5, "close_time": 1771419599999, "quote_volume": 61540.19274, "trades": 602, "taker_buy_base": 369561.1, "taker_buy_quote": 27507.52822 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0737, "close": 0.0739, "volume": 1876671.2, "close_time": 1771423199999, "quote_volume": 138893.32669, "trades": 1220, "taker_buy_base": 827450.2, "taker_buy_quote": 61265.22273 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.074, "high": 0.0743, "low": 0.0734, "close": 0.074, "volume": 5458040.5, "close_time": 1771426799999, "quote_volume": 402665.41638, "trades": 2092, "taker_buy_base": 2826585.0, "taker_buy_quote": 208654.02868 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0739, "high": 0.0749, "low": 0.0739, "close": 0.0742, "volume": 2213462.9, "close_time": 1771430399999, "quote_volume": 164873.91126, "trades": 1535, "taker_buy_base": 1365003.3, "taker_buy_quote": 101705.81233 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0742, "high": 0.0743, "low": 0.0735, "close": 0.0736, "volume": 1963169.0, "close_time": 1771433999999, "quote_volume": 144909.78161, "trades": 1338, "taker_buy_base": 818584.4, "taker_buy_quote": 60433.38278 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0736, "high": 0.0741, "low": 0.0733, "close": 0.0734, "volume": 3040415.7, "close_time": 1771437599999, "quote_volume": 223667.97107, "trades": 1551, "taker_buy_base": 1460093.2, "taker_buy_quote": 107438.56871 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0727, "close": 0.0729, "volume": 4557803.9, "close_time": 1771441199999, "quote_volume": 333021.51429, "trades": 2155, "taker_buy_base": 1440105.5, "taker_buy_quote": 105267.04306 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0724, "close": 0.0727, "volume": 3485546.0, "close_time": 1771444799999, "quote_volume": 253464.03744, "trades": 1878, "taker_buy_base": 1986145.7, "taker_buy_quote": 144469.22853 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0728, "high": 0.0733, "low": 0.0725, "close": 0.0726, "volume": 2674694.4, "close_time": 1771448399999, "quote_volume": 194758.50175, "trades": 1259, "taker_buy_base": 1791650.3, "taker_buy_quote": 130521.88896 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0727, "high": 0.0729, "low": 0.0725, "close": 0.0726, "volume": 1380024.0, "close_time": 1771451999999, "quote_volume": 100286.13531, "trades": 771, "taker_buy_base": 802890.4, "taker_buy_quote": 58357.23244 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0726, "high": 0.073, "low": 0.0724, "close": 0.0725, "volume": 1496945.5, "close_time": 1771455599999, "quote_volume": 108757.68321, "trades": 764, "taker_buy_base": 952128.0, "taker_buy_quote": 69175.09591 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0725, "high": 0.0728, "low": 0.0723, "close": 0.0727, "volume": 1732912.3, "close_time": 1771459199999, "quote_volume": 125720.30832, "trades": 714, "taker_buy_base": 911576.0, "taker_buy_quote": 66150.40639 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0722, "close": 0.0723, "volume": 1716903.1, "close_time": 1771462799999, "quote_volume": 124412.30646, "trades": 1270, "taker_buy_base": 765368.6, "taker_buy_quote": 55448.61174 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0721, "close": 0.0724, "volume": 4760502.1, "close_time": 1771466399999, "quote_volume": 344193.06584, "trades": 1807, "taker_buy_base": 2843654.9, "taker_buy_quote": 205552.20792 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0724, "high": 0.0728, "low": 0.0723, "close": 0.0726, "volume": 2149346.2, "close_time": 1771469999999, "quote_volume": 155969.93301, "trades": 716, "taker_buy_base": 848758.6, "taker_buy_quote": 61624.97908 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0723, "close": 0.0726, "volume": 1059280.0, "close_time": 1771473599999, "quote_volume": 76721.47119, "trades": 751, "taker_buy_base": 439503.4, "taker_buy_quote": 31833.45903 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0725, "close": 0.0726, "volume": 1167733.1, "close_time": 1771477199999, "quote_volume": 84866.77701, "trades": 591, "taker_buy_base": 529852.7, "taker_buy_quote": 38510.34764 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0721, "close": 0.0724, "volume": 2573106.6, "close_time": 1771480799999, "quote_volume": 186149.06789, "trades": 904, "taker_buy_base": 934764.9, "taker_buy_quote": 67744.61544 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0723, "high": 0.0728, "low": 0.0723, "close": 0.0725, "volume": 750385.9, "close_time": 1771484399999, "quote_volume": 54457.44418, "trades": 690, "taker_buy_base": 491285.1, "taker_buy_quote": 35661.21765 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0725, "high": 0.0728, "low": 0.0723, "close": 0.0725, "volume": 872540.5, "close_time": 1771487999999, "quote_volume": 63303.59043, "trades": 727, "taker_buy_base": 435494.5, "taker_buy_quote": 31585.77135 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0719, "close": 0.0722, "volume": 3288700.9, "close_time": 1771491599999, "quote_volume": 237198.0543, "trades": 1214, "taker_buy_base": 1104878.5, "taker_buy_quote": 79765.89578 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0722, "high": 0.0725, "low": 0.0718, "close": 0.0719, "volume": 1357661.4, "close_time": 1771495199999, "quote_volume": 97919.29244, "trades": 988, "taker_buy_base": 422127.2, "taker_buy_quote": 30459.07046 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0717, "close": 0.0717, "volume": 1574648.4, "close_time": 1771498799999, "quote_volume": 113195.03545, "trades": 1082, "taker_buy_base": 503343.2, "taker_buy_quote": 36206.78286 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0714, "close": 0.0715, "volume": 1724779.7, "close_time": 1771502399999, "quote_volume": 123553.01447, "trades": 1058, "taker_buy_base": 750274.8, "taker_buy_quote": 53725.03876 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0713, "close": 0.0714, "volume": 1181878.7, "close_time": 1771505999999, "quote_volume": 84568.12169, "trades": 751, "taker_buy_base": 580679.1, "taker_buy_quote": 41558.22422 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0705, "close": 0.0708, "volume": 7171232.4, "close_time": 1771509599999, "quote_volume": 508724.91738, "trades": 2593, "taker_buy_base": 3584368.6, "taker_buy_quote": 254181.15449 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0704, "close": 0.0706, "volume": 3694975.3, "close_time": 1771513199999, "quote_volume": 261457.77728, "trades": 2138, "taker_buy_base": 1804205.6, "taker_buy_quote": 127720.11161 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0707, "high": 0.071, "low": 0.0699, "close": 0.0701, "volume": 5477293.7, "close_time": 1771516799999, "quote_volume": 385164.83951, "trades": 2398, "taker_buy_base": 2748508.7, "taker_buy_quote": 193384.94757 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0696, "close": 0.0697, "volume": 5637171.4, "close_time": 1771520399999, "quote_volume": 394147.75596, "trades": 2192, "taker_buy_base": 3222177.8, "taker_buy_quote": 225387.97194 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0698, "high": 0.0704, "low": 0.0693, "close": 0.0697, "volume": 4411416.0, "close_time": 1771523999999, "quote_volume": 307478.97581, "trades": 2314, "taker_buy_base": 1966414.2, "taker_buy_quote": 137156.74806 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0696, "high": 0.0707, "low": 0.0695, "close": 0.0705, "volume": 4110498.1, "close_time": 1771527599999, "quote_volume": 289125.97769, "trades": 1550, "taker_buy_base": 2519980.6, "taker_buy_quote": 177262.7788 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0699, "close": 0.0702, "volume": 1806797.2, "close_time": 1771531199999, "quote_volume": 127013.28079, "trades": 1326, "taker_buy_base": 728433.9, "taker_buy_quote": 51191.2325 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0698, "close": 0.0699, "volume": 2938015.1, "close_time": 1771534799999, "quote_volume": 205838.3081, "trades": 872, "taker_buy_base": 1542610.3, "taker_buy_quote": 108086.97756 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0699, "high": 0.07, "low": 0.0697, "close": 0.0697, "volume": 1053059.9, "close_time": 1771538399999, "quote_volume": 73494.69909, "trades": 585, "taker_buy_base": 536653.6, "taker_buy_quote": 37461.37515 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0697, "high": 0.0702, "low": 0.0695, "close": 0.0701, "volume": 2147723.6, "close_time": 1771541999999, "quote_volume": 149703.04556, "trades": 1334, "taker_buy_base": 1201987.2, "taker_buy_quote": 83829.15299 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0701, "high": 0.0704, "low": 0.07, "close": 0.0704, "volume": 1011657.8, "close_time": 1771545599999, "quote_volume": 71012.89057, "trades": 727, "taker_buy_base": 474558.2, "taker_buy_quote": 33321.23748 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0703, "high": 0.0708, "low": 0.07, "close": 0.0707, "volume": 2420056.7, "close_time": 1771549199999, "quote_volume": 170611.52123, "trades": 1696, "taker_buy_base": 1066986.7, "taker_buy_quote": 75269.91847 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0708, "high": 0.071, "low": 0.0705, "close": 0.0709, "volume": 1147352.2, "close_time": 1771552799999, "quote_volume": 81198.5086, "trades": 695, "taker_buy_base": 649936.2, "taker_buy_quote": 46008.38543 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0708, "high": 0.071, "low": 0.0704, "close": 0.0706, "volume": 1689136.1, "close_time": 1771556399999, "quote_volume": 119314.98075, "trades": 914, "taker_buy_base": 870130.7, "taker_buy_quote": 61439.32952 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0706, "high": 0.071, "low": 0.0706, "close": 0.0707, "volume": 666425.0, "close_time": 1771559999999, "quote_volume": 47183.97042, "trades": 476, "taker_buy_base": 333925.6, "taker_buy_quote": 23641.06798 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0702, "close": 0.0705, "volume": 1279103.2, "close_time": 1771563599999, "quote_volume": 90248.28704, "trades": 851, "taker_buy_base": 544545.7, "taker_buy_quote": 38402.38863 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0706, "high": 0.0713, "low": 0.0702, "close": 0.071, "volume": 1546246.8, "close_time": 1771567199999, "quote_volume": 109671.8693, "trades": 986, "taker_buy_base": 1066409.8, "taker_buy_quote": 75669.008 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.071, "high": 0.0713, "low": 0.0709, "close": 0.0712, "volume": 1371861.2, "close_time": 1771570799999, "quote_volume": 97507.98158, "trades": 805, "taker_buy_base": 814490.8, "taker_buy_quote": 57901.6006 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0706, "close": 0.0708, "volume": 575618.8, "close_time": 1771574399999, "quote_volume": 40858.48076, "trades": 584, "taker_buy_base": 288276.9, "taker_buy_quote": 20467.91868 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0705, "close": 0.0705, "volume": 1425494.1, "close_time": 1771577999999, "quote_volume": 100663.67192, "trades": 505, "taker_buy_base": 595855.0, "taker_buy_quote": 42082.46496 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0705, "close": 0.0706, "volume": 1931621.1, "close_time": 1771581599999, "quote_volume": 136473.23108, "trades": 805, "taker_buy_base": 855696.0, "taker_buy_quote": 60469.51363 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0704, "close": 0.0705, "volume": 3089893.0, "close_time": 1771585199999, "quote_volume": 218091.67848, "trades": 1151, "taker_buy_base": 1556886.6, "taker_buy_quote": 109925.15495 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0704, "close": 0.0707, "volume": 1348674.5, "close_time": 1771588799999, "quote_volume": 95203.22642, "trades": 701, "taker_buy_base": 626262.3, "taker_buy_quote": 44217.77845 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0703, "close": 0.0704, "volume": 2224963.2, "close_time": 1771592399999, "quote_volume": 156747.72036, "trades": 876, "taker_buy_base": 923109.9, "taker_buy_quote": 65049.87106 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0692, "close": 0.0695, "volume": 5669367.6, "close_time": 1771595999999, "quote_volume": 395027.02636, "trades": 2607, "taker_buy_base": 1835696.4, "taker_buy_quote": 127928.21116 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0695, "high": 0.0707, "low": 0.0694, "close": 0.0703, "volume": 4629941.3, "close_time": 1771599599999, "quote_volume": 324831.51496, "trades": 1967, "taker_buy_base": 3048917.7, "taker_buy_quote": 214027.78969 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0704, "high": 0.0719, "low": 0.0703, "close": 0.0718, "volume": 11654049.0, "close_time": 1771603199999, "quote_volume": 828996.78679, "trades": 5204, "taker_buy_base": 7160815.9, "taker_buy_quote": 509640.48973 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0718, "high": 0.0723, "low": 0.0712, "close": 0.0717, "volume": 5947245.8, "close_time": 1771606799999, "quote_volume": 426907.10042, "trades": 2915, "taker_buy_base": 2927823.8, "taker_buy_quote": 210450.23584 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0705, "close": 0.0718, "volume": 5673657.3, "close_time": 1771610399999, "quote_volume": 402890.75112, "trades": 2951, "taker_buy_base": 2405460.5, "taker_buy_quote": 171046.38993 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0712, "close": 0.0715, "volume": 3564996.8, "close_time": 1771613999999, "quote_volume": 255081.42862, "trades": 1973, "taker_buy_base": 1696989.6, "taker_buy_quote": 121411.11112 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0716, "high": 0.0717, "low": 0.071, "close": 0.0714, "volume": 2790345.6, "close_time": 1771617599999, "quote_volume": 199181.96963, "trades": 1538, "taker_buy_base": 1608928.3, "taker_buy_quote": 114909.36392 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0714, "high": 0.0716, "low": 0.0711, "close": 0.0714, "volume": 1001640.7, "close_time": 1771621199999, "quote_volume": 71482.58357, "trades": 849, "taker_buy_base": 509277.4, "taker_buy_quote": 36353.52442 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0714, "high": 0.0716, "low": 0.0712, "close": 0.0714, "volume": 880289.0, "close_time": 1771624799999, "quote_volume": 62849.2688, "trades": 894, "taker_buy_base": 458658.6, "taker_buy_quote": 32750.91676 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0715, "high": 0.0718, "low": 0.0712, "close": 0.0717, "volume": 741522.5, "close_time": 1771628399999, "quote_volume": 53007.94343, "trades": 620, "taker_buy_base": 382138.1, "taker_buy_quote": 27328.20814 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0714, "close": 0.0716, "volume": 857801.1, "close_time": 1771631999999, "quote_volume": 61435.73283, "trades": 537, "taker_buy_base": 530791.2, "taker_buy_quote": 38028.4946 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0711, "close": 0.0711, "volume": 611911.6, "close_time": 1771635599999, "quote_volume": 43706.43499, "trades": 466, "taker_buy_base": 207220.9, "taker_buy_quote": 14800.37242 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0711, "high": 0.0716, "low": 0.0711, "close": 0.0715, "volume": 1142400.2, "close_time": 1771639199999, "quote_volume": 81484.38916, "trades": 424, "taker_buy_base": 635282.8, "taker_buy_quote": 45320.27948 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0715, "high": 0.0718, "low": 0.0714, "close": 0.0716, "volume": 1853533.1, "close_time": 1771642799999, "quote_volume": 132605.8887, "trades": 634, "taker_buy_base": 711286.4, "taker_buy_quote": 50926.46052 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0713, "close": 0.0715, "volume": 1352373.7, "close_time": 1771646399999, "quote_volume": 96606.55171, "trades": 684, "taker_buy_base": 706611.4, "taker_buy_quote": 50479.49474 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0712, "close": 0.0713, "volume": 1063213.4, "close_time": 1771649999999, "quote_volume": 75968.68913, "trades": 440, "taker_buy_base": 514642.4, "taker_buy_quote": 36769.02715 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0711, "close": 0.0712, "volume": 1064766.0, "close_time": 1771653599999, "quote_volume": 75981.22877, "trades": 500, "taker_buy_base": 588793.0, "taker_buy_quote": 42022.25439 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0707, "close": 0.0709, "volume": 2167772.7, "close_time": 1771657199999, "quote_volume": 153696.59568, "trades": 760, "taker_buy_base": 1155012.6, "taker_buy_quote": 81895.24053 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0707, "close": 0.0708, "volume": 1266788.4, "close_time": 1771660799999, "quote_volume": 89838.32265, "trades": 600, "taker_buy_base": 590945.4, "taker_buy_quote": 41908.99625 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0709, "high": 0.0714, "low": 0.0709, "close": 0.0713, "volume": 1988444.1, "close_time": 1771664399999, "quote_volume": 141320.24599, "trades": 756, "taker_buy_base": 923744.9, "taker_buy_quote": 65682.13881 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0713, "high": 0.0719, "low": 0.0713, "close": 0.0716, "volume": 3580988.8, "close_time": 1771667999999, "quote_volume": 256358.36162, "trades": 1507, "taker_buy_base": 2219163.4, "taker_buy_quote": 158872.42516 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0714, "close": 0.0716, "volume": 1518679.9, "close_time": 1771671599999, "quote_volume": 108735.48637, "trades": 532, "taker_buy_base": 628464.2, "taker_buy_quote": 45015.53038 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0713, "close": 0.0713, "volume": 1358107.3, "close_time": 1771675199999, "quote_volume": 97108.59504, "trades": 677, "taker_buy_base": 634024.8, "taker_buy_quote": 45359.5791 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0711, "close": 0.0714, "volume": 1552808.9, "close_time": 1771678799999, "quote_volume": 110750.74121, "trades": 768, "taker_buy_base": 625549.2, "taker_buy_quote": 44628.51813 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0714, "high": 0.0718, "low": 0.0713, "close": 0.0718, "volume": 1359863.2, "close_time": 1771682399999, "quote_volume": 97174.87952, "trades": 745, "taker_buy_base": 650499.8, "taker_buy_quote": 46496.05536 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0715, "close": 0.0715, "volume": 2594670.9, "close_time": 1771685999999, "quote_volume": 186192.29424, "trades": 1238, "taker_buy_base": 1453634.7, "taker_buy_quote": 104341.36122 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0712, "close": 0.0714, "volume": 1416652.6, "close_time": 1771689599999, "quote_volume": 101261.98578, "trades": 643, "taker_buy_base": 661593.8, "taker_buy_quote": 47313.71717 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0708, "close": 0.0708, "volume": 3773878.5, "close_time": 1771693199999, "quote_volume": 268030.49378, "trades": 1130, "taker_buy_base": 1781802.4, "taker_buy_quote": 126636.78371 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0707, "close": 0.071, "volume": 1226655.1, "close_time": 1771696799999, "quote_volume": 86951.38357, "trades": 754, "taker_buy_base": 755003.5, "taker_buy_quote": 53538.54795 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0711, "high": 0.0713, "low": 0.0709, "close": 0.0712, "volume": 1340280.5, "close_time": 1771700399999, "quote_volume": 95224.83772, "trades": 536, "taker_buy_base": 527196.3, "taker_buy_quote": 37452.36305 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0708, "close": 0.071, "volume": 1211080.3, "close_time": 1771703999999, "quote_volume": 86088.3263, "trades": 478, "taker_buy_base": 553822.4, "taker_buy_quote": 39395.01987 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.071, "high": 0.0711, "low": 0.0706, "close": 0.0707, "volume": 1655011.1, "close_time": 1771707599999, "quote_volume": 117346.47521, "trades": 789, "taker_buy_base": 663954.8, "taker_buy_quote": 47085.34573 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0707, "high": 0.0711, "low": 0.0706, "close": 0.0709, "volume": 1913059.2, "close_time": 1771711199999, "quote_volume": 135612.41891, "trades": 905, "taker_buy_base": 1102580.8, "taker_buy_quote": 78200.77551 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.071, "high": 0.071, "low": 0.0705, "close": 0.0706, "volume": 1034445.8, "close_time": 1771714799999, "quote_volume": 73197.64137, "trades": 499, "taker_buy_base": 364733.2, "taker_buy_quote": 25808.63166 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0704, "close": 0.0705, "volume": 913362.0, "close_time": 1771718399999, "quote_volume": 64418.65265, "trades": 628, "taker_buy_base": 423304.9, "taker_buy_quote": 29859.23697 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0702, "close": 0.0704, "volume": 1507483.2, "close_time": 1771721999999, "quote_volume": 106100.06358, "trades": 965, "taker_buy_base": 539772.9, "taker_buy_quote": 37999.36148 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0704, "close": 0.0704, "volume": 921638.6, "close_time": 1771725599999, "quote_volume": 64987.53844, "trades": 532, "taker_buy_base": 522558.7, "taker_buy_quote": 36853.72254 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0701, "close": 0.0701, "volume": 1705404.2, "close_time": 1771729199999, "quote_volume": 119844.46766, "trades": 984, "taker_buy_base": 729332.5, "taker_buy_quote": 51291.64698 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0701, "high": 0.0705, "low": 0.0699, "close": 0.0703, "volume": 1846760.4, "close_time": 1771732799999, "quote_volume": 129696.9356, "trades": 968, "taker_buy_base": 918773.9, "taker_buy_quote": 64499.4232 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0702, "close": 0.0703, "volume": 769738.1, "close_time": 1771736399999, "quote_volume": 54163.59754, "trades": 583, "taker_buy_base": 388770.8, "taker_buy_quote": 27364.99639 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0699, "close": 0.07, "volume": 1484782.8, "close_time": 1771739999999, "quote_volume": 103978.55731, "trades": 754, "taker_buy_base": 819759.8, "taker_buy_quote": 57403.44828 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.07, "high": 0.0703, "low": 0.0699, "close": 0.07, "volume": 1773307.3, "close_time": 1771743599999, "quote_volume": 124209.21264, "trades": 1012, "taker_buy_base": 767048.2, "taker_buy_quote": 53726.35672 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.07, "high": 0.0702, "low": 0.0699, "close": 0.07, "volume": 1610738.1, "close_time": 1771747199999, "quote_volume": 112845.28119, "trades": 904, "taker_buy_base": 727489.2, "taker_buy_quote": 50977.24255 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.07, "high": 0.0701, "low": 0.0698, "close": 0.07, "volume": 1853485.6, "close_time": 1771750799999, "quote_volume": 129588.6814, "trades": 832, "taker_buy_base": 789133.1, "taker_buy_quote": 55211.18132 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0699, "high": 0.0705, "low": 0.0699, "close": 0.0703, "volume": 763897.3, "close_time": 1771754399999, "quote_volume": 53659.37221, "trades": 443, "taker_buy_base": 375538.4, "taker_buy_quote": 26380.17777 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 495102.1, "close_time": 1771757999999, "quote_volume": 34873.17526, "trades": 314, "taker_buy_base": 236069.9, "taker_buy_quote": 16630.38132 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0703, "high": 0.0706, "low": 0.0702, "close": 0.0703, "volume": 798080.5, "close_time": 1771761599999, "quote_volume": 56150.7184, "trades": 431, "taker_buy_base": 346575.1, "taker_buy_quote": 24388.25775 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0696, "close": 0.0698, "volume": 1033227.4, "close_time": 1771765199999, "quote_volume": 72167.08735, "trades": 782, "taker_buy_base": 285771.0, "taker_buy_quote": 19951.52663 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0692, "close": 0.0694, "volume": 3651895.7, "close_time": 1771768799999, "quote_volume": 253617.05937, "trades": 1519, "taker_buy_base": 1467917.5, "taker_buy_quote": 101986.88605 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0693, "high": 0.0695, "low": 0.0686, "close": 0.0688, "volume": 5212220.8, "close_time": 1771772399999, "quote_volume": 359651.46335, "trades": 2145, "taker_buy_base": 2428641.4, "taker_buy_quote": 167577.60402 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0688, "high": 0.0692, "low": 0.0686, "close": 0.069, "volume": 2283618.3, "close_time": 1771775999999, "quote_volume": 157252.38937, "trades": 1327, "taker_buy_base": 1339022.0, "taker_buy_quote": 92224.18025 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.069, "high": 0.0691, "low": 0.0688, "close": 0.0691, "volume": 986179.1, "close_time": 1771779599999, "quote_volume": 68001.95805, "trades": 675, "taker_buy_base": 606837.3, "taker_buy_quote": 41851.17489 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.069, "high": 0.0693, "low": 0.0687, "close": 0.069, "volume": 1217280.9, "close_time": 1771783199999, "quote_volume": 83954.79066, "trades": 723, "taker_buy_base": 646872.9, "taker_buy_quote": 44613.39837 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.069, "high": 0.069, "low": 0.0687, "close": 0.0687, "volume": 1214491.1, "close_time": 1771786799999, "quote_volume": 83632.12379, "trades": 593, "taker_buy_base": 706273.3, "taker_buy_quote": 48632.95104 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0686, "close": 0.0687, "volume": 2259345.0, "close_time": 1771790399999, "quote_volume": 155224.97826, "trades": 679, "taker_buy_base": 1169012.5, "taker_buy_quote": 80342.22546 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0684, "close": 0.0685, "volume": 1170966.0, "close_time": 1771793999999, "quote_volume": 80243.27474, "trades": 708, "taker_buy_base": 433278.7, "taker_buy_quote": 29708.77756 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0685, "high": 0.0689, "low": 0.0684, "close": 0.0687, "volume": 762285.8, "close_time": 1771797599999, "quote_volume": 52337.13899, "trades": 786, "taker_buy_base": 406574.5, "taker_buy_quote": 27914.18109 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0687, "high": 0.0691, "low": 0.0685, "close": 0.069, "volume": 648933.6, "close_time": 1771801199999, "quote_volume": 44698.53078, "trades": 516, "taker_buy_base": 334438.3, "taker_buy_quote": 23039.98241 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0687, "close": 0.0689, "volume": 1354659.0, "close_time": 1771804799999, "quote_volume": 93309.35931, "trades": 732, "taker_buy_base": 605007.0, "taker_buy_quote": 41701.21292 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.069, "high": 0.069, "low": 0.068, "close": 0.0681, "volume": 3760786.8, "close_time": 1771808399999, "quote_volume": 257267.6637, "trades": 1341, "taker_buy_base": 1507791.8, "taker_buy_quote": 103267.40837 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0662, "close": 0.0663, "volume": 21240476.5, "close_time": 1771811999999, "quote_volume": 1423968.65905, "trades": 9466, "taker_buy_base": 10118031.4, "taker_buy_quote": 678455.81912 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0663, "high": 0.0668, "low": 0.0661, "close": 0.0666, "volume": 4258431.4, "close_time": 1771815599999, "quote_volume": 283190.79301, "trades": 1756, "taker_buy_base": 2336074.4, "taker_buy_quote": 155396.28503 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0667, "high": 0.067, "low": 0.0663, "close": 0.0664, "volume": 2672282.0, "close_time": 1771819199999, "quote_volume": 177939.91034, "trades": 1356, "taker_buy_base": 1278376.0, "taker_buy_quote": 85150.35273 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0662, "close": 0.0665, "volume": 1243183.7, "close_time": 1771822799999, "quote_volume": 82504.55575, "trades": 819, "taker_buy_base": 447669.2, "taker_buy_quote": 29730.62759 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0665, "high": 0.0672, "low": 0.0664, "close": 0.0668, "volume": 1501326.2, "close_time": 1771826399999, "quote_volume": 100473.85317, "trades": 690, "taker_buy_base": 839738.4, "taker_buy_quote": 56229.37333 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0668, "high": 0.0677, "low": 0.0668, "close": 0.0675, "volume": 2434073.3, "close_time": 1771829999999, "quote_volume": 164053.13748, "trades": 987, "taker_buy_base": 1559754.3, "taker_buy_quote": 105059.75717 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0675, "high": 0.0678, "low": 0.0674, "close": 0.0676, "volume": 1845474.9, "close_time": 1771833599999, "quote_volume": 124743.75077, "trades": 797, "taker_buy_base": 744623.0, "taker_buy_quote": 50334.6526 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0676, "high": 0.0676, "low": 0.067, "close": 0.0671, "volume": 1276681.5, "close_time": 1771837199999, "quote_volume": 86021.64784, "trades": 620, "taker_buy_base": 712526.0, "taker_buy_quote": 48024.94607 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0672, "high": 0.0682, "low": 0.0672, "close": 0.0681, "volume": 3306481.2, "close_time": 1771840799999, "quote_volume": 224178.9794, "trades": 1785, "taker_buy_base": 1762679.9, "taker_buy_quote": 119559.8859 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.068, "high": 0.0683, "low": 0.0679, "close": 0.068, "volume": 1546575.2, "close_time": 1771844399999, "quote_volume": 105218.10679, "trades": 767, "taker_buy_base": 671878.3, "taker_buy_quote": 45719.49386 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.068, "high": 0.0683, "low": 0.0679, "close": 0.068, "volume": 1718754.9, "close_time": 1771847999999, "quote_volume": 117026.33296, "trades": 658, "taker_buy_base": 870889.0, "taker_buy_quote": 59290.41809 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0681, "high": 0.0689, "low": 0.068, "close": 0.0686, "volume": 3708480.4, "close_time": 1771851599999, "quote_volume": 253950.58183, "trades": 1707, "taker_buy_base": 2493728.5, "taker_buy_quote": 170849.82742 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0681, "close": 0.0682, "volume": 2870275.2, "close_time": 1771855199999, "quote_volume": 196252.72151, "trades": 906, "taker_buy_base": 1342887.1, "taker_buy_quote": 91811.7344 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0674, "close": 0.0676, "volume": 5175088.2, "close_time": 1771858799999, "quote_volume": 350970.39195, "trades": 2491, "taker_buy_base": 2326058.0, "taker_buy_quote": 157754.22777 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0669, "close": 0.067, "volume": 6668951.8, "close_time": 1771862399999, "quote_volume": 448894.72632, "trades": 2421, "taker_buy_base": 2891846.6, "taker_buy_quote": 194654.99684 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.067, "high": 0.0673, "low": 0.0666, "close": 0.0669, "volume": 5155025.5, "close_time": 1771865999999, "quote_volume": 345170.56201, "trades": 2199, "taker_buy_base": 2330188.3, "taker_buy_quote": 156072.16582 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0669, "high": 0.067, "low": 0.0656, "close": 0.0664, "volume": 7876516.4, "close_time": 1771869599999, "quote_volume": 522057.17985, "trades": 2518, "taker_buy_base": 3556100.4, "taker_buy_quote": 235720.57953 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0664, "high": 0.0673, "low": 0.0663, "close": 0.0666, "volume": 4533920.5, "close_time": 1771873199999, "quote_volume": 302540.19991, "trades": 1514, "taker_buy_base": 2611568.1, "taker_buy_quote": 174294.73564 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0666, "high": 0.0667, "low": 0.0661, "close": 0.0664, "volume": 4054955.9, "close_time": 1771876799999, "quote_volume": 269281.785, "trades": 1088, "taker_buy_base": 1990744.1, "taker_buy_quote": 132209.83868 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0663, "high": 0.0667, "low": 0.0661, "close": 0.0666, "volume": 4665062.4, "close_time": 1771880399999, "quote_volume": 309451.17109, "trades": 1641, "taker_buy_base": 2147416.2, "taker_buy_quote": 142468.6238 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0664, "close": 0.0667, "volume": 2941877.2, "close_time": 1771883999999, "quote_volume": 196006.01393, "trades": 882, "taker_buy_base": 1509479.6, "taker_buy_quote": 100595.05361 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0666, "high": 0.0671, "low": 0.0665, "close": 0.0666, "volume": 2731351.3, "close_time": 1771887599999, "quote_volume": 182677.27823, "trades": 867, "taker_buy_base": 1484042.8, "taker_buy_quote": 99265.42358 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0665, "high": 0.067, "low": 0.0665, "close": 0.0667, "volume": 2493821.6, "close_time": 1771891199999, "quote_volume": 166340.63461, "trades": 819, "taker_buy_base": 1331496.9, "taker_buy_quote": 88815.46284 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0667, "high": 0.0674, "low": 0.0667, "close": 0.0673, "volume": 2800665.5, "close_time": 1771894799999, "quote_volume": 187639.21333, "trades": 994, "taker_buy_base": 1717421.7, "taker_buy_quote": 115087.76424 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0673, "high": 0.0674, "low": 0.0658, "close": 0.067, "volume": 11346760.2, "close_time": 1771898399999, "quote_volume": 756496.87931, "trades": 4130, "taker_buy_base": 5914826.3, "taker_buy_quote": 394994.3517 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0669, "high": 0.0672, "low": 0.0667, "close": 0.0669, "volume": 4915603.1, "close_time": 1771901999999, "quote_volume": 328969.65889, "trades": 1584, "taker_buy_base": 3383473.1, "taker_buy_quote": 226467.0798 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0659, "close": 0.0662, "volume": 3877141.4, "close_time": 1771905599999, "quote_volume": 257293.4506, "trades": 1928, "taker_buy_base": 1558978.1, "taker_buy_quote": 103523.86678 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0657, "close": 0.066, "volume": 4621229.8, "close_time": 1771909199999, "quote_volume": 305102.8365, "trades": 1771, "taker_buy_base": 2303784.9, "taker_buy_quote": 152146.32662 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.066, "high": 0.0662, "low": 0.0654, "close": 0.0657, "volume": 5220876.7, "close_time": 1771912799999, "quote_volume": 342773.95856, "trades": 1852, "taker_buy_base": 2569816.2, "taker_buy_quote": 168829.2061 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0657, "high": 0.066, "low": 0.0652, "close": 0.0653, "volume": 4722603.3, "close_time": 1771916399999, "quote_volume": 309679.38153, "trades": 1402, "taker_buy_base": 1845935.8, "taker_buy_quote": 121067.70772 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0654, "high": 0.0658, "low": 0.065, "close": 0.0652, "volume": 4503124.4, "close_time": 1771919999999, "quote_volume": 294330.73001, "trades": 1429, "taker_buy_base": 2426380.3, "taker_buy_quote": 158631.82103 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0648, "close": 0.0654, "volume": 4152863.3, "close_time": 1771923599999, "quote_volume": 270583.85632, "trades": 1555, "taker_buy_base": 2079390.9, "taker_buy_quote": 135480.16817 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0653, "high": 0.0654, "low": 0.0646, "close": 0.065, "volume": 3549240.1, "close_time": 1771927199999, "quote_volume": 230960.63975, "trades": 1021, "taker_buy_base": 1471020.1, "taker_buy_quote": 95767.77537 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.065, "high": 0.0652, "low": 0.0648, "close": 0.0649, "volume": 3507058.7, "close_time": 1771930799999, "quote_volume": 227804.773, "trades": 939, "taker_buy_base": 1687806.3, "taker_buy_quote": 109646.41638 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0649, "high": 0.0651, "low": 0.0648, "close": 0.065, "volume": 2516074.6, "close_time": 1771934399999, "quote_volume": 163494.05702, "trades": 823, "taker_buy_base": 1229366.0, "taker_buy_quote": 79882.56218 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.065, "high": 0.0654, "low": 0.0649, "close": 0.0651, "volume": 2889469.9, "close_time": 1771937999999, "quote_volume": 188258.14184, "trades": 976, "taker_buy_base": 1568522.1, "taker_buy_quote": 102187.84895 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0652, "high": 0.0654, "low": 0.0647, "close": 0.0652, "volume": 5354454.8, "close_time": 1771941599999, "quote_volume": 348853.8448, "trades": 1845, "taker_buy_base": 2719495.5, "taker_buy_quote": 177219.89821 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0651, "high": 0.066, "low": 0.0645, "close": 0.0654, "volume": 8348975.9, "close_time": 1771945199999, "quote_volume": 543911.7756, "trades": 3009, "taker_buy_base": 4455780.7, "taker_buy_quote": 290445.36139 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0654, "high": 0.0662, "low": 0.0652, "close": 0.0658, "volume": 2892914.3, "close_time": 1771948799999, "quote_volume": 190010.00884, "trades": 2076, "taker_buy_base": 1548746.5, "taker_buy_quote": 101785.21623 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0658, "high": 0.0664, "low": 0.0656, "close": 0.0661, "volume": 3554944.5, "close_time": 1771952399999, "quote_volume": 234729.71365, "trades": 2009, "taker_buy_base": 2077479.3, "taker_buy_quote": 137280.3649 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0657, "close": 0.0658, "volume": 3722792.1, "close_time": 1771955999999, "quote_volume": 245827.63064, "trades": 1637, "taker_buy_base": 1975536.8, "taker_buy_quote": 130486.41122 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0656, "close": 0.0659, "volume": 2647567.0, "close_time": 1771959599999, "quote_volume": 174402.19561, "trades": 919, "taker_buy_base": 1586061.5, "taker_buy_quote": 104499.80366 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0656, "close": 0.0659, "volume": 2855671.4, "close_time": 1771963199999, "quote_volume": 188158.24276, "trades": 1000, "taker_buy_base": 1575418.9, "taker_buy_quote": 103814.7315 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0659, "close": 0.066, "volume": 1421716.5, "close_time": 1771966799999, "quote_volume": 93987.9357, "trades": 782, "taker_buy_base": 780788.9, "taker_buy_quote": 51617.3473 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.066, "high": 0.066, "low": 0.0655, "close": 0.0657, "volume": 2395301.6, "close_time": 1771970399999, "quote_volume": 157453.31694, "trades": 804, "taker_buy_base": 1053759.9, "taker_buy_quote": 69271.37385 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0657, "high": 0.0662, "low": 0.0656, "close": 0.066, "volume": 2367164.2, "close_time": 1771973999999, "quote_volume": 156131.68935, "trades": 1509, "taker_buy_base": 1344382.7, "taker_buy_quote": 88678.26575 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.066, "high": 0.0663, "low": 0.0657, "close": 0.0659, "volume": 2350120.7, "close_time": 1771977599999, "quote_volume": 155180.60571, "trades": 604, "taker_buy_base": 1195786.3, "taker_buy_quote": 78939.81915 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0659, "high": 0.0664, "low": 0.0657, "close": 0.0663, "volume": 4760373.1, "close_time": 1771981199999, "quote_volume": 314517.08936, "trades": 1128, "taker_buy_base": 2968168.4, "taker_buy_quote": 196119.47028 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0663, "high": 0.0685, "low": 0.0663, "close": 0.0677, "volume": 10544398.8, "close_time": 1771984799999, "quote_volume": 711643.82658, "trades": 4792, "taker_buy_base": 6030101.0, "taker_buy_quote": 406725.65988 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0678, "high": 0.0685, "low": 0.0678, "close": 0.0679, "volume": 4383040.7, "close_time": 1771988399999, "quote_volume": 298710.03246, "trades": 2051, "taker_buy_base": 2537440.7, "taker_buy_quote": 172966.39244 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.068, "high": 0.068, "low": 0.0669, "close": 0.0669, "volume": 4743663.0, "close_time": 1771991999999, "quote_volume": 319198.05885, "trades": 1256, "taker_buy_base": 1691620.9, "taker_buy_quote": 113794.06308 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0669, "high": 0.0675, "low": 0.0667, "close": 0.0673, "volume": 3463145.5, "close_time": 1771995599999, "quote_volume": 232048.5432, "trades": 1522, "taker_buy_base": 1986935.8, "taker_buy_quote": 133158.66114 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0666, "close": 0.0669, "volume": 4843169.2, "close_time": 1771999199999, "quote_volume": 325579.6097, "trades": 1525, "taker_buy_base": 2691024.2, "taker_buy_quote": 180882.46561 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.067, "high": 0.0674, "low": 0.0668, "close": 0.067, "volume": 1496769.1, "close_time": 1772002799999, "quote_volume": 100444.38577, "trades": 934, "taker_buy_base": 708447.8, "taker_buy_quote": 47553.86005 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.067, "high": 0.0676, "low": 0.0669, "close": 0.0673, "volume": 1446432.3, "close_time": 1772006399999, "quote_volume": 97353.05048, "trades": 954, "taker_buy_base": 711393.0, "taker_buy_quote": 47896.14688 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0673, "high": 0.0683, "low": 0.0673, "close": 0.0682, "volume": 2253921.7, "close_time": 1772009999999, "quote_volume": 152817.25473, "trades": 1146, "taker_buy_base": 1237124.6, "taker_buy_quote": 83893.82956 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0682, "high": 0.0684, "low": 0.0678, "close": 0.068, "volume": 2285982.4, "close_time": 1772013599999, "quote_volume": 155740.50688, "trades": 1023, "taker_buy_base": 992418.2, "taker_buy_quote": 67635.90626 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.068, "high": 0.0683, "low": 0.0679, "close": 0.068, "volume": 1479546.9, "close_time": 1772017199999, "quote_volume": 100717.09184, "trades": 873, "taker_buy_base": 697914.4, "taker_buy_quote": 47523.00214 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0681, "high": 0.0688, "low": 0.068, "close": 0.0687, "volume": 2000393.0, "close_time": 1772020799999, "quote_volume": 136969.704, "trades": 1169, "taker_buy_base": 1108916.5, "taker_buy_quote": 75962.40244 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0687, "high": 0.0694, "low": 0.0684, "close": 0.0691, "volume": 5126075.5, "close_time": 1772024399999, "quote_volume": 353490.79906, "trades": 2733, "taker_buy_base": 2520149.7, "taker_buy_quote": 173766.00519 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0692, "high": 0.0702, "low": 0.0691, "close": 0.0696, "volume": 6657601.2, "close_time": 1772027999999, "quote_volume": 464109.75757, "trades": 3279, "taker_buy_base": 4011343.5, "taker_buy_quote": 279667.43962 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0695, "high": 0.071, "low": 0.0695, "close": 0.0709, "volume": 8092186.0, "close_time": 1772031599999, "quote_volume": 569428.78279, "trades": 3789, "taker_buy_base": 4426518.3, "taker_buy_quote": 311827.21226 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0696, "close": 0.0706, "volume": 21319036.4, "close_time": 1772035199999, "quote_volume": 1499678.43786, "trades": 5990, "taker_buy_base": 11040907.6, "taker_buy_quote": 776404.35424 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0707, "high": 0.0718, "low": 0.0707, "close": 0.0716, "volume": 8874342.6, "close_time": 1772038799999, "quote_volume": 632813.31191, "trades": 4482, "taker_buy_base": 5467237.3, "taker_buy_quote": 390017.25166 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0716, "high": 0.0723, "low": 0.0713, "close": 0.0721, "volume": 8106344.4, "close_time": 1772042399999, "quote_volume": 582913.63507, "trades": 3041, "taker_buy_base": 4355325.6, "taker_buy_quote": 313310.39233 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0718, "close": 0.0719, "volume": 5777919.3, "close_time": 1772045999999, "quote_volume": 416937.5152, "trades": 2913, "taker_buy_base": 2722903.0, "taker_buy_quote": 196623.35689 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0714, "close": 0.0722, "volume": 2825021.3, "close_time": 1772049599999, "quote_volume": 202759.93199, "trades": 1557, "taker_buy_base": 1197117.8, "taker_buy_quote": 85999.66795 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0722, "high": 0.0731, "low": 0.0721, "close": 0.0729, "volume": 6525250.7, "close_time": 1772053199999, "quote_volume": 474104.75168, "trades": 3207, "taker_buy_base": 4521310.5, "taker_buy_quote": 328463.11888 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0729, "high": 0.0737, "low": 0.0724, "close": 0.073, "volume": 7277820.3, "close_time": 1772056799999, "quote_volume": 531543.64257, "trades": 3470, "taker_buy_base": 3080741.1, "taker_buy_quote": 224797.14035 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.073, "high": 0.0734, "low": 0.0718, "close": 0.0721, "volume": 5281814.6, "close_time": 1772060399999, "quote_volume": 384470.75647, "trades": 2625, "taker_buy_base": 1847208.3, "taker_buy_quote": 134588.41294 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0706, "close": 0.0712, "volume": 6838319.4, "close_time": 1772063999999, "quote_volume": 487235.54654, "trades": 4119, "taker_buy_base": 2596072.9, "taker_buy_quote": 185063.10388 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0712, "high": 0.0717, "low": 0.0709, "close": 0.0716, "volume": 3506200.1, "close_time": 1772067599999, "quote_volume": 250129.60595, "trades": 2654, "taker_buy_base": 1650209.2, "taker_buy_quote": 117727.05144 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0716, "high": 0.072, "low": 0.0711, "close": 0.0711, "volume": 2654559.7, "close_time": 1772071199999, "quote_volume": 189909.27028, "trades": 1395, "taker_buy_base": 1121677.2, "taker_buy_quote": 80221.24547 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0707, "close": 0.0712, "volume": 2496423.8, "close_time": 1772074799999, "quote_volume": 177165.78853, "trades": 1449, "taker_buy_base": 1116582.4, "taker_buy_quote": 79276.08658 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0708, "close": 0.071, "volume": 2355864.4, "close_time": 1772078399999, "quote_volume": 167206.82635, "trades": 1150, "taker_buy_base": 987043.5, "taker_buy_quote": 70111.28269 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.071, "high": 0.0715, "low": 0.0708, "close": 0.0713, "volume": 2767546.6, "close_time": 1772081999999, "quote_volume": 197214.33016, "trades": 1589, "taker_buy_base": 1669019.8, "taker_buy_quote": 119020.59981 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0705, "close": 0.0708, "volume": 2100381.5, "close_time": 1772085599999, "quote_volume": 148556.94059, "trades": 1843, "taker_buy_base": 959607.3, "taker_buy_quote": 67922.41561 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0705, "close": 0.0706, "volume": 1018751.9, "close_time": 1772089199999, "quote_volume": 72159.08833, "trades": 985, "taker_buy_base": 362302.4, "taker_buy_quote": 25654.9063 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0706, "high": 0.0709, "low": 0.0704, "close": 0.0705, "volume": 1439586.6, "close_time": 1772092799999, "quote_volume": 101618.83265, "trades": 1480, "taker_buy_base": 611859.1, "taker_buy_quote": 43192.512 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0705, "high": 0.071, "low": 0.0704, "close": 0.0705, "volume": 1223375.5, "close_time": 1772096399999, "quote_volume": 86558.62957, "trades": 1136, "taker_buy_base": 409418.4, "taker_buy_quote": 28968.63206 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0705, "high": 0.0716, "low": 0.0704, "close": 0.0713, "volume": 2341267.9, "close_time": 1772099999999, "quote_volume": 166779.43874, "trades": 2032, "taker_buy_base": 1599781.2, "taker_buy_quote": 113972.54671 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0705, "close": 0.0707, "volume": 1311379.4, "close_time": 1772103599999, "quote_volume": 92976.19988, "trades": 1315, "taker_buy_base": 692668.1, "taker_buy_quote": 49110.54003 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0706, "close": 0.0707, "volume": 1259807.9, "close_time": 1772107199999, "quote_volume": 89111.69039, "trades": 960, "taker_buy_base": 652399.0, "taker_buy_quote": 46154.55877 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0707, "high": 0.0713, "low": 0.0707, "close": 0.0712, "volume": 1556181.5, "close_time": 1772110799999, "quote_volume": 110376.56093, "trades": 1172, "taker_buy_base": 982979.3, "taker_buy_quote": 69738.69576 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0708, "close": 0.0709, "volume": 1612766.1, "close_time": 1772114399999, "quote_volume": 114599.33416, "trades": 1336, "taker_buy_base": 700578.8, "taker_buy_quote": 49800.84199 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0703, "close": 0.0708, "volume": 4242709.7, "close_time": 1772117999999, "quote_volume": 299779.58424, "trades": 3511, "taker_buy_base": 1770005.8, "taker_buy_quote": 125201.05972 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0699, "close": 0.0707, "volume": 4700030.8, "close_time": 1772121599999, "quote_volume": 330703.61204, "trades": 4127, "taker_buy_base": 2245594.0, "taker_buy_quote": 158093.10394 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0706, "high": 0.0707, "low": 0.069, "close": 0.0691, "volume": 5932801.3, "close_time": 1772125199999, "quote_volume": 412820.92671, "trades": 3253, "taker_buy_base": 2157019.1, "taker_buy_quote": 150080.38652 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0691, "high": 0.0697, "low": 0.0691, "close": 0.0692, "volume": 1954566.3, "close_time": 1772128799999, "quote_volume": 135611.29426, "trades": 1560, "taker_buy_base": 871522.2, "taker_buy_quote": 60473.97405 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0692, "high": 0.07, "low": 0.0691, "close": 0.0699, "volume": 2000278.1, "close_time": 1772132399999, "quote_volume": 139160.8271, "trades": 1345, "taker_buy_base": 1207175.5, "taker_buy_quote": 84062.47127 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.07, "high": 0.0707, "low": 0.0699, "close": 0.0703, "volume": 5003146.5, "close_time": 1772135999999, "quote_volume": 352225.19831, "trades": 1799, "taker_buy_base": 3233448.5, "taker_buy_quote": 227678.36078 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0704, "high": 0.0706, "low": 0.07, "close": 0.0701, "volume": 1566772.2, "close_time": 1772139599999, "quote_volume": 110295.79037, "trades": 782, "taker_buy_base": 693573.8, "taker_buy_quote": 48818.78031 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0701, "high": 0.0703, "low": 0.0698, "close": 0.0701, "volume": 1088485.2, "close_time": 1772143199999, "quote_volume": 76201.80853, "trades": 698, "taker_buy_base": 299422.5, "taker_buy_quote": 20984.71301 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0699, "close": 0.0702, "volume": 723407.9, "close_time": 1772146799999, "quote_volume": 50727.01437, "trades": 682, "taker_buy_base": 418639.4, "taker_buy_quote": 29363.40559 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0701, "close": 0.0704, "volume": 1144286.8, "close_time": 1772150399999, "quote_volume": 80503.85694, "trades": 596, "taker_buy_base": 303903.9, "taker_buy_quote": 21387.84749 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0698, "close": 0.07, "volume": 1666289.9, "close_time": 1772153999999, "quote_volume": 116917.99257, "trades": 1075, "taker_buy_base": 761478.8, "taker_buy_quote": 53434.1883 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.07, "high": 0.0704, "low": 0.0698, "close": 0.0702, "volume": 1184214.5, "close_time": 1772157599999, "quote_volume": 82978.16387, "trades": 1020, "taker_buy_base": 645858.9, "taker_buy_quote": 45250.30622 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0702, "high": 0.0706, "low": 0.0702, "close": 0.0703, "volume": 483595.6, "close_time": 1772161199999, "quote_volume": 34049.82773, "trades": 677, "taker_buy_base": 231443.7, "taker_buy_quote": 16296.16141 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0702, "high": 0.0709, "low": 0.07, "close": 0.0707, "volume": 767152.3, "close_time": 1772164799999, "quote_volume": 54048.18286, "trades": 812, "taker_buy_base": 535822.5, "taker_buy_quote": 37772.36099 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0706, "high": 0.0714, "low": 0.0706, "close": 0.071, "volume": 1730563.4, "close_time": 1772168399999, "quote_volume": 122987.10259, "trades": 1720, "taker_buy_base": 790166.0, "taker_buy_quote": 56173.15159 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0711, "high": 0.0715, "low": 0.071, "close": 0.0711, "volume": 848351.4, "close_time": 1772171999999, "quote_volume": 60455.64298, "trades": 764, "taker_buy_base": 574492.0, "taker_buy_quote": 40953.70862 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0711, "high": 0.0715, "low": 0.0709, "close": 0.0712, "volume": 543171.7, "close_time": 1772175599999, "quote_volume": 38710.01629, "trades": 528, "taker_buy_base": 231574.0, "taker_buy_quote": 16511.01352 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0713, "high": 0.0717, "low": 0.0711, "close": 0.0714, "volume": 2787400.6, "close_time": 1772179199999, "quote_volume": 198938.0207, "trades": 1868, "taker_buy_base": 1573335.9, "taker_buy_quote": 112304.11966 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0715, "high": 0.0721, "low": 0.0714, "close": 0.0719, "volume": 3857847.5, "close_time": 1772182799999, "quote_volume": 277028.10639, "trades": 2846, "taker_buy_base": 2026792.9, "taker_buy_quote": 145559.02334 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.072, "high": 0.072, "low": 0.0712, "close": 0.0713, "volume": 2274708.4, "close_time": 1772186399999, "quote_volume": 163014.31196, "trades": 1713, "taker_buy_base": 989825.2, "taker_buy_quote": 70972.44253 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0703, "close": 0.0703, "volume": 5954303.7, "close_time": 1772189999999, "quote_volume": 421485.40713, "trades": 3696, "taker_buy_base": 2306953.2, "taker_buy_quote": 163282.18959 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0694, "close": 0.0696, "volume": 5214497.9, "close_time": 1772193599999, "quote_volume": 364465.53128, "trades": 3603, "taker_buy_base": 2342198.6, "taker_buy_quote": 163992.33266 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0691, "close": 0.0694, "volume": 2417689.0, "close_time": 1772197199999, "quote_volume": 167680.08317, "trades": 1450, "taker_buy_base": 953518.6, "taker_buy_quote": 66173.87568 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0695, "high": 0.0698, "low": 0.0689, "close": 0.0695, "volume": 3837206.9, "close_time": 1772200799999, "quote_volume": 265964.14723, "trades": 1824, "taker_buy_base": 1613916.4, "taker_buy_quote": 111963.35746 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0689, "close": 0.069, "volume": 2343495.6, "close_time": 1772204399999, "quote_volume": 162269.24456, "trades": 1487, "taker_buy_base": 1094284.6, "taker_buy_quote": 75858.8991 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0689, "high": 0.0695, "low": 0.0688, "close": 0.0694, "volume": 1635992.8, "close_time": 1772207999999, "quote_volume": 113154.12431, "trades": 1250, "taker_buy_base": 847307.5, "taker_buy_quote": 58628.06225 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0685, "close": 0.0685, "volume": 3176933.4, "close_time": 1772211599999, "quote_volume": 218696.46576, "trades": 1511, "taker_buy_base": 987436.1, "taker_buy_quote": 68151.3703 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0685, "high": 0.0693, "low": 0.0684, "close": 0.0691, "volume": 2604021.6, "close_time": 1772215199999, "quote_volume": 178844.72466, "trades": 1349, "taker_buy_base": 1296539.3, "taker_buy_quote": 89134.00441 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0687, "close": 0.0687, "volume": 865279.7, "close_time": 1772218799999, "quote_volume": 59661.97609, "trades": 755, "taker_buy_base": 352441.8, "taker_buy_quote": 24297.81263 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0683, "close": 0.0685, "volume": 1942974.3, "close_time": 1772222399999, "quote_volume": 133144.69941, "trades": 1231, "taker_buy_base": 840199.8, "taker_buy_quote": 57568.4246 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0685, "close": 0.0686, "volume": 708805.7, "close_time": 1772225999999, "quote_volume": 48672.61377, "trades": 725, "taker_buy_base": 360976.2, "taker_buy_quote": 24792.07958 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0684, "close": 0.0687, "volume": 1247561.9, "close_time": 1772229599999, "quote_volume": 85678.77883, "trades": 663, "taker_buy_base": 649230.6, "taker_buy_quote": 44607.86249 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0677, "close": 0.0685, "volume": 3161645.5, "close_time": 1772233199999, "quote_volume": 215694.93889, "trades": 1644, "taker_buy_base": 1138156.6, "taker_buy_quote": 77786.17808 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0685, "high": 0.069, "low": 0.0685, "close": 0.0689, "volume": 1583517.0, "close_time": 1772236799999, "quote_volume": 108979.77108, "trades": 792, "taker_buy_base": 873136.4, "taker_buy_quote": 60099.70868 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0689, "high": 0.0696, "low": 0.0688, "close": 0.0695, "volume": 2384680.4, "close_time": 1772240399999, "quote_volume": 164998.40044, "trades": 1263, "taker_buy_base": 1194044.4, "taker_buy_quote": 82633.39749 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0691, "close": 0.0692, "volume": 967200.4, "close_time": 1772243999999, "quote_volume": 67065.02152, "trades": 820, "taker_buy_base": 464670.2, "taker_buy_quote": 32223.49294 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0691, "high": 0.0695, "low": 0.069, "close": 0.0694, "volume": 932623.0, "close_time": 1772247599999, "quote_volume": 64617.75054, "trades": 798, "taker_buy_base": 590727.4, "taker_buy_quote": 40942.08675 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0692, "close": 0.0692, "volume": 789930.4, "close_time": 1772251199999, "quote_volume": 54843.46864, "trades": 693, "taker_buy_base": 383213.2, "taker_buy_quote": 26614.01822 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0689, "close": 0.069, "volume": 642226.7, "close_time": 1772254799999, "quote_volume": 44384.15702, "trades": 505, "taker_buy_base": 267146.8, "taker_buy_quote": 18474.21897 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.069, "high": 0.0692, "low": 0.0686, "close": 0.0687, "volume": 500365.7, "close_time": 1772258399999, "quote_volume": 34417.74717, "trades": 500, "taker_buy_base": 211399.6, "taker_buy_quote": 14547.25076 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0658, "close": 0.066, "volume": 13194280.8, "close_time": 1772261999999, "quote_volume": 886744.80443, "trades": 7677, "taker_buy_base": 5161444.0, "taker_buy_quote": 346940.07361 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0659, "high": 0.0669, "low": 0.0656, "close": 0.066, "volume": 6021456.0, "close_time": 1772265599999, "quote_volume": 398646.59777, "trades": 4468, "taker_buy_base": 3408201.7, "taker_buy_quote": 225671.87374 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.066, "high": 0.066, "low": 0.0648, "close": 0.0649, "volume": 6258423.0, "close_time": 1772269199999, "quote_volume": 409438.3203, "trades": 3942, "taker_buy_base": 2507204.7, "taker_buy_quote": 164062.33453 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.065, "high": 0.0651, "low": 0.0644, "close": 0.0646, "volume": 4269473.4, "close_time": 1772272799999, "quote_volume": 276456.1022, "trades": 2555, "taker_buy_base": 2087593.4, "taker_buy_quote": 135209.25449 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0639, "close": 0.0641, "volume": 5412483.9, "close_time": 1772276399999, "quote_volume": 347819.2032, "trades": 3890, "taker_buy_base": 2743208.9, "taker_buy_quote": 176404.96094 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0639, "close": 0.0639, "volume": 4111095.9, "close_time": 1772279999999, "quote_volume": 264067.75565, "trades": 3008, "taker_buy_base": 2752016.9, "taker_buy_quote": 176818.24092 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0631, "close": 0.0637, "volume": 7337080.9, "close_time": 1772283599999, "quote_volume": 465766.62495, "trades": 3510, "taker_buy_base": 3822417.3, "taker_buy_quote": 242657.28739 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0637, "high": 0.0651, "low": 0.0634, "close": 0.065, "volume": 8494391.3, "close_time": 1772287199999, "quote_volume": 544599.48498, "trades": 4574, "taker_buy_base": 5654829.5, "taker_buy_quote": 362661.74791 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0651, "high": 0.0657, "low": 0.0645, "close": 0.0646, "volume": 5346394.0, "close_time": 1772290799999, "quote_volume": 348324.39687, "trades": 3509, "taker_buy_base": 2522949.8, "taker_buy_quote": 164488.51054 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0647, "high": 0.065, "low": 0.0641, "close": 0.0643, "volume": 3843332.3, "close_time": 1772294399999, "quote_volume": 248212.07901, "trades": 2199, "taker_buy_base": 2053937.0, "taker_buy_quote": 132718.86469 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0643, "high": 0.0645, "low": 0.0632, "close": 0.0643, "volume": 10837553.3, "close_time": 1772297999999, "quote_volume": 692972.52617, "trades": 4238, "taker_buy_base": 5513050.0, "taker_buy_quote": 352445.28054 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0637, "close": 0.0645, "volume": 4773106.0, "close_time": 1772301599999, "quote_volume": 306403.98689, "trades": 2009, "taker_buy_base": 2425443.3, "taker_buy_quote": 155790.08729 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0645, "high": 0.0659, "low": 0.0641, "close": 0.0654, "volume": 4563461.2, "close_time": 1772305199999, "quote_volume": 296464.10605, "trades": 2876, "taker_buy_base": 2791382.8, "taker_buy_quote": 181637.75183 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0655, "high": 0.0667, "low": 0.065, "close": 0.0663, "volume": 5911520.6, "close_time": 1772308799999, "quote_volume": 389578.96838, "trades": 2855, "taker_buy_base": 3222850.0, "taker_buy_quote": 212455.76524 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0663, "high": 0.068, "low": 0.0661, "close": 0.0678, "volume": 7894640.6, "close_time": 1772312399999, "quote_volume": 530819.88899, "trades": 4160, "taker_buy_base": 4433591.3, "taker_buy_quote": 298092.34056 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0669, "close": 0.0677, "volume": 4581576.1, "close_time": 1772315999999, "quote_volume": 308917.48945, "trades": 3047, "taker_buy_base": 1930742.8, "taker_buy_quote": 130339.95636 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0677, "high": 0.0689, "low": 0.0677, "close": 0.0685, "volume": 6281400.8, "close_time": 1772319599999, "quote_volume": 428686.20284, "trades": 4671, "taker_buy_base": 3652095.9, "taker_buy_quote": 249329.98715 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0682, "close": 0.0687, "volume": 3980439.5, "close_time": 1772323199999, "quote_volume": 272684.67006, "trades": 2023, "taker_buy_base": 1804120.4, "taker_buy_quote": 123622.90973 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0675, "close": 0.0678, "volume": 3938796.5, "close_time": 1772326799999, "quote_volume": 267922.46623, "trades": 2054, "taker_buy_base": 1790523.1, "taker_buy_quote": 121798.73108 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0678, "high": 0.0695, "low": 0.0673, "close": 0.0692, "volume": 7754633.7, "close_time": 1772330399999, "quote_volume": 530253.25786, "trades": 2816, "taker_buy_base": 4345220.2, "taker_buy_quote": 298027.29153 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0692, "high": 0.0702, "low": 0.0692, "close": 0.0699, "volume": 6372205.4, "close_time": 1772333999999, "quote_volume": 444946.01658, "trades": 3913, "taker_buy_base": 3732766.6, "taker_buy_quote": 260605.22094 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0699, "high": 0.0702, "low": 0.0691, "close": 0.0695, "volume": 3305257.0, "close_time": 1772337599999, "quote_volume": 230223.80229, "trades": 2295, "taker_buy_base": 1475795.4, "taker_buy_quote": 102851.43117 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0688, "close": 0.0693, "volume": 2911784.7, "close_time": 1772341199999, "quote_volume": 201500.62469, "trades": 1650, "taker_buy_base": 1107878.8, "taker_buy_quote": 76743.88807 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0693, "close": 0.0694, "volume": 1277810.4, "close_time": 1772344799999, "quote_volume": 88757.94115, "trades": 897, "taker_buy_base": 626707.6, "taker_buy_quote": 43538.8181 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0687, "close": 0.0691, "volume": 2388929.3, "close_time": 1772348399999, "quote_volume": 164775.29648, "trades": 1721, "taker_buy_base": 1137042.8, "taker_buy_quote": 78464.98827 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.069, "high": 0.0697, "low": 0.0689, "close": 0.0696, "volume": 1426421.1, "close_time": 1772351999999, "quote_volume": 98947.15039, "trades": 954, "taker_buy_base": 798708.2, "taker_buy_quote": 55435.80914 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0697, "high": 0.0704, "low": 0.0691, "close": 0.0693, "volume": 11801643.4, "close_time": 1772355599999, "quote_volume": 825488.09436, "trades": 5103, "taker_buy_base": 6176689.2, "taker_buy_quote": 432271.8116 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0687, "close": 0.0689, "volume": 4555981.2, "close_time": 1772359199999, "quote_volume": 314379.38717, "trades": 2540, "taker_buy_base": 1559033.0, "taker_buy_quote": 107576.80006 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0685, "close": 0.0688, "volume": 2829942.8, "close_time": 1772362799999, "quote_volume": 194798.91447, "trades": 1638, "taker_buy_base": 1090457.8, "taker_buy_quote": 75072.11582 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0687, "close": 0.0688, "volume": 1053330.9, "close_time": 1772366399999, "quote_volume": 72621.32666, "trades": 668, "taker_buy_base": 652606.2, "taker_buy_quote": 45003.2578 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0682, "close": 0.0683, "volume": 2029704.4, "close_time": 1772369999999, "quote_volume": 139222.57218, "trades": 1528, "taker_buy_base": 741528.6, "taker_buy_quote": 50887.71154 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0683, "high": 0.0694, "low": 0.0679, "close": 0.0691, "volume": 5557469.3, "close_time": 1772373599999, "quote_volume": 381229.51025, "trades": 3041, "taker_buy_base": 3426267.6, "taker_buy_quote": 235135.11469 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0692, "high": 0.0697, "low": 0.0687, "close": 0.0689, "volume": 3345200.6, "close_time": 1772377199999, "quote_volume": 231456.11367, "trades": 2403, "taker_buy_base": 1669447.8, "taker_buy_quote": 115563.6158 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0686, "close": 0.0686, "volume": 1693010.8, "close_time": 1772380799999, "quote_volume": 116735.46126, "trades": 1609, "taker_buy_base": 716792.7, "taker_buy_quote": 49437.65072 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0687, "high": 0.0692, "low": 0.0679, "close": 0.0684, "volume": 3383981.2, "close_time": 1772384399999, "quote_volume": 231888.60134, "trades": 2652, "taker_buy_base": 1291870.1, "taker_buy_quote": 88619.35812 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0677, "close": 0.0678, "volume": 2195866.4, "close_time": 1772387999999, "quote_volume": 149489.40169, "trades": 2244, "taker_buy_base": 1019050.3, "taker_buy_quote": 69406.61683 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0678, "high": 0.0689, "low": 0.0677, "close": 0.0684, "volume": 2200812.8, "close_time": 1772391599999, "quote_volume": 150645.01786, "trades": 1783, "taker_buy_base": 1200955.7, "taker_buy_quote": 82157.37992 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0674, "close": 0.0675, "volume": 2696422.4, "close_time": 1772395199999, "quote_volume": 182918.20184, "trades": 1942, "taker_buy_base": 1109190.1, "taker_buy_quote": 75279.75388 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0675, "high": 0.0676, "low": 0.0666, "close": 0.0667, "volume": 4012895.2, "close_time": 1772398799999, "quote_volume": 268683.15712, "trades": 3736, "taker_buy_base": 1620693.8, "taker_buy_quote": 108536.86311 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0667, "high": 0.0676, "low": 0.0667, "close": 0.0674, "volume": 1486358.0, "close_time": 1772402399999, "quote_volume": 99861.79884, "trades": 1586, "taker_buy_base": 709229.5, "taker_buy_quote": 47692.90123 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0674, "high": 0.0685, "low": 0.0673, "close": 0.0676, "volume": 4284782.6, "close_time": 1772405999999, "quote_volume": 291463.46279, "trades": 3614, "taker_buy_base": 2305064.8, "taker_buy_quote": 156814.44874 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0676, "high": 0.0687, "low": 0.0675, "close": 0.0686, "volume": 3793861.6, "close_time": 1772409599999, "quote_volume": 259224.87942, "trades": 2754, "taker_buy_base": 1941272.6, "taker_buy_quote": 132657.31805 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0686, "high": 0.0694, "low": 0.0683, "close": 0.0691, "volume": 4660533.4, "close_time": 1772413199999, "quote_volume": 320840.59182, "trades": 2670, "taker_buy_base": 2485964.3, "taker_buy_quote": 171181.8747 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0691, "high": 0.0697, "low": 0.0689, "close": 0.0691, "volume": 4056359.6, "close_time": 1772416799999, "quote_volume": 281088.84859, "trades": 3414, "taker_buy_base": 1985732.0, "taker_buy_quote": 137691.22343 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0686, "close": 0.0691, "volume": 2903874.0, "close_time": 1772420399999, "quote_volume": 200253.95147, "trades": 2845, "taker_buy_base": 1267656.5, "taker_buy_quote": 87453.70901 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.069, "high": 0.0698, "low": 0.0688, "close": 0.0696, "volume": 3737115.8, "close_time": 1772423999999, "quote_volume": 259625.52718, "trades": 2578, "taker_buy_base": 1883493.8, "taker_buy_quote": 130846.01783 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0697, "high": 0.07, "low": 0.0695, "close": 0.0696, "volume": 2662266.1, "close_time": 1772427599999, "quote_volume": 185778.36946, "trades": 2433, "taker_buy_base": 1092860.3, "taker_buy_quote": 76269.3791 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0692, "close": 0.0693, "volume": 2206904.3, "close_time": 1772431199999, "quote_volume": 153192.02518, "trades": 1571, "taker_buy_base": 845829.9, "taker_buy_quote": 58707.26183 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0686, "close": 0.069, "volume": 2751338.5, "close_time": 1772434799999, "quote_volume": 189663.5368, "trades": 1856, "taker_buy_base": 1215754.3, "taker_buy_quote": 83830.38779 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.069, "high": 0.0691, "low": 0.0684, "close": 0.0687, "volume": 2406994.7, "close_time": 1772438399999, "quote_volume": 165198.49946, "trades": 1871, "taker_buy_base": 893201.2, "taker_buy_quote": 61281.04834 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0679, "close": 0.0686, "volume": 5563875.8, "close_time": 1772441999999, "quote_volume": 379856.0566, "trades": 3035, "taker_buy_base": 1952576.6, "taker_buy_quote": 133296.13327 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0686, "high": 0.0691, "low": 0.0684, "close": 0.0685, "volume": 3621900.6, "close_time": 1772445599999, "quote_volume": 249118.59115, "trades": 1709, "taker_buy_base": 1373665.9, "taker_buy_quote": 94526.61236 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0682, "close": 0.0685, "volume": 1499737.9, "close_time": 1772449199999, "quote_volume": 102589.21047, "trades": 1006, "taker_buy_base": 687314.0, "taker_buy_quote": 47014.57412 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0685, "high": 0.069, "low": 0.0683, "close": 0.0688, "volume": 2346059.1, "close_time": 1772452799999, "quote_volume": 161001.13039, "trades": 1137, "taker_buy_base": 1336539.9, "taker_buy_quote": 91774.96922 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0685, "close": 0.0685, "volume": 1979053.2, "close_time": 1772456399999, "quote_volume": 136054.45303, "trades": 972, "taker_buy_base": 890223.3, "taker_buy_quote": 61214.12197 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0686, "high": 0.0686, "low": 0.068, "close": 0.068, "volume": 4050391.7, "close_time": 1772459999999, "quote_volume": 276306.19528, "trades": 2182, "taker_buy_base": 2074256.6, "taker_buy_quote": 141514.80641 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0681, "high": 0.0703, "low": 0.0678, "close": 0.0703, "volume": 8890325.4, "close_time": 1772463599999, "quote_volume": 614975.9416, "trades": 6192, "taker_buy_base": 5379892.7, "taker_buy_quote": 372519.00512 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0703, "high": 0.0714, "low": 0.0701, "close": 0.0709, "volume": 12422459.6, "close_time": 1772467199999, "quote_volume": 881362.18728, "trades": 5821, "taker_buy_base": 7329703.4, "taker_buy_quote": 520122.0854 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.071, "high": 0.0716, "low": 0.0705, "close": 0.0708, "volume": 7647694.7, "close_time": 1772470799999, "quote_volume": 543834.64883, "trades": 4050, "taker_buy_base": 3988896.1, "taker_buy_quote": 283829.17427 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0694, "close": 0.0698, "volume": 6099172.9, "close_time": 1772474399999, "quote_volume": 427409.49348, "trades": 4654, "taker_buy_base": 2094313.4, "taker_buy_quote": 146763.77392 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0689, "close": 0.0693, "volume": 6228331.7, "close_time": 1772477999999, "quote_volume": 431096.17791, "trades": 4778, "taker_buy_base": 2952675.9, "taker_buy_quote": 204416.44864 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0694, "high": 0.0699, "low": 0.069, "close": 0.0698, "volume": 2933494.8, "close_time": 1772481599999, "quote_volume": 203944.75235, "trades": 2318, "taker_buy_base": 1597821.7, "taker_buy_quote": 111139.44025 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0698, "high": 0.07, "low": 0.0691, "close": 0.0693, "volume": 2713502.3, "close_time": 1772485199999, "quote_volume": 188458.22382, "trades": 1943, "taker_buy_base": 1242645.6, "taker_buy_quote": 86343.04296 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0693, "high": 0.0696, "low": 0.069, "close": 0.0694, "volume": 1483615.7, "close_time": 1772488799999, "quote_volume": 102819.47193, "trades": 798, "taker_buy_base": 682453.3, "taker_buy_quote": 47295.84265 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0695, "high": 0.0701, "low": 0.0694, "close": 0.0697, "volume": 2119576.2, "close_time": 1772492399999, "quote_volume": 147846.77121, "trades": 1238, "taker_buy_base": 1405849.7, "taker_buy_quote": 98054.59855 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0689, "close": 0.0691, "volume": 3031159.1, "close_time": 1772495999999, "quote_volume": 209922.44353, "trades": 1655, "taker_buy_base": 1213359.6, "taker_buy_quote": 84038.38749 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0691, "high": 0.0694, "low": 0.0688, "close": 0.0691, "volume": 3568508.4, "close_time": 1772499599999, "quote_volume": 246542.59766, "trades": 2096, "taker_buy_base": 1680057.1, "taker_buy_quote": 116107.89906 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0691, "high": 0.0694, "low": 0.0688, "close": 0.0688, "volume": 2321736.9, "close_time": 1772503199999, "quote_volume": 160437.31199, "trades": 1857, "taker_buy_base": 1360796.5, "taker_buy_quote": 94055.09698 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0689, "high": 0.069, "low": 0.0684, "close": 0.0688, "volume": 3110828.6, "close_time": 1772506799999, "quote_volume": 213641.00811, "trades": 2055, "taker_buy_base": 1122021.6, "taker_buy_quote": 77118.25987 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0684, "close": 0.0688, "volume": 1080150.9, "close_time": 1772510399999, "quote_volume": 74161.38902, "trades": 786, "taker_buy_base": 676027.6, "taker_buy_quote": 46418.10974 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0689, "high": 0.069, "low": 0.0683, "close": 0.0684, "volume": 1874125.0, "close_time": 1772513999999, "quote_volume": 128518.369, "trades": 1109, "taker_buy_base": 919606.8, "taker_buy_quote": 63060.79692 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0684, "high": 0.0689, "low": 0.0681, "close": 0.0683, "volume": 2694171.7, "close_time": 1772517599999, "quote_volume": 184271.8447, "trades": 1879, "taker_buy_base": 1749313.2, "taker_buy_quote": 119649.82385 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0683, "high": 0.0688, "low": 0.0682, "close": 0.0686, "volume": 1543938.9, "close_time": 1772521199999, "quote_volume": 105823.15758, "trades": 1191, "taker_buy_base": 1108444.7, "taker_buy_quote": 75989.35368 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0686, "high": 0.0692, "low": 0.0685, "close": 0.0689, "volume": 2982558.1, "close_time": 1772524799999, "quote_volume": 205653.77622, "trades": 1370, "taker_buy_base": 1652647.9, "taker_buy_quote": 113946.96403 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0689, "high": 0.069, "low": 0.0674, "close": 0.0675, "volume": 4732640.5, "close_time": 1772528399999, "quote_volume": 322544.18592, "trades": 2618, "taker_buy_base": 1963170.1, "taker_buy_quote": 133780.57678 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0675, "high": 0.0678, "low": 0.0668, "close": 0.0668, "volume": 3799651.3, "close_time": 1772531999999, "quote_volume": 255349.23008, "trades": 2019, "taker_buy_base": 1780829.3, "taker_buy_quote": 119771.90423 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0669, "high": 0.0672, "low": 0.0665, "close": 0.067, "volume": 3114133.8, "close_time": 1772535599999, "quote_volume": 207956.36918, "trades": 1511, "taker_buy_base": 1754445.6, "taker_buy_quote": 117207.76411 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.067, "high": 0.0673, "low": 0.0666, "close": 0.0668, "volume": 2588795.8, "close_time": 1772539199999, "quote_volume": 173282.00878, "trades": 1719, "taker_buy_base": 1601122.6, "taker_buy_quote": 107212.70716 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0668, "high": 0.0675, "low": 0.0666, "close": 0.0667, "volume": 3073372.3, "close_time": 1772542799999, "quote_volume": 205897.1597, "trades": 1531, "taker_buy_base": 1549409.7, "taker_buy_quote": 103840.23556 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0668, "high": 0.0668, "low": 0.066, "close": 0.066, "volume": 3286491.2, "close_time": 1772546399999, "quote_volume": 217997.18489, "trades": 1704, "taker_buy_base": 1418667.2, "taker_buy_quote": 94119.33285 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0655, "close": 0.066, "volume": 7181899.1, "close_time": 1772549999999, "quote_volume": 473510.01283, "trades": 5086, "taker_buy_base": 3790063.4, "taker_buy_quote": 250012.79276 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.066, "high": 0.0669, "low": 0.0659, "close": 0.0668, "volume": 4472259.0, "close_time": 1772553599999, "quote_volume": 297114.2623, "trades": 3407, "taker_buy_base": 2360366.1, "taker_buy_quote": 156875.37336 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0667, "high": 0.068, "low": 0.0666, "close": 0.0675, "volume": 12961474.3, "close_time": 1772557199999, "quote_volume": 873541.58128, "trades": 5178, "taker_buy_base": 6730859.8, "taker_buy_quote": 453980.29231 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0675, "high": 0.068, "low": 0.067, "close": 0.0677, "volume": 6302744.5, "close_time": 1772560799999, "quote_volume": 425615.0325, "trades": 3046, "taker_buy_base": 3039366.9, "taker_buy_quote": 205461.15274 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0671, "close": 0.0673, "volume": 3688719.8, "close_time": 1772564399999, "quote_volume": 249252.98351, "trades": 1772, "taker_buy_base": 1921959.5, "taker_buy_quote": 129910.67616 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0672, "high": 0.068, "low": 0.067, "close": 0.0675, "volume": 4499861.7, "close_time": 1772567999999, "quote_volume": 303536.427, "trades": 2078, "taker_buy_base": 1988679.9, "taker_buy_quote": 134334.47167 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0675, "high": 0.0677, "low": 0.067, "close": 0.0672, "volume": 2198880.0, "close_time": 1772571599999, "quote_volume": 147990.25548, "trades": 1211, "taker_buy_base": 959454.6, "taker_buy_quote": 64614.20887 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0669, "close": 0.0675, "volume": 2691977.0, "close_time": 1772575199999, "quote_volume": 180778.66946, "trades": 1132, "taker_buy_base": 1213438.2, "taker_buy_quote": 81510.93739 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0674, "high": 0.0681, "low": 0.0673, "close": 0.0676, "volume": 3535168.8, "close_time": 1772578799999, "quote_volume": 239466.07944, "trades": 1245, "taker_buy_base": 2167376.4, "taker_buy_quote": 146864.55652 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0676, "high": 0.0681, "low": 0.0674, "close": 0.0677, "volume": 3124877.3, "close_time": 1772582399999, "quote_volume": 211802.09264, "trades": 1305, "taker_buy_base": 1678680.5, "taker_buy_quote": 113805.19805 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0678, "high": 0.0682, "low": 0.0674, "close": 0.0677, "volume": 3406879.2, "close_time": 1772585999999, "quote_volume": 231157.28754, "trades": 1610, "taker_buy_base": 1776380.4, "taker_buy_quote": 120597.31237 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0676, "high": 0.0682, "low": 0.0675, "close": 0.0679, "volume": 3793748.0, "close_time": 1772589599999, "quote_volume": 257755.25599, "trades": 2047, "taker_buy_base": 2291341.7, "taker_buy_quote": 155756.34342 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0679, "high": 0.0681, "low": 0.0676, "close": 0.0681, "volume": 1822296.6, "close_time": 1772593199999, "quote_volume": 123650.02478, "trades": 1333, "taker_buy_base": 1149456.8, "taker_buy_quote": 78014.04087 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.068, "high": 0.0681, "low": 0.0668, "close": 0.0672, "volume": 3228726.9, "close_time": 1772596799999, "quote_volume": 217706.44178, "trades": 2249, "taker_buy_base": 1197144.5, "taker_buy_quote": 80730.03923 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0666, "close": 0.0672, "volume": 1675300.9, "close_time": 1772600399999, "quote_volume": 112178.32526, "trades": 1122, "taker_buy_base": 795347.3, "taker_buy_quote": 53285.98996 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0672, "high": 0.0674, "low": 0.0668, "close": 0.0672, "volume": 1982331.2, "close_time": 1772603999999, "quote_volume": 133045.45726, "trades": 1117, "taker_buy_base": 917734.4, "taker_buy_quote": 61595.8587 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0667, "close": 0.0672, "volume": 1595107.1, "close_time": 1772607599999, "quote_volume": 107078.82595, "trades": 979, "taker_buy_base": 859242.5, "taker_buy_quote": 57689.2293 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0673, "high": 0.0678, "low": 0.067, "close": 0.0675, "volume": 2380753.2, "close_time": 1772611199999, "quote_volume": 160544.89283, "trades": 1388, "taker_buy_base": 1320603.8, "taker_buy_quote": 89094.14441 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0675, "high": 0.0687, "low": 0.0673, "close": 0.0686, "volume": 11850113.7, "close_time": 1772614799999, "quote_volume": 808918.60143, "trades": 4417, "taker_buy_base": 5833991.1, "taker_buy_quote": 398214.80083 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0686, "high": 0.0692, "low": 0.0683, "close": 0.0691, "volume": 22026913.8, "close_time": 1772618399999, "quote_volume": 1512306.84427, "trades": 6134, "taker_buy_base": 10791089.5, "taker_buy_quote": 741440.84648 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0683, "close": 0.0687, "volume": 3285381.4, "close_time": 1772621999999, "quote_volume": 225806.79616, "trades": 1760, "taker_buy_base": 1473260.7, "taker_buy_quote": 101287.00807 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0685, "close": 0.0689, "volume": 4617048.8, "close_time": 1772625599999, "quote_volume": 317904.37872, "trades": 1371, "taker_buy_base": 1828702.7, "taker_buy_quote": 125893.251 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0689, "high": 0.069, "low": 0.0683, "close": 0.0689, "volume": 3443964.6, "close_time": 1772629199999, "quote_volume": 236474.8625, "trades": 1964, "taker_buy_base": 1597049.2, "taker_buy_quote": 109715.39235 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0688, "high": 0.0695, "low": 0.0688, "close": 0.0694, "volume": 6923069.2, "close_time": 1772632799999, "quote_volume": 479262.35671, "trades": 3483, "taker_buy_base": 4207404.3, "taker_buy_quote": 291236.02439 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0694, "high": 0.0704, "low": 0.0693, "close": 0.0696, "volume": 15102843.7, "close_time": 1772636399999, "quote_volume": 1055783.59426, "trades": 5567, "taker_buy_base": 8773143.9, "taker_buy_quote": 613240.70421 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0696, "high": 0.0711, "low": 0.0696, "close": 0.071, "volume": 10512679.5, "close_time": 1772639999999, "quote_volume": 739314.64238, "trades": 4319, "taker_buy_base": 6430881.2, "taker_buy_quote": 452497.70778 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0711, "high": 0.0713, "low": 0.0705, "close": 0.0705, "volume": 5697463.8, "close_time": 1772643599999, "quote_volume": 404406.34864, "trades": 2813, "taker_buy_base": 3033509.8, "taker_buy_quote": 215338.88035 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0699, "close": 0.0705, "volume": 3235309.7, "close_time": 1772647199999, "quote_volume": 227117.17248, "trades": 1897, "taker_buy_base": 1475219.2, "taker_buy_quote": 103532.61307 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0702, "close": 0.0708, "volume": 3267508.6, "close_time": 1772650799999, "quote_volume": 230490.21233, "trades": 1839, "taker_buy_base": 1795247.4, "taker_buy_quote": 126653.56564 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0707, "high": 0.0713, "low": 0.0706, "close": 0.0707, "volume": 4723854.8, "close_time": 1772654399999, "quote_volume": 334966.38571, "trades": 1984, "taker_buy_base": 2344447.6, "taker_buy_quote": 166350.23267 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0702, "close": 0.0703, "volume": 4423811.4, "close_time": 1772657999999, "quote_volume": 311553.71679, "trades": 1507, "taker_buy_base": 1718634.7, "taker_buy_quote": 121019.50344 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0703, "high": 0.0704, "low": 0.0701, "close": 0.0703, "volume": 1776622.9, "close_time": 1772661599999, "quote_volume": 124784.43952, "trades": 1367, "taker_buy_base": 732620.8, "taker_buy_quote": 51475.02282 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0703, "high": 0.0709, "low": 0.0696, "close": 0.0698, "volume": 4931736.9, "close_time": 1772665199999, "quote_volume": 346372.80444, "trades": 1913, "taker_buy_base": 2233063.6, "taker_buy_quote": 156948.33724 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0693, "close": 0.0699, "volume": 3987400.7, "close_time": 1772668799999, "quote_volume": 277875.26303, "trades": 1929, "taker_buy_base": 1660037.9, "taker_buy_quote": 115717.17887 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0692, "close": 0.0693, "volume": 4015570.1, "close_time": 1772672399999, "quote_volume": 278853.0912, "trades": 2480, "taker_buy_base": 1768084.2, "taker_buy_quote": 122823.48316 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0693, "high": 0.0697, "low": 0.0688, "close": 0.0689, "volume": 4202459.3, "close_time": 1772675999999, "quote_volume": 290304.47296, "trades": 2719, "taker_buy_base": 1659410.9, "taker_buy_quote": 114697.81517 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0689, "close": 0.069, "volume": 1352774.4, "close_time": 1772679599999, "quote_volume": 93502.98876, "trades": 1039, "taker_buy_base": 833058.9, "taker_buy_quote": 57594.33918 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.069, "high": 0.0691, "low": 0.0686, "close": 0.0687, "volume": 2472463.3, "close_time": 1772683199999, "quote_volume": 169981.42497, "trades": 1682, "taker_buy_base": 1523180.1, "taker_buy_quote": 104734.97379 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0688, "high": 0.069, "low": 0.0685, "close": 0.0687, "volume": 2325657.8, "close_time": 1772686799999, "quote_volume": 159822.2813, "trades": 1585, "taker_buy_base": 1034176.1, "taker_buy_quote": 71099.74767 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0681, "close": 0.0682, "volume": 2909593.1, "close_time": 1772690399999, "quote_volume": 198934.13166, "trades": 1277, "taker_buy_base": 1190489.5, "taker_buy_quote": 81416.6755 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0682, "high": 0.0685, "low": 0.0679, "close": 0.0683, "volume": 2849672.8, "close_time": 1772693999999, "quote_volume": 194253.33689, "trades": 1208, "taker_buy_base": 1667894.2, "taker_buy_quote": 113721.36874 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0675, "close": 0.0676, "volume": 3753884.1, "close_time": 1772697599999, "quote_volume": 255161.70081, "trades": 1726, "taker_buy_base": 1819349.3, "taker_buy_quote": 123818.39499 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0674, "close": 0.0678, "volume": 3942541.4, "close_time": 1772701199999, "quote_volume": 266471.53867, "trades": 1345, "taker_buy_base": 1156413.9, "taker_buy_quote": 78247.34306 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0678, "high": 0.0686, "low": 0.0678, "close": 0.0684, "volume": 4135941.9, "close_time": 1772704799999, "quote_volume": 282358.70604, "trades": 1405, "taker_buy_base": 2790430.1, "taker_buy_quote": 190512.29299 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0684, "high": 0.0694, "low": 0.0683, "close": 0.0692, "volume": 4591338.0, "close_time": 1772708399999, "quote_volume": 316131.888, "trades": 2008, "taker_buy_base": 3200708.7, "taker_buy_quote": 220381.44682 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0686, "close": 0.0688, "volume": 2482508.4, "close_time": 1772711999999, "quote_volume": 171184.54396, "trades": 1424, "taker_buy_base": 1137379.7, "taker_buy_quote": 78445.36659 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0688, "high": 0.069, "low": 0.0685, "close": 0.0688, "volume": 1361022.5, "close_time": 1772715599999, "quote_volume": 93563.5538, "trades": 1223, "taker_buy_base": 747266.2, "taker_buy_quote": 51387.28854 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0679, "close": 0.0684, "volume": 4187869.2, "close_time": 1772719199999, "quote_volume": 286193.15715, "trades": 2199, "taker_buy_base": 1562836.5, "taker_buy_quote": 106791.77246 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0684, "high": 0.0691, "low": 0.0683, "close": 0.0689, "volume": 4862427.4, "close_time": 1772722799999, "quote_volume": 334094.13731, "trades": 3316, "taker_buy_base": 3111877.9, "taker_buy_quote": 213937.16749 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0675, "close": 0.0677, "volume": 6018184.3, "close_time": 1772726399999, "quote_volume": 409171.24029, "trades": 4082, "taker_buy_base": 2304576.5, "taker_buy_quote": 156765.37011 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0666, "close": 0.0675, "volume": 7244701.7, "close_time": 1772729999999, "quote_volume": 485855.10082, "trades": 3521, "taker_buy_base": 1990923.8, "taker_buy_quote": 133549.87127 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0674, "high": 0.0678, "low": 0.0668, "close": 0.0668, "volume": 1979939.3, "close_time": 1772733599999, "quote_volume": 132932.95148, "trades": 2219, "taker_buy_base": 818182.9, "taker_buy_quote": 55011.93711 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0667, "high": 0.0673, "low": 0.0666, "close": 0.0672, "volume": 1571139.4, "close_time": 1772737199999, "quote_volume": 105181.5716, "trades": 1272, "taker_buy_base": 859830.7, "taker_buy_quote": 57601.50042 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0673, "high": 0.0684, "low": 0.0672, "close": 0.0677, "volume": 3319227.1, "close_time": 1772740799999, "quote_volume": 225362.36151, "trades": 2035, "taker_buy_base": 1834808.8, "taker_buy_quote": 124571.35816 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0676, "close": 0.0681, "volume": 1981821.6, "close_time": 1772744399999, "quote_volume": 134912.8602, "trades": 1549, "taker_buy_base": 1310820.4, "taker_buy_quote": 89245.57012 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0681, "high": 0.0683, "low": 0.0675, "close": 0.0676, "volume": 1703823.4, "close_time": 1772747999999, "quote_volume": 115808.46171, "trades": 1436, "taker_buy_base": 834554.4, "taker_buy_quote": 56760.11113 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0673, "close": 0.0676, "volume": 1233756.1, "close_time": 1772751599999, "quote_volume": 83389.11669, "trades": 731, "taker_buy_base": 529828.7, "taker_buy_quote": 35815.22618 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0676, "high": 0.0677, "low": 0.0673, "close": 0.0676, "volume": 1036562.6, "close_time": 1772755199999, "quote_volume": 69957.1786, "trades": 618, "taker_buy_base": 476761.4, "taker_buy_quote": 32178.6349 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0674, "close": 0.0674, "volume": 1725624.3, "close_time": 1772758799999, "quote_volume": 116816.31801, "trades": 721, "taker_buy_base": 706464.9, "taker_buy_quote": 47846.87342 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0675, "high": 0.068, "low": 0.0672, "close": 0.068, "volume": 3256140.3, "close_time": 1772762399999, "quote_volume": 220341.22979, "trades": 1763, "taker_buy_base": 1588369.0, "taker_buy_quote": 107554.1506 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.068, "high": 0.0684, "low": 0.0678, "close": 0.0683, "volume": 2526198.6, "close_time": 1772765999999, "quote_volume": 172030.7527, "trades": 1419, "taker_buy_base": 1597860.0, "taker_buy_quote": 108844.83498 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0682, "high": 0.0689, "low": 0.0681, "close": 0.0688, "volume": 3312655.0, "close_time": 1772769599999, "quote_volume": 226950.01499, "trades": 1754, "taker_buy_base": 2384161.2, "taker_buy_quote": 163362.29969 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0685, "close": 0.069, "volume": 5808969.5, "close_time": 1772773199999, "quote_volume": 399983.19223, "trades": 3412, "taker_buy_base": 3648517.6, "taker_buy_quote": 251336.62975 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.069, "high": 0.0691, "low": 0.0684, "close": 0.0689, "volume": 3568716.5, "close_time": 1772776799999, "quote_volume": 245661.90051, "trades": 3253, "taker_buy_base": 1972597.2, "taker_buy_quote": 135803.99296 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0689, "high": 0.0697, "low": 0.0689, "close": 0.0696, "volume": 6514752.2, "close_time": 1772780399999, "quote_volume": 451143.96257, "trades": 5343, "taker_buy_base": 4388239.3, "taker_buy_quote": 303935.60332 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0696, "high": 0.0705, "low": 0.0694, "close": 0.0702, "volume": 7524879.2, "close_time": 1772783999999, "quote_volume": 526257.89698, "trades": 5054, "taker_buy_base": 4009461.7, "taker_buy_quote": 280384.18668 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0703, "high": 0.0704, "low": 0.0695, "close": 0.0695, "volume": 3367202.9, "close_time": 1772787599999, "quote_volume": 235206.86004, "trades": 3107, "taker_buy_base": 1200393.9, "taker_buy_quote": 83857.16867 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0686, "close": 0.0687, "volume": 5871985.8, "close_time": 1772791199999, "quote_volume": 405166.09547, "trades": 3175, "taker_buy_base": 1854902.4, "taker_buy_quote": 127896.21691 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0687, "high": 0.0692, "low": 0.0687, "close": 0.0687, "volume": 2511334.2, "close_time": 1772794799999, "quote_volume": 173160.36316, "trades": 1306, "taker_buy_base": 1311181.2, "taker_buy_quote": 90418.07663 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0687, "high": 0.069, "low": 0.0681, "close": 0.0682, "volume": 3543344.8, "close_time": 1772798399999, "quote_volume": 242876.25958, "trades": 1505, "taker_buy_base": 1559283.6, "taker_buy_quote": 107007.28453 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0674, "close": 0.0678, "volume": 6889874.6, "close_time": 1772801999999, "quote_volume": 466924.36327, "trades": 2483, "taker_buy_base": 2363033.4, "taker_buy_quote": 160235.73449 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0678, "high": 0.0682, "low": 0.067, "close": 0.0671, "volume": 8694826.4, "close_time": 1772805599999, "quote_volume": 587835.42055, "trades": 4180, "taker_buy_base": 3438440.9, "taker_buy_quote": 232835.71396 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0657, "close": 0.066, "volume": 8670806.8, "close_time": 1772809199999, "quote_volume": 576066.06701, "trades": 5504, "taker_buy_base": 3411455.2, "taker_buy_quote": 226830.41111 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0659, "high": 0.067, "low": 0.0659, "close": 0.0664, "volume": 5856815.1, "close_time": 1772812799999, "quote_volume": 388525.77623, "trades": 2315, "taker_buy_base": 2533065.0, "taker_buy_quote": 168205.84026 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0664, "high": 0.0669, "low": 0.0661, "close": 0.0662, "volume": 4086464.1, "close_time": 1772816399999, "quote_volume": 271782.64435, "trades": 1516, "taker_buy_base": 2066082.4, "taker_buy_quote": 137444.87382 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0655, "close": 0.0657, "volume": 4884929.1, "close_time": 1772819999999, "quote_volume": 321533.79891, "trades": 2036, "taker_buy_base": 1936828.3, "taker_buy_quote": 127614.50827 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0656, "high": 0.0665, "low": 0.0656, "close": 0.0662, "volume": 2161154.9, "close_time": 1772823599999, "quote_volume": 143304.96299, "trades": 1249, "taker_buy_base": 1235777.4, "taker_buy_quote": 81954.62922 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0662, "high": 0.0667, "low": 0.066, "close": 0.0662, "volume": 1676872.5, "close_time": 1772827199999, "quote_volume": 111216.44955, "trades": 973, "taker_buy_base": 836496.1, "taker_buy_quote": 55497.56002 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0661, "high": 0.0664, "low": 0.0659, "close": 0.0662, "volume": 1575806.6, "close_time": 1772830799999, "quote_volume": 104262.21183, "trades": 1237, "taker_buy_base": 671758.7, "taker_buy_quote": 44458.74007 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0662, "high": 0.0665, "low": 0.0661, "close": 0.0664, "volume": 837395.5, "close_time": 1772834399999, "quote_volume": 55477.18445, "trades": 657, "taker_buy_base": 456512.1, "taker_buy_quote": 30253.25997 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0662, "close": 0.0664, "volume": 493387.9, "close_time": 1772837999999, "quote_volume": 32749.01416, "trades": 542, "taker_buy_base": 260999.9, "taker_buy_quote": 17330.82178 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0662, "close": 0.0662, "volume": 677193.8, "close_time": 1772841599999, "quote_volume": 44918.22993, "trades": 576, "taker_buy_base": 181433.9, "taker_buy_quote": 12040.04079 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0663, "high": 0.0665, "low": 0.066, "close": 0.0661, "volume": 2476654.4, "close_time": 1772845199999, "quote_volume": 164345.4906, "trades": 953, "taker_buy_base": 1253538.6, "taker_buy_quote": 83236.06142 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.066, "high": 0.0661, "low": 0.0658, "close": 0.0659, "volume": 1055856.8, "close_time": 1772848799999, "quote_volume": 69632.89354, "trades": 622, "taker_buy_base": 366345.5, "taker_buy_quote": 24155.03459 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0659, "high": 0.0664, "low": 0.0658, "close": 0.0664, "volume": 1780969.2, "close_time": 1772852399999, "quote_volume": 117749.5531, "trades": 797, "taker_buy_base": 994064.3, "taker_buy_quote": 65729.29315 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0664, "high": 0.0668, "low": 0.0662, "close": 0.0664, "volume": 1757964.5, "close_time": 1772855999999, "quote_volume": 116945.67703, "trades": 723, "taker_buy_base": 1103103.5, "taker_buy_quote": 73408.10988 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0659, "close": 0.0661, "volume": 1205104.2, "close_time": 1772859599999, "quote_volume": 79685.22493, "trades": 686, "taker_buy_base": 373162.3, "taker_buy_quote": 24673.47604 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.066, "high": 0.0663, "low": 0.0659, "close": 0.0663, "volume": 863866.0, "close_time": 1772863199999, "quote_volume": 57068.54518, "trades": 497, "taker_buy_base": 360580.5, "taker_buy_quote": 23833.38183 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0657, "close": 0.0658, "volume": 873016.1, "close_time": 1772866799999, "quote_volume": 57548.88811, "trades": 602, "taker_buy_base": 491219.3, "taker_buy_quote": 32395.89826 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0656, "close": 0.066, "volume": 1631735.6, "close_time": 1772870399999, "quote_volume": 107357.53875, "trades": 792, "taker_buy_base": 903615.1, "taker_buy_quote": 59470.56637 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.066, "high": 0.066, "low": 0.0655, "close": 0.0656, "volume": 1147067.6, "close_time": 1772873999999, "quote_volume": 75451.60943, "trades": 591, "taker_buy_base": 389528.2, "taker_buy_quote": 25640.11822 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0656, "high": 0.0661, "low": 0.0654, "close": 0.066, "volume": 1410325.0, "close_time": 1772877599999, "quote_volume": 92685.38593, "trades": 649, "taker_buy_base": 844881.3, "taker_buy_quote": 55573.94531 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.066, "high": 0.0662, "low": 0.0659, "close": 0.0659, "volume": 1268036.0, "close_time": 1772881199999, "quote_volume": 83835.60197, "trades": 653, "taker_buy_base": 832729.3, "taker_buy_quote": 55069.43484 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0657, "close": 0.0659, "volume": 1066577.1, "close_time": 1772884799999, "quote_volume": 70254.19985, "trades": 723, "taker_buy_base": 507076.9, "taker_buy_quote": 33404.13488 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0658, "high": 0.0659, "low": 0.0655, "close": 0.0656, "volume": 1183729.5, "close_time": 1772888399999, "quote_volume": 77790.20869, "trades": 535, "taker_buy_base": 277230.7, "taker_buy_quote": 18227.39928 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0657, "high": 0.066, "low": 0.0655, "close": 0.0658, "volume": 1870896.4, "close_time": 1772891999999, "quote_volume": 122959.8828, "trades": 824, "taker_buy_base": 881781.3, "taker_buy_quote": 57945.48863 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0658, "high": 0.066, "low": 0.0653, "close": 0.0655, "volume": 2288137.0, "close_time": 1772895599999, "quote_volume": 149967.13815, "trades": 1000, "taker_buy_base": 763755.3, "taker_buy_quote": 50118.85379 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0655, "high": 0.0656, "low": 0.065, "close": 0.0653, "volume": 2607571.8, "close_time": 1772899199999, "quote_volume": 170092.67943, "trades": 1056, "taker_buy_base": 872364.3, "taker_buy_quote": 56932.70176 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0652, "high": 0.0654, "low": 0.065, "close": 0.0653, "volume": 1101614.7, "close_time": 1772902799999, "quote_volume": 71836.66239, "trades": 625, "taker_buy_base": 593523.9, "taker_buy_quote": 38716.26973 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 684506.8, "close_time": 1772906399999, "quote_volume": 44785.20265, "trades": 501, "taker_buy_base": 450196.7, "taker_buy_quote": 29457.10353 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0649, "close": 0.065, "volume": 3202062.8, "close_time": 1772909999999, "quote_volume": 208309.70143, "trades": 1265, "taker_buy_base": 1319393.6, "taker_buy_quote": 85849.21276 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0651, "high": 0.0651, "low": 0.0647, "close": 0.0648, "volume": 2027531.1, "close_time": 1772913599999, "quote_volume": 131453.12343, "trades": 1295, "taker_buy_base": 890666.1, "taker_buy_quote": 57742.49066 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0649, "high": 0.0651, "low": 0.0647, "close": 0.0648, "volume": 1924722.1, "close_time": 1772917199999, "quote_volume": 124861.72497, "trades": 712, "taker_buy_base": 1002596.4, "taker_buy_quote": 65075.04084 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0647, "high": 0.065, "low": 0.0646, "close": 0.0648, "volume": 943075.4, "close_time": 1772920799999, "quote_volume": 61110.15566, "trades": 413, "taker_buy_base": 545852.5, "taker_buy_quote": 35378.70046 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0642, "close": 0.0643, "volume": 2345259.1, "close_time": 1772924399999, "quote_volume": 151083.04763, "trades": 943, "taker_buy_base": 672669.9, "taker_buy_quote": 43318.70718 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0643, "high": 0.0648, "low": 0.0642, "close": 0.0648, "volume": 1242611.5, "close_time": 1772927999999, "quote_volume": 80121.14297, "trades": 459, "taker_buy_base": 816453.3, "taker_buy_quote": 52649.0432 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0647, "high": 0.065, "low": 0.0642, "close": 0.0643, "volume": 1839519.1, "close_time": 1772931599999, "quote_volume": 118622.56926, "trades": 713, "taker_buy_base": 900169.1, "taker_buy_quote": 58046.72899 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0643, "high": 0.0647, "low": 0.0641, "close": 0.0647, "volume": 1550318.1, "close_time": 1772935199999, "quote_volume": 99855.0473, "trades": 792, "taker_buy_base": 1071691.1, "taker_buy_quote": 69058.99625 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0638, "close": 0.064, "volume": 3188192.7, "close_time": 1772938799999, "quote_volume": 204457.54782, "trades": 1415, "taker_buy_base": 1069823.8, "taker_buy_quote": 68718.34008 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0639, "high": 0.0643, "low": 0.0638, "close": 0.0641, "volume": 701003.5, "close_time": 1772942399999, "quote_volume": 44876.29547, "trades": 713, "taker_buy_base": 327420.6, "taker_buy_quote": 20963.66665 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0635, "close": 0.0637, "volume": 1109559.6, "close_time": 1772945999999, "quote_volume": 70804.43256, "trades": 773, "taker_buy_base": 503542.5, "taker_buy_quote": 32165.9933 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0637, "high": 0.0643, "low": 0.0637, "close": 0.0641, "volume": 1472980.7, "close_time": 1772949599999, "quote_volume": 94415.64554, "trades": 546, "taker_buy_base": 1087574.8, "taker_buy_quote": 69729.3735 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0641, "high": 0.0641, "low": 0.0635, "close": 0.0638, "volume": 608053.2, "close_time": 1772953199999, "quote_volume": 38757.47719, "trades": 429, "taker_buy_base": 252464.5, "taker_buy_quote": 16091.75487 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0638, "high": 0.0643, "low": 0.0637, "close": 0.0641, "volume": 1157305.7, "close_time": 1772956799999, "quote_volume": 74205.68727, "trades": 644, "taker_buy_base": 550366.5, "taker_buy_quote": 35301.97284 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0634, "close": 0.0641, "volume": 1265289.6, "close_time": 1772960399999, "quote_volume": 80780.01238, "trades": 822, "taker_buy_base": 649498.3, "taker_buy_quote": 41470.85014 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0641, "high": 0.0648, "low": 0.064, "close": 0.0645, "volume": 1875398.7, "close_time": 1772963999999, "quote_volume": 120912.01904, "trades": 901, "taker_buy_base": 796898.2, "taker_buy_quote": 51379.92044 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0645, "high": 0.0653, "low": 0.0645, "close": 0.0649, "volume": 3339001.2, "close_time": 1772967599999, "quote_volume": 216925.98988, "trades": 1416, "taker_buy_base": 2100721.7, "taker_buy_quote": 136578.70292 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0642, "close": 0.0645, "volume": 1247233.7, "close_time": 1772971199999, "quote_volume": 80393.72804, "trades": 695, "taker_buy_base": 327518.7, "taker_buy_quote": 21118.10558 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0637, "close": 0.0644, "volume": 3370563.8, "close_time": 1772974799999, "quote_volume": 217035.21331, "trades": 1595, "taker_buy_base": 1285503.5, "taker_buy_quote": 82821.97119 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0644, "high": 0.0644, "low": 0.0636, "close": 0.0642, "volume": 1927698.2, "close_time": 1772978399999, "quote_volume": 123196.90675, "trades": 1556, "taker_buy_base": 702138.1, "taker_buy_quote": 44910.29627 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0637, "close": 0.0639, "volume": 1465405.5, "close_time": 1772981999999, "quote_volume": 93733.86905, "trades": 944, "taker_buy_base": 681203.7, "taker_buy_quote": 43575.44525 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0633, "close": 0.0635, "volume": 1472192.5, "close_time": 1772985599999, "quote_volume": 93469.05388, "trades": 1254, "taker_buy_base": 714975.4, "taker_buy_quote": 45413.91457 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0634, "high": 0.0636, "low": 0.063, "close": 0.0633, "volume": 1931493.8, "close_time": 1772989199999, "quote_volume": 122162.54045, "trades": 1292, "taker_buy_base": 855001.3, "taker_buy_quote": 54104.03728 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0633, "high": 0.0638, "low": 0.0632, "close": 0.0633, "volume": 1274443.9, "close_time": 1772992799999, "quote_volume": 80867.60697, "trades": 875, "taker_buy_base": 543339.0, "taker_buy_quote": 34468.84346 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0628, "close": 0.0631, "volume": 3425079.5, "close_time": 1772996399999, "quote_volume": 215826.80907, "trades": 1513, "taker_buy_base": 1130867.0, "taker_buy_quote": 71310.58291 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0632, "high": 0.0642, "low": 0.0631, "close": 0.0639, "volume": 2559287.0, "close_time": 1772999999999, "quote_volume": 163353.32641, "trades": 1275, "taker_buy_base": 1360232.5, "taker_buy_quote": 86850.24814 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0635, "close": 0.0636, "volume": 1180796.3, "close_time": 1773003599999, "quote_volume": 75268.56866, "trades": 1041, "taker_buy_base": 664434.0, "taker_buy_quote": 42351.41743 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0637, "high": 0.0637, "low": 0.0632, "close": 0.0635, "volume": 1011713.3, "close_time": 1773007199999, "quote_volume": 64202.85508, "trades": 755, "taker_buy_base": 470971.9, "taker_buy_quote": 29910.96878 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0623, "close": 0.0632, "volume": 7303327.3, "close_time": 1773010799999, "quote_volume": 459030.92848, "trades": 4746, "taker_buy_base": 3198722.7, "taker_buy_quote": 201148.4118 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0626, "close": 0.0627, "volume": 2466566.6, "close_time": 1773014399999, "quote_volume": 155525.30404, "trades": 1556, "taker_buy_base": 1225291.6, "taker_buy_quote": 77305.36498 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0628, "high": 0.0633, "low": 0.0621, "close": 0.0628, "volume": 2705449.7, "close_time": 1773017999999, "quote_volume": 169645.81482, "trades": 2195, "taker_buy_base": 1169473.5, "taker_buy_quote": 73412.45164 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0629, "high": 0.0637, "low": 0.0624, "close": 0.0629, "volume": 2848663.0, "close_time": 1773021599999, "quote_volume": 179959.40757, "trades": 2121, "taker_buy_base": 1510745.0, "taker_buy_quote": 95536.41066 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0628, "high": 0.0636, "low": 0.0627, "close": 0.0631, "volume": 3187663.1, "close_time": 1773025199999, "quote_volume": 201527.42181, "trades": 1684, "taker_buy_base": 1686817.3, "taker_buy_quote": 106735.48041 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0631, "high": 0.0641, "low": 0.0627, "close": 0.0631, "volume": 4132356.2, "close_time": 1773028799999, "quote_volume": 262615.56846, "trades": 2940, "taker_buy_base": 2402510.3, "taker_buy_quote": 152911.54155 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.063, "high": 0.0636, "low": 0.0629, "close": 0.0631, "volume": 1456082.3, "close_time": 1773032399999, "quote_volume": 92102.48853, "trades": 1406, "taker_buy_base": 605983.0, "taker_buy_quote": 38352.63746 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.063, "high": 0.064, "low": 0.0628, "close": 0.0637, "volume": 3541142.4, "close_time": 1773035999999, "quote_volume": 224639.52172, "trades": 2117, "taker_buy_base": 2139189.9, "taker_buy_quote": 135817.99811 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0629, "close": 0.063, "volume": 1810649.3, "close_time": 1773039599999, "quote_volume": 114792.44159, "trades": 1500, "taker_buy_base": 607349.5, "taker_buy_quote": 38619.3165 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.063, "high": 0.063, "low": 0.0622, "close": 0.0625, "volume": 4072459.9, "close_time": 1773043199999, "quote_volume": 254695.68807, "trades": 2544, "taker_buy_base": 1387173.7, "taker_buy_quote": 86759.93377 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0625, "high": 0.0629, "low": 0.0623, "close": 0.0626, "volume": 2971404.1, "close_time": 1773046799999, "quote_volume": 186064.95286, "trades": 2476, "taker_buy_base": 1558151.4, "taker_buy_quote": 97619.4289 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0627, "high": 0.0633, "low": 0.0623, "close": 0.0627, "volume": 3463838.1, "close_time": 1773050399999, "quote_volume": 217923.17634, "trades": 2679, "taker_buy_base": 1523396.7, "taker_buy_quote": 95829.5726 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0628, "high": 0.0629, "low": 0.0622, "close": 0.0623, "volume": 2724447.1, "close_time": 1773053999999, "quote_volume": 170561.65719, "trades": 2264, "taker_buy_base": 1285823.9, "taker_buy_quote": 80501.85553 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0616, "close": 0.0616, "volume": 6503858.8, "close_time": 1773057599999, "quote_volume": 403018.05399, "trades": 4015, "taker_buy_base": 2588931.5, "taker_buy_quote": 160420.16966 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0617, "high": 0.0621, "low": 0.0615, "close": 0.0618, "volume": 7028272.8, "close_time": 1773061199999, "quote_volume": 434252.01349, "trades": 4407, "taker_buy_base": 3386041.9, "taker_buy_quote": 209285.64168 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0617, "high": 0.0624, "low": 0.0615, "close": 0.0621, "volume": 9148422.6, "close_time": 1773064799999, "quote_volume": 566820.12429, "trades": 5801, "taker_buy_base": 4878507.1, "taker_buy_quote": 302428.72774 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.062, "high": 0.0627, "low": 0.0618, "close": 0.0623, "volume": 8391327.1, "close_time": 1773068399999, "quote_volume": 522803.86236, "trades": 4449, "taker_buy_base": 4814714.8, "taker_buy_quote": 300222.64038 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0614, "close": 0.0617, "volume": 8565647.5, "close_time": 1773071999999, "quote_volume": 529315.21424, "trades": 3876, "taker_buy_base": 4025835.5, "taker_buy_quote": 248755.76301 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0617, "high": 0.0625, "low": 0.0613, "close": 0.0617, "volume": 7170040.7, "close_time": 1773075599999, "quote_volume": 444049.18615, "trades": 5281, "taker_buy_base": 3976763.1, "taker_buy_quote": 246422.39949 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0618, "high": 0.0627, "low": 0.0617, "close": 0.062, "volume": 6572238.5, "close_time": 1773079199999, "quote_volume": 409272.30406, "trades": 3574, "taker_buy_base": 3619382.8, "taker_buy_quote": 225641.71273 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0615, "close": 0.0621, "volume": 3633021.0, "close_time": 1773082799999, "quote_volume": 224821.46491, "trades": 1523, "taker_buy_base": 2275827.1, "taker_buy_quote": 140855.57486 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0622, "high": 0.0637, "low": 0.062, "close": 0.063, "volume": 8075571.8, "close_time": 1773086399999, "quote_volume": 508058.46369, "trades": 4580, "taker_buy_base": 5067335.3, "taker_buy_quote": 318854.22551 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.063, "high": 0.0635, "low": 0.0626, "close": 0.0632, "volume": 4391130.6, "close_time": 1773089999999, "quote_volume": 276444.64887, "trades": 2022, "taker_buy_base": 2190313.6, "taker_buy_quote": 137965.34742 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0633, "high": 0.0654, "low": 0.0632, "close": 0.065, "volume": 10462535.9, "close_time": 1773093599999, "quote_volume": 674368.30766, "trades": 5829, "taker_buy_base": 5860640.9, "taker_buy_quote": 377808.25155 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.065, "high": 0.0653, "low": 0.0636, "close": 0.0637, "volume": 6580367.5, "close_time": 1773097199999, "quote_volume": 425530.32674, "trades": 3412, "taker_buy_base": 2740184.1, "taker_buy_quote": 177248.8572 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0637, "high": 0.0642, "low": 0.0636, "close": 0.0641, "volume": 5215366.2, "close_time": 1773100799999, "quote_volume": 333702.43725, "trades": 2049, "taker_buy_base": 2870302.1, "taker_buy_quote": 183738.44897 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.064, "high": 0.0656, "low": 0.064, "close": 0.0653, "volume": 11370323.9, "close_time": 1773104399999, "quote_volume": 737633.83404, "trades": 3847, "taker_buy_base": 6940639.3, "taker_buy_quote": 450188.45786 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0654, "high": 0.0657, "low": 0.0649, "close": 0.0654, "volume": 4610802.7, "close_time": 1773107999999, "quote_volume": 301334.74522, "trades": 2408, "taker_buy_base": 2447683.8, "taker_buy_quote": 159985.3683 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0654, "high": 0.0666, "low": 0.0652, "close": 0.0661, "volume": 6411325.8, "close_time": 1773111599999, "quote_volume": 423554.04293, "trades": 3916, "taker_buy_base": 4210676.6, "taker_buy_quote": 278188.00874 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0661, "high": 0.0665, "low": 0.0654, "close": 0.0655, "volume": 4278771.2, "close_time": 1773115199999, "quote_volume": 282723.28104, "trades": 2354, "taker_buy_base": 1931215.0, "taker_buy_quote": 127802.84057 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0655, "high": 0.0657, "low": 0.065, "close": 0.0655, "volume": 3123071.1, "close_time": 1773118799999, "quote_volume": 204156.92234, "trades": 1864, "taker_buy_base": 1699266.5, "taker_buy_quote": 111127.13142 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0655, "high": 0.066, "low": 0.0651, "close": 0.0652, "volume": 1355480.2, "close_time": 1773122399999, "quote_volume": 88774.00507, "trades": 1113, "taker_buy_base": 741010.4, "taker_buy_quote": 48512.9035 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0652, "high": 0.0653, "low": 0.0643, "close": 0.0646, "volume": 2884881.1, "close_time": 1773125999999, "quote_volume": 186555.8319, "trades": 1299, "taker_buy_base": 1126038.5, "taker_buy_quote": 72823.1754 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0644, "close": 0.0646, "volume": 2240914.7, "close_time": 1773129599999, "quote_volume": 144742.3752, "trades": 1698, "taker_buy_base": 1377550.7, "taker_buy_quote": 88992.9513 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0646, "high": 0.0656, "low": 0.0646, "close": 0.0652, "volume": 4417968.8, "close_time": 1773133199999, "quote_volume": 287994.02195, "trades": 2393, "taker_buy_base": 2374785.6, "taker_buy_quote": 154856.11016 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0652, "high": 0.066, "low": 0.0651, "close": 0.0656, "volume": 3752371.7, "close_time": 1773136799999, "quote_volume": 246450.78032, "trades": 1706, "taker_buy_base": 2421188.3, "taker_buy_quote": 159134.49028 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0656, "high": 0.066, "low": 0.0655, "close": 0.0657, "volume": 2219136.6, "close_time": 1773140399999, "quote_volume": 145863.22843, "trades": 1480, "taker_buy_base": 1333434.5, "taker_buy_quote": 87664.82754 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0653, "close": 0.0657, "volume": 2458445.8, "close_time": 1773143999999, "quote_volume": 161248.00032, "trades": 1549, "taker_buy_base": 1318148.8, "taker_buy_quote": 86479.47175 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0657, "high": 0.0659, "low": 0.0646, "close": 0.0647, "volume": 1977932.7, "close_time": 1773147599999, "quote_volume": 128851.18604, "trades": 1239, "taker_buy_base": 773178.2, "taker_buy_quote": 50432.25764 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0647, "high": 0.0657, "low": 0.0646, "close": 0.0652, "volume": 4418545.3, "close_time": 1773151199999, "quote_volume": 287497.2629, "trades": 3064, "taker_buy_base": 2148900.7, "taker_buy_quote": 139972.69755 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0652, "high": 0.0661, "low": 0.0641, "close": 0.0661, "volume": 7363254.1, "close_time": 1773154799999, "quote_volume": 479394.73401, "trades": 5417, "taker_buy_base": 4452797.4, "taker_buy_quote": 290374.60549 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0654, "close": 0.066, "volume": 5846195.9, "close_time": 1773158399999, "quote_volume": 385238.26105, "trades": 3927, "taker_buy_base": 3284839.0, "taker_buy_quote": 216681.42547 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0661, "high": 0.0668, "low": 0.0658, "close": 0.0664, "volume": 5956379.4, "close_time": 1773161999999, "quote_volume": 395420.32795, "trades": 3474, "taker_buy_base": 3986767.1, "taker_buy_quote": 264775.56811 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0656, "close": 0.0657, "volume": 4853902.0, "close_time": 1773165599999, "quote_volume": 320294.2524, "trades": 3086, "taker_buy_base": 1893274.2, "taker_buy_quote": 125048.52522 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0657, "high": 0.0659, "low": 0.0646, "close": 0.0648, "volume": 3797567.4, "close_time": 1773169199999, "quote_volume": 247165.00007, "trades": 3412, "taker_buy_base": 1498624.9, "taker_buy_quote": 97632.24848 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0649, "high": 0.0653, "low": 0.0646, "close": 0.065, "volume": 2182988.4, "close_time": 1773172799999, "quote_volume": 141760.10383, "trades": 1610, "taker_buy_base": 1027721.1, "taker_buy_quote": 66781.6189 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.065, "high": 0.0654, "low": 0.0648, "close": 0.0648, "volume": 1565548.2, "close_time": 1773176399999, "quote_volume": 101905.06969, "trades": 833, "taker_buy_base": 931995.9, "taker_buy_quote": 60669.83004 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0649, "high": 0.065, "low": 0.0641, "close": 0.0642, "volume": 2620012.5, "close_time": 1773179999999, "quote_volume": 168987.72401, "trades": 1426, "taker_buy_base": 947180.5, "taker_buy_quote": 61133.03049 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0642, "high": 0.0644, "low": 0.0638, "close": 0.0638, "volume": 3357571.0, "close_time": 1773183599999, "quote_volume": 215331.70445, "trades": 1284, "taker_buy_base": 1321399.1, "taker_buy_quote": 84821.0766 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0636, "close": 0.0637, "volume": 2788815.8, "close_time": 1773187199999, "quote_volume": 178113.29903, "trades": 1083, "taker_buy_base": 1508730.7, "taker_buy_quote": 96420.38381 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0637, "high": 0.064, "low": 0.0634, "close": 0.0636, "volume": 4604618.5, "close_time": 1773190799999, "quote_volume": 293422.16905, "trades": 1400, "taker_buy_base": 2506727.7, "taker_buy_quote": 159843.77556 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0637, "high": 0.0638, "low": 0.0627, "close": 0.063, "volume": 5326367.5, "close_time": 1773194399999, "quote_volume": 336243.07018, "trades": 1809, "taker_buy_base": 2848498.9, "taker_buy_quote": 179875.15226 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.063, "high": 0.0631, "low": 0.062, "close": 0.0624, "volume": 5747514.5, "close_time": 1773197999999, "quote_volume": 359021.76776, "trades": 1527, "taker_buy_base": 2846732.3, "taker_buy_quote": 177871.74377 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0625, "high": 0.0629, "low": 0.0623, "close": 0.0627, "volume": 3128513.1, "close_time": 1773201599999, "quote_volume": 195579.70141, "trades": 1136, "taker_buy_base": 1799207.4, "taker_buy_quote": 112481.86937 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0627, "high": 0.0633, "low": 0.0625, "close": 0.0631, "volume": 4992872.3, "close_time": 1773205199999, "quote_volume": 314309.24262, "trades": 1833, "taker_buy_base": 2942179.0, "taker_buy_quote": 185272.67223 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0621, "close": 0.0622, "volume": 4502047.8, "close_time": 1773208799999, "quote_volume": 281507.36387, "trades": 1182, "taker_buy_base": 2123107.9, "taker_buy_quote": 132791.48493 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0622, "high": 0.0625, "low": 0.0621, "close": 0.0624, "volume": 2398909.8, "close_time": 1773212399999, "quote_volume": 149412.51525, "trades": 1007, "taker_buy_base": 1233072.8, "taker_buy_quote": 76834.41714 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0623, "high": 0.0624, "low": 0.062, "close": 0.0622, "volume": 1901322.5, "close_time": 1773215999999, "quote_volume": 118188.3144, "trades": 986, "taker_buy_base": 877417.8, "taker_buy_quote": 54566.40068 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0618, "close": 0.062, "volume": 3298884.8, "close_time": 1773219599999, "quote_volume": 204615.78627, "trades": 1399, "taker_buy_base": 1860657.8, "taker_buy_quote": 115405.25118 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.062, "high": 0.0625, "low": 0.0619, "close": 0.0625, "volume": 2988143.2, "close_time": 1773223199999, "quote_volume": 186009.48759, "trades": 967, "taker_buy_base": 1615021.8, "taker_buy_quote": 100525.35221 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0624, "high": 0.0642, "low": 0.0622, "close": 0.0625, "volume": 18985944.3, "close_time": 1773226799999, "quote_volume": 1199696.35544, "trades": 5116, "taker_buy_base": 10282978.3, "taker_buy_quote": 649845.34415 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0624, "high": 0.0629, "low": 0.0621, "close": 0.0622, "volume": 3524324.5, "close_time": 1773230399999, "quote_volume": 220034.55032, "trades": 1067, "taker_buy_base": 1991219.9, "taker_buy_quote": 124378.31759 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0622, "high": 0.0628, "low": 0.062, "close": 0.0627, "volume": 5092826.6, "close_time": 1773233999999, "quote_volume": 318023.79274, "trades": 1835, "taker_buy_base": 2832011.0, "taker_buy_quote": 176847.31732 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0627, "high": 0.0639, "low": 0.0622, "close": 0.0626, "volume": 5641793.6, "close_time": 1773237599999, "quote_volume": 355998.08115, "trades": 2640, "taker_buy_base": 3063841.8, "taker_buy_quote": 193420.52472 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0627, "high": 0.0636, "low": 0.0626, "close": 0.0631, "volume": 4534661.7, "close_time": 1773241199999, "quote_volume": 285987.8218, "trades": 2347, "taker_buy_base": 2404304.7, "taker_buy_quote": 151668.03039 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.063, "high": 0.0631, "low": 0.0617, "close": 0.0622, "volume": 5652595.7, "close_time": 1773244799999, "quote_volume": 352063.12232, "trades": 2855, "taker_buy_base": 2221643.1, "taker_buy_quote": 138402.36771 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0622, "high": 0.0634, "low": 0.062, "close": 0.0631, "volume": 5512088.3, "close_time": 1773248399999, "quote_volume": 345498.69059, "trades": 2275, "taker_buy_base": 3344027.6, "taker_buy_quote": 209637.8869 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0631, "high": 0.0636, "low": 0.0621, "close": 0.0627, "volume": 4680169.1, "close_time": 1773251999999, "quote_volume": 294434.01857, "trades": 2445, "taker_buy_base": 2132224.1, "taker_buy_quote": 134490.63246 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0626, "high": 0.0632, "low": 0.0626, "close": 0.0632, "volume": 2623621.0, "close_time": 1773255599999, "quote_volume": 164841.83677, "trades": 1269, "taker_buy_base": 1673421.3, "taker_buy_quote": 105173.36447 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0629, "close": 0.0629, "volume": 2758797.6, "close_time": 1773259199999, "quote_volume": 173968.86067, "trades": 1233, "taker_buy_base": 1474444.6, "taker_buy_quote": 92989.43992 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.063, "high": 0.0631, "low": 0.0626, "close": 0.063, "volume": 2269529.9, "close_time": 1773262799999, "quote_volume": 142475.24341, "trades": 994, "taker_buy_base": 1248858.5, "taker_buy_quote": 78421.47918 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0629, "high": 0.0634, "low": 0.0628, "close": 0.0632, "volume": 3812050.7, "close_time": 1773266399999, "quote_volume": 240521.0904, "trades": 1174, "taker_buy_base": 1857927.1, "taker_buy_quote": 117256.99256 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0626, "close": 0.0628, "volume": 3209069.6, "close_time": 1773269999999, "quote_volume": 201892.95682, "trades": 1305, "taker_buy_base": 1839065.7, "taker_buy_quote": 115748.7547 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0629, "high": 0.0633, "low": 0.0626, "close": 0.0628, "volume": 2695738.5, "close_time": 1773273599999, "quote_volume": 169811.2484, "trades": 1230, "taker_buy_base": 1330061.7, "taker_buy_quote": 83791.67082 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0629, "high": 0.0634, "low": 0.0626, "close": 0.0632, "volume": 2853879.8, "close_time": 1773277199999, "quote_volume": 180069.25456, "trades": 1102, "taker_buy_base": 1600952.1, "taker_buy_quote": 101014.70851 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0625, "close": 0.0627, "volume": 3270573.0, "close_time": 1773280799999, "quote_volume": 205633.82007, "trades": 1420, "taker_buy_base": 1533534.3, "taker_buy_quote": 96443.01335 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0628, "high": 0.0635, "low": 0.0623, "close": 0.0623, "volume": 5985798.1, "close_time": 1773284399999, "quote_volume": 376427.63712, "trades": 1936, "taker_buy_base": 3025765.4, "taker_buy_quote": 190406.7397 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0623, "high": 0.0629, "low": 0.0622, "close": 0.0623, "volume": 3072875.3, "close_time": 1773287999999, "quote_volume": 192140.24513, "trades": 1529, "taker_buy_base": 1702573.4, "taker_buy_quote": 106491.95634 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0623, "high": 0.0625, "low": 0.062, "close": 0.0621, "volume": 2314756.2, "close_time": 1773291599999, "quote_volume": 144000.64772, "trades": 1058, "taker_buy_base": 727873.4, "taker_buy_quote": 45305.1745 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0621, "high": 0.0623, "low": 0.0619, "close": 0.0623, "volume": 1719310.1, "close_time": 1773295199999, "quote_volume": 106752.68322, "trades": 952, "taker_buy_base": 914795.4, "taker_buy_quote": 56828.10234 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0623, "high": 0.0629, "low": 0.0621, "close": 0.0626, "volume": 1911701.1, "close_time": 1773298799999, "quote_volume": 119489.07464, "trades": 950, "taker_buy_base": 1198438.5, "taker_buy_quote": 74879.13505 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0627, "high": 0.063, "low": 0.0624, "close": 0.0628, "volume": 2343986.7, "close_time": 1773302399999, "quote_volume": 147062.32759, "trades": 1056, "taker_buy_base": 1424239.3, "taker_buy_quote": 89377.07507 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0628, "high": 0.0632, "low": 0.0626, "close": 0.063, "volume": 2339950.5, "close_time": 1773305999999, "quote_volume": 147198.60409, "trades": 1204, "taker_buy_base": 1273912.2, "taker_buy_quote": 80160.64819 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.063, "high": 0.0632, "low": 0.0625, "close": 0.063, "volume": 2383642.0, "close_time": 1773309599999, "quote_volume": 149767.79474, "trades": 1369, "taker_buy_base": 1237121.7, "taker_buy_quote": 77834.20053 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0629, "high": 0.0634, "low": 0.0629, "close": 0.0632, "volume": 3352949.0, "close_time": 1773313199999, "quote_volume": 211823.84757, "trades": 1457, "taker_buy_base": 1969409.9, "taker_buy_quote": 124416.42277 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0628, "close": 0.063, "volume": 3024272.6, "close_time": 1773316799999, "quote_volume": 190685.45704, "trades": 1292, "taker_buy_base": 1289583.7, "taker_buy_quote": 81336.31094 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.063, "high": 0.0637, "low": 0.0629, "close": 0.0636, "volume": 2139937.7, "close_time": 1773320399999, "quote_volume": 135711.51015, "trades": 1060, "taker_buy_base": 1386814.9, "taker_buy_quote": 87984.20762 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0628, "close": 0.0631, "volume": 5557734.8, "close_time": 1773323999999, "quote_volume": 352615.60068, "trades": 2620, "taker_buy_base": 2951288.2, "taker_buy_quote": 187450.58463 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0631, "high": 0.0636, "low": 0.0624, "close": 0.0629, "volume": 6672650.4, "close_time": 1773327599999, "quote_volume": 419163.13495, "trades": 3144, "taker_buy_base": 3034365.9, "taker_buy_quote": 190843.86675 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0628, "high": 0.0634, "low": 0.0626, "close": 0.063, "volume": 4390624.3, "close_time": 1773331199999, "quote_volume": 276883.25136, "trades": 2009, "taker_buy_base": 2498323.4, "taker_buy_quote": 157669.10995 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.063, "high": 0.0633, "low": 0.0624, "close": 0.0632, "volume": 3387054.9, "close_time": 1773334799999, "quote_volume": 212724.99134, "trades": 1681, "taker_buy_base": 1109309.1, "taker_buy_quote": 69804.93527 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0628, "close": 0.063, "volume": 2524331.8, "close_time": 1773338399999, "quote_volume": 159391.06182, "trades": 1107, "taker_buy_base": 1475621.0, "taker_buy_quote": 93206.60841 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.063, "high": 0.0636, "low": 0.0629, "close": 0.0633, "volume": 3098810.1, "close_time": 1773341999999, "quote_volume": 195953.0278, "trades": 1703, "taker_buy_base": 1803886.1, "taker_buy_quote": 114111.51619 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0633, "high": 0.0642, "low": 0.0631, "close": 0.0641, "volume": 4413077.5, "close_time": 1773345599999, "quote_volume": 281478.52819, "trades": 1705, "taker_buy_base": 2109379.1, "taker_buy_quote": 134500.34678 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.064, "high": 0.0643, "low": 0.0637, "close": 0.0638, "volume": 3480380.9, "close_time": 1773349199999, "quote_volume": 222829.23563, "trades": 1676, "taker_buy_base": 2004035.9, "taker_buy_quote": 128372.72561 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0638, "high": 0.0646, "low": 0.0638, "close": 0.0646, "volume": 2377238.8, "close_time": 1773352799999, "quote_volume": 152815.34792, "trades": 1559, "taker_buy_base": 1603845.3, "taker_buy_quote": 103161.09374 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0646, "high": 0.0651, "low": 0.0646, "close": 0.0651, "volume": 3851446.4, "close_time": 1773356399999, "quote_volume": 249693.55367, "trades": 1732, "taker_buy_base": 2270323.6, "taker_buy_quote": 147221.18198 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0651, "high": 0.066, "low": 0.0651, "close": 0.0657, "volume": 9407715.2, "close_time": 1773359999999, "quote_volume": 617480.89636, "trades": 5286, "taker_buy_base": 4674916.2, "taker_buy_quote": 306817.38032 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0658, "high": 0.0669, "low": 0.0653, "close": 0.0657, "volume": 10767836.3, "close_time": 1773363599999, "quote_volume": 711864.53902, "trades": 8000, "taker_buy_base": 5312488.6, "taker_buy_quote": 351478.30818 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0657, "high": 0.0662, "low": 0.0655, "close": 0.066, "volume": 4434702.4, "close_time": 1773367199999, "quote_volume": 291778.51388, "trades": 3002, "taker_buy_base": 2334951.0, "taker_buy_quote": 153598.70113 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.066, "high": 0.066, "low": 0.0651, "close": 0.0654, "volume": 3478628.9, "close_time": 1773370799999, "quote_volume": 227793.89035, "trades": 2233, "taker_buy_base": 1411831.2, "taker_buy_quote": 92467.08755 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0655, "high": 0.0665, "low": 0.0655, "close": 0.0663, "volume": 3161694.1, "close_time": 1773374399999, "quote_volume": 208312.66787, "trades": 2253, "taker_buy_base": 1588663.7, "taker_buy_quote": 104644.83843 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0662, "high": 0.0667, "low": 0.0661, "close": 0.0663, "volume": 2966097.7, "close_time": 1773377999999, "quote_volume": 196768.87325, "trades": 2430, "taker_buy_base": 1636386.3, "taker_buy_quote": 108571.96556 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0663, "high": 0.0665, "low": 0.0661, "close": 0.0661, "volume": 2341279.8, "close_time": 1773381599999, "quote_volume": 155255.85718, "trades": 1941, "taker_buy_base": 1165596.1, "taker_buy_quote": 77307.23935 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0661, "high": 0.0665, "low": 0.0659, "close": 0.0662, "volume": 2670581.6, "close_time": 1773385199999, "quote_volume": 176748.29845, "trades": 1936, "taker_buy_base": 874284.2, "taker_buy_quote": 57885.01894 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0662, "high": 0.0671, "low": 0.0662, "close": 0.0669, "volume": 4519864.7, "close_time": 1773388799999, "quote_volume": 301515.41923, "trades": 2631, "taker_buy_base": 2491403.7, "taker_buy_quote": 166167.96774 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0665, "close": 0.0668, "volume": 3800212.9, "close_time": 1773392399999, "quote_volume": 253883.63279, "trades": 2031, "taker_buy_base": 2013568.2, "taker_buy_quote": 134536.91921 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0668, "high": 0.0673, "low": 0.0665, "close": 0.0673, "volume": 2783802.2, "close_time": 1773395999999, "quote_volume": 186136.98683, "trades": 1730, "taker_buy_base": 1239775.4, "taker_buy_quote": 82943.20188 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0672, "high": 0.0678, "low": 0.0669, "close": 0.0671, "volume": 5008325.3, "close_time": 1773399599999, "quote_volume": 337312.8624, "trades": 2069, "taker_buy_base": 2661297.9, "taker_buy_quote": 179292.65535 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0664, "close": 0.0665, "volume": 2118159.0, "close_time": 1773403199999, "quote_volume": 141423.15124, "trades": 997, "taker_buy_base": 774515.7, "taker_buy_quote": 51690.71077 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0665, "high": 0.0673, "low": 0.0665, "close": 0.0672, "volume": 2926598.8, "close_time": 1773406799999, "quote_volume": 196042.07883, "trades": 1313, "taker_buy_base": 1838399.6, "taker_buy_quote": 123234.81808 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0672, "high": 0.068, "low": 0.067, "close": 0.0674, "volume": 5794246.2, "close_time": 1773410399999, "quote_volume": 391369.00894, "trades": 2191, "taker_buy_base": 3710809.5, "taker_buy_quote": 250757.38992 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0674, "high": 0.0691, "low": 0.0672, "close": 0.0676, "volume": 17353153.0, "close_time": 1773413999999, "quote_volume": 1181470.77581, "trades": 5284, "taker_buy_base": 9366190.5, "taker_buy_quote": 637674.13077 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0677, "high": 0.0683, "low": 0.0674, "close": 0.0676, "volume": 7295696.3, "close_time": 1773417599999, "quote_volume": 495034.03129, "trades": 2676, "taker_buy_base": 3238714.2, "taker_buy_quote": 219888.78593 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0677, "high": 0.068, "low": 0.0672, "close": 0.0677, "volume": 4286293.4, "close_time": 1773421199999, "quote_volume": 290276.68792, "trades": 2387, "taker_buy_base": 2097806.4, "taker_buy_quote": 142102.94356 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0668, "close": 0.0669, "volume": 8422661.9, "close_time": 1773424799999, "quote_volume": 567473.03124, "trades": 3829, "taker_buy_base": 3583426.1, "taker_buy_quote": 241807.70552 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.067, "high": 0.0674, "low": 0.0667, "close": 0.0669, "volume": 3632894.8, "close_time": 1773428399999, "quote_volume": 243711.83479, "trades": 1880, "taker_buy_base": 1831151.7, "taker_buy_quote": 122903.85373 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.067, "high": 0.0674, "low": 0.0667, "close": 0.0669, "volume": 3283724.2, "close_time": 1773431999999, "quote_volume": 219970.88498, "trades": 1586, "taker_buy_base": 1158737.8, "taker_buy_quote": 77682.95095 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0668, "high": 0.067, "low": 0.0664, "close": 0.0667, "volume": 2023744.2, "close_time": 1773435599999, "quote_volume": 134851.81019, "trades": 968, "taker_buy_base": 650018.4, "taker_buy_quote": 43314.05843 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0667, "high": 0.067, "low": 0.0661, "close": 0.0664, "volume": 2558309.6, "close_time": 1773439199999, "quote_volume": 170026.64969, "trades": 1060, "taker_buy_base": 1106316.8, "taker_buy_quote": 73535.89728 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0656, "close": 0.0659, "volume": 3392805.4, "close_time": 1773442799999, "quote_volume": 223554.91596, "trades": 1590, "taker_buy_base": 1282012.5, "taker_buy_quote": 84501.72834 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.066, "high": 0.0665, "low": 0.0659, "close": 0.0664, "volume": 1387916.4, "close_time": 1773446399999, "quote_volume": 91956.57015, "trades": 874, "taker_buy_base": 759509.0, "taker_buy_quote": 50325.0527 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0663, "high": 0.0668, "low": 0.0658, "close": 0.0658, "volume": 3422913.9, "close_time": 1773449999999, "quote_volume": 226855.90323, "trades": 1738, "taker_buy_base": 1396524.4, "taker_buy_quote": 92667.02809 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0656, "close": 0.0662, "volume": 2333366.8, "close_time": 1773453599999, "quote_volume": 153664.10777, "trades": 1174, "taker_buy_base": 1115995.5, "taker_buy_quote": 73519.67061 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0662, "high": 0.0666, "low": 0.0658, "close": 0.0664, "volume": 1387577.2, "close_time": 1773457199999, "quote_volume": 91893.3719, "trades": 794, "taker_buy_base": 677777.0, "taker_buy_quote": 44877.68171 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0664, "high": 0.0671, "low": 0.0663, "close": 0.0669, "volume": 2635285.5, "close_time": 1773460799999, "quote_volume": 175923.64732, "trades": 977, "taker_buy_base": 1865520.4, "taker_buy_quote": 124587.62644 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0669, "high": 0.0674, "low": 0.0667, "close": 0.0669, "volume": 3522102.1, "close_time": 1773464399999, "quote_volume": 236164.98664, "trades": 1192, "taker_buy_base": 2130412.6, "taker_buy_quote": 142894.30311 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0665, "close": 0.0665, "volume": 1259748.8, "close_time": 1773467999999, "quote_volume": 84106.15816, "trades": 809, "taker_buy_base": 497915.8, "taker_buy_quote": 33241.92517 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0651, "close": 0.0658, "volume": 4292066.3, "close_time": 1773471599999, "quote_volume": 281777.32748, "trades": 1233, "taker_buy_base": 948525.1, "taker_buy_quote": 62319.80651 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0657, "high": 0.066, "low": 0.0657, "close": 0.0658, "volume": 1458594.5, "close_time": 1773475199999, "quote_volume": 96083.99328, "trades": 675, "taker_buy_base": 821710.4, "taker_buy_quote": 54148.38802 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0657, "close": 0.066, "volume": 761140.0, "close_time": 1773478799999, "quote_volume": 50180.64711, "trades": 454, "taker_buy_base": 381976.6, "taker_buy_quote": 25184.84736 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.066, "high": 0.0663, "low": 0.0657, "close": 0.066, "volume": 1572058.7, "close_time": 1773482399999, "quote_volume": 103817.30349, "trades": 1022, "taker_buy_base": 974749.4, "taker_buy_quote": 64376.08575 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0656, "close": 0.0657, "volume": 979039.5, "close_time": 1773485999999, "quote_volume": 64398.75354, "trades": 612, "taker_buy_base": 335549.1, "taker_buy_quote": 22071.09708 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0657, "high": 0.0665, "low": 0.0657, "close": 0.0662, "volume": 1116444.6, "close_time": 1773489599999, "quote_volume": 73924.85081, "trades": 630, "taker_buy_base": 726234.8, "taker_buy_quote": 48080.20204 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0656, "close": 0.0658, "volume": 1526822.7, "close_time": 1773493199999, "quote_volume": 100649.03168, "trades": 678, "taker_buy_base": 822163.3, "taker_buy_quote": 54213.19938 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0657, "close": 0.0662, "volume": 1006410.6, "close_time": 1773496799999, "quote_volume": 66599.50756, "trades": 565, "taker_buy_base": 633070.8, "taker_buy_quote": 41910.17688 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0662, "high": 0.0665, "low": 0.0659, "close": 0.0659, "volume": 1186194.2, "close_time": 1773500399999, "quote_volume": 78520.0552, "trades": 753, "taker_buy_base": 536785.8, "taker_buy_quote": 35553.41805 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0658, "close": 0.066, "volume": 823980.6, "close_time": 1773503999999, "quote_volume": 54338.12995, "trades": 579, "taker_buy_base": 374376.1, "taker_buy_quote": 24693.23671 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.066, "high": 0.0663, "low": 0.0656, "close": 0.0661, "volume": 1496942.5, "close_time": 1773507599999, "quote_volume": 98646.34221, "trades": 690, "taker_buy_base": 544810.7, "taker_buy_quote": 35940.78754 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0661, "high": 0.0662, "low": 0.0657, "close": 0.0657, "volume": 633923.4, "close_time": 1773511199999, "quote_volume": 41765.21199, "trades": 607, "taker_buy_base": 237126.8, "taker_buy_quote": 15629.04791 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0657, "high": 0.0659, "low": 0.0656, "close": 0.0658, "volume": 486086.5, "close_time": 1773514799999, "quote_volume": 31947.30276, "trades": 347, "taker_buy_base": 200945.2, "taker_buy_quote": 13213.35005 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0657, "high": 0.0659, "low": 0.0656, "close": 0.0656, "volume": 548014.8, "close_time": 1773518399999, "quote_volume": 36023.49778, "trades": 289, "taker_buy_base": 190447.2, "taker_buy_quote": 12526.73043 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 542969.5, "close_time": 1773521999999, "quote_volume": 35657.47281, "trades": 376, "taker_buy_base": 251392.5, "taker_buy_quote": 16512.08704 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0656, "high": 0.066, "low": 0.0655, "close": 0.0659, "volume": 1207914.4, "close_time": 1773525599999, "quote_volume": 79282.53145, "trades": 890, "taker_buy_base": 499596.8, "taker_buy_quote": 32807.435 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0658, "high": 0.0662, "low": 0.0658, "close": 0.0661, "volume": 972083.9, "close_time": 1773529199999, "quote_volume": 64151.11692, "trades": 447, "taker_buy_base": 635503.3, "taker_buy_quote": 41949.80903 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0661, "high": 0.0666, "low": 0.0661, "close": 0.0665, "volume": 1514591.3, "close_time": 1773532799999, "quote_volume": 100590.21646, "trades": 684, "taker_buy_base": 885369.2, "taker_buy_quote": 58830.97222 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0665, "high": 0.0666, "low": 0.0658, "close": 0.0659, "volume": 1192345.6, "close_time": 1773536399999, "quote_volume": 78908.51797, "trades": 753, "taker_buy_base": 422587.0, "taker_buy_quote": 27968.62636 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.066, "high": 0.0666, "low": 0.0659, "close": 0.0665, "volume": 1426979.5, "close_time": 1773539999999, "quote_volume": 94432.41479, "trades": 752, "taker_buy_base": 821336.9, "taker_buy_quote": 54356.34573 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0665, "high": 0.0669, "low": 0.0663, "close": 0.0668, "volume": 1967680.8, "close_time": 1773543599999, "quote_volume": 131161.15319, "trades": 1381, "taker_buy_base": 1018184.7, "taker_buy_quote": 67906.80267 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0668, "high": 0.0669, "low": 0.0662, "close": 0.0665, "volume": 1411532.2, "close_time": 1773547199999, "quote_volume": 93892.94241, "trades": 717, "taker_buy_base": 560469.6, "taker_buy_quote": 37304.07263 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0665, "high": 0.0666, "low": 0.0661, "close": 0.0663, "volume": 1296443.2, "close_time": 1773550799999, "quote_volume": 86111.28966, "trades": 581, "taker_buy_base": 678440.3, "taker_buy_quote": 45056.35343 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0663, "high": 0.0667, "low": 0.066, "close": 0.0662, "volume": 1590025.5, "close_time": 1773554399999, "quote_volume": 105502.52848, "trades": 930, "taker_buy_base": 891588.9, "taker_buy_quote": 59165.88384 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0657, "close": 0.066, "volume": 815575.0, "close_time": 1773557999999, "quote_volume": 53812.14664, "trades": 532, "taker_buy_base": 378840.2, "taker_buy_quote": 25011.01607 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0658, "close": 0.0662, "volume": 980847.8, "close_time": 1773561599999, "quote_volume": 64780.22935, "trades": 558, "taker_buy_base": 581200.0, "taker_buy_quote": 38396.85387 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0661, "close": 0.0664, "volume": 872142.5, "close_time": 1773565199999, "quote_volume": 57796.96506, "trades": 595, "taker_buy_base": 451667.3, "taker_buy_quote": 29939.22122 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0663, "close": 0.0664, "volume": 1116592.6, "close_time": 1773568799999, "quote_volume": 74322.36899, "trades": 708, "taker_buy_base": 626312.8, "taker_buy_quote": 41709.01328 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0664, "high": 0.0669, "low": 0.0664, "close": 0.0668, "volume": 904800.8, "close_time": 1773572399999, "quote_volume": 60296.82604, "trades": 474, "taker_buy_base": 469439.4, "taker_buy_quote": 31295.54 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0668, "high": 0.0674, "low": 0.0668, "close": 0.0673, "volume": 1703311.6, "close_time": 1773575999999, "quote_volume": 114309.50337, "trades": 790, "taker_buy_base": 980428.5, "taker_buy_quote": 65830.99923 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0671, "close": 0.0674, "volume": 2615281.8, "close_time": 1773579599999, "quote_volume": 176053.14098, "trades": 1296, "taker_buy_base": 1245327.8, "taker_buy_quote": 83860.57685 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0665, "close": 0.0669, "volume": 1489391.0, "close_time": 1773583199999, "quote_volume": 99580.576, "trades": 1590, "taker_buy_base": 530649.2, "taker_buy_quote": 35473.54645 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.067, "high": 0.067, "low": 0.0667, "close": 0.067, "volume": 811827.8, "close_time": 1773586799999, "quote_volume": 54285.55284, "trades": 663, "taker_buy_base": 413994.4, "taker_buy_quote": 27690.65872 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0663, "close": 0.0663, "volume": 1942704.3, "close_time": 1773590399999, "quote_volume": 129053.18514, "trades": 846, "taker_buy_base": 335415.0, "taker_buy_quote": 22310.04736 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0663, "high": 0.0667, "low": 0.0662, "close": 0.0664, "volume": 1180532.2, "close_time": 1773593999999, "quote_volume": 78477.73138, "trades": 1024, "taker_buy_base": 629816.0, "taker_buy_quote": 41876.82385 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0665, "high": 0.0673, "low": 0.0665, "close": 0.0671, "volume": 1696132.6, "close_time": 1773597599999, "quote_volume": 113456.69279, "trades": 965, "taker_buy_base": 1069052.4, "taker_buy_quote": 71526.15505 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0671, "high": 0.0675, "low": 0.0669, "close": 0.067, "volume": 1843044.5, "close_time": 1773601199999, "quote_volume": 123718.44219, "trades": 1076, "taker_buy_base": 957593.3, "taker_buy_quote": 64304.70532 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.067, "high": 0.0676, "low": 0.0669, "close": 0.0674, "volume": 1304721.0, "close_time": 1773604799999, "quote_volume": 87806.83351, "trades": 740, "taker_buy_base": 860714.9, "taker_buy_quote": 57948.0078 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0671, "close": 0.0673, "volume": 1688189.0, "close_time": 1773608399999, "quote_volume": 113613.00935, "trades": 987, "taker_buy_base": 720100.1, "taker_buy_quote": 48534.86702 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0673, "high": 0.0678, "low": 0.0672, "close": 0.0677, "volume": 1582643.4, "close_time": 1773611999999, "quote_volume": 106965.49353, "trades": 1074, "taker_buy_base": 814454.3, "taker_buy_quote": 55076.72961 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0676, "high": 0.068, "low": 0.0671, "close": 0.0678, "volume": 4317460.3, "close_time": 1773615599999, "quote_volume": 292075.78144, "trades": 2243, "taker_buy_base": 2638010.0, "taker_buy_quote": 178608.61968 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0679, "high": 0.068, "low": 0.0671, "close": 0.0678, "volume": 4253881.7, "close_time": 1773619199999, "quote_volume": 287106.82066, "trades": 1578, "taker_buy_base": 2110798.6, "taker_buy_quote": 142545.04788 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0672, "close": 0.0674, "volume": 1692081.3, "close_time": 1773622799999, "quote_volume": 114145.55515, "trades": 934, "taker_buy_base": 880781.7, "taker_buy_quote": 59445.36476 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0674, "high": 0.0679, "low": 0.0673, "close": 0.0678, "volume": 1520175.8, "close_time": 1773626399999, "quote_volume": 102758.61566, "trades": 836, "taker_buy_base": 861046.8, "taker_buy_quote": 58226.34511 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0672, "close": 0.0678, "volume": 1893280.0, "close_time": 1773629999999, "quote_volume": 127978.83857, "trades": 611, "taker_buy_base": 585897.2, "taker_buy_quote": 39638.07297 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0677, "high": 0.0686, "low": 0.0677, "close": 0.0681, "volume": 8391288.9, "close_time": 1773633599999, "quote_volume": 572392.26988, "trades": 3882, "taker_buy_base": 5786573.0, "taker_buy_quote": 394702.95088 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0682, "high": 0.0685, "low": 0.0676, "close": 0.0683, "volume": 5386423.0, "close_time": 1773637199999, "quote_volume": 366358.61147, "trades": 2663, "taker_buy_base": 2642154.7, "taker_buy_quote": 179734.03272 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0683, "high": 0.0691, "low": 0.068, "close": 0.0685, "volume": 6778569.4, "close_time": 1773640799999, "quote_volume": 464645.05636, "trades": 2813, "taker_buy_base": 4572341.5, "taker_buy_quote": 313562.32814 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0685, "high": 0.0686, "low": 0.068, "close": 0.0685, "volume": 2682763.6, "close_time": 1773644399999, "quote_volume": 183334.41941, "trades": 1378, "taker_buy_base": 1095270.9, "taker_buy_quote": 74843.84041 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0685, "high": 0.0691, "low": 0.0684, "close": 0.0689, "volume": 4977243.8, "close_time": 1773647999999, "quote_volume": 342537.98592, "trades": 1785, "taker_buy_base": 3171853.3, "taker_buy_quote": 218285.70058 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0688, "high": 0.0694, "low": 0.0681, "close": 0.0683, "volume": 5584754.8, "close_time": 1773651599999, "quote_volume": 383309.12012, "trades": 2355, "taker_buy_base": 2020928.1, "taker_buy_quote": 138917.90706 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0682, "close": 0.0684, "volume": 2071518.6, "close_time": 1773655199999, "quote_volume": 141592.38793, "trades": 926, "taker_buy_base": 1006298.6, "taker_buy_quote": 68793.20687 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0681, "close": 0.0685, "volume": 2395190.8, "close_time": 1773658799999, "quote_volume": 163820.31806, "trades": 1109, "taker_buy_base": 1274170.0, "taker_buy_quote": 87181.13794 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0686, "high": 0.0686, "low": 0.068, "close": 0.0682, "volume": 1798072.8, "close_time": 1773662399999, "quote_volume": 122857.2883, "trades": 659, "taker_buy_base": 643805.6, "taker_buy_quote": 43998.25649 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0681, "high": 0.0687, "low": 0.068, "close": 0.0686, "volume": 4584633.2, "close_time": 1773665999999, "quote_volume": 313904.32217, "trades": 1623, "taker_buy_base": 3108658.6, "taker_buy_quote": 212959.91061 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0686, "high": 0.0691, "low": 0.0684, "close": 0.0688, "volume": 3963397.2, "close_time": 1773669599999, "quote_volume": 272623.12859, "trades": 1835, "taker_buy_base": 2276829.1, "taker_buy_quote": 156686.50391 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0677, "close": 0.0684, "volume": 5978461.9, "close_time": 1773673199999, "quote_volume": 408082.98776, "trades": 2740, "taker_buy_base": 1687185.2, "taker_buy_quote": 115465.26965 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0685, "high": 0.0689, "low": 0.0682, "close": 0.0685, "volume": 2460877.7, "close_time": 1773676799999, "quote_volume": 168677.16591, "trades": 1587, "taker_buy_base": 1338775.9, "taker_buy_quote": 91796.89727 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0685, "high": 0.0691, "low": 0.0683, "close": 0.0691, "volume": 1981607.5, "close_time": 1773680399999, "quote_volume": 136433.25425, "trades": 1173, "taker_buy_base": 1166403.1, "taker_buy_quote": 80315.81216 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0691, "high": 0.0694, "low": 0.0689, "close": 0.069, "volume": 4036305.0, "close_time": 1773683999999, "quote_volume": 279250.00595, "trades": 1723, "taker_buy_base": 2672385.5, "taker_buy_quote": 184965.66167 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.069, "high": 0.0694, "low": 0.0688, "close": 0.0689, "volume": 3097721.3, "close_time": 1773687599999, "quote_volume": 213930.00962, "trades": 1208, "taker_buy_base": 1122958.8, "taker_buy_quote": 77612.69322 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0688, "high": 0.0694, "low": 0.0687, "close": 0.0692, "volume": 2243252.8, "close_time": 1773691199999, "quote_volume": 155026.67276, "trades": 1775, "taker_buy_base": 1238530.5, "taker_buy_quote": 85614.01986 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0692, "high": 0.0698, "low": 0.0691, "close": 0.0696, "volume": 4608651.9, "close_time": 1773694799999, "quote_volume": 320557.51248, "trades": 1529, "taker_buy_base": 2972813.9, "taker_buy_quote": 206790.9212 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0695, "high": 0.0699, "low": 0.0692, "close": 0.0696, "volume": 6324832.8, "close_time": 1773698399999, "quote_volume": 440291.9215, "trades": 2208, "taker_buy_base": 3596818.8, "taker_buy_quote": 250558.48428 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0697, "high": 0.0701, "low": 0.0696, "close": 0.07, "volume": 5387701.0, "close_time": 1773701999999, "quote_volume": 376595.91006, "trades": 1926, "taker_buy_base": 3407363.8, "taker_buy_quote": 238260.16246 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0701, "high": 0.0703, "low": 0.0697, "close": 0.0701, "volume": 4481690.0, "close_time": 1773705599999, "quote_volume": 313924.5277, "trades": 1818, "taker_buy_base": 1730146.4, "taker_buy_quote": 121178.38791 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0696, "close": 0.0698, "volume": 3457034.4, "close_time": 1773709199999, "quote_volume": 241980.54332, "trades": 2082, "taker_buy_base": 1846355.4, "taker_buy_quote": 129335.0485 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0699, "high": 0.0702, "low": 0.0694, "close": 0.0697, "volume": 4331522.9, "close_time": 1773712799999, "quote_volume": 302766.39514, "trades": 2105, "taker_buy_base": 2427489.5, "taker_buy_quote": 169773.84226 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0694, "close": 0.0695, "volume": 2228465.2, "close_time": 1773716399999, "quote_volume": 155123.07026, "trades": 1123, "taker_buy_base": 1165798.7, "taker_buy_quote": 81162.34603 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0687, "close": 0.0689, "volume": 3347378.5, "close_time": 1773719999999, "quote_volume": 231010.23534, "trades": 1500, "taker_buy_base": 1110502.5, "taker_buy_quote": 76747.72323 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.069, "high": 0.069, "low": 0.0682, "close": 0.0686, "volume": 3674606.1, "close_time": 1773723599999, "quote_volume": 251954.98249, "trades": 1794, "taker_buy_base": 1514747.6, "taker_buy_quote": 103899.69139 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0682, "close": 0.0686, "volume": 2360208.4, "close_time": 1773727199999, "quote_volume": 161647.15931, "trades": 1246, "taker_buy_base": 1380120.6, "taker_buy_quote": 94566.536 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0682, "close": 0.0683, "volume": 1659121.1, "close_time": 1773730799999, "quote_volume": 113586.48917, "trades": 727, "taker_buy_base": 565029.9, "taker_buy_quote": 38710.99806 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0684, "high": 0.0688, "low": 0.0684, "close": 0.0684, "volume": 1265517.6, "close_time": 1773734399999, "quote_volume": 86705.68693, "trades": 642, "taker_buy_base": 654542.4, "taker_buy_quote": 44856.80999 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0682, "close": 0.0685, "volume": 1526225.2, "close_time": 1773737999999, "quote_volume": 104458.56967, "trades": 675, "taker_buy_base": 448020.4, "taker_buy_quote": 30745.65499 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0684, "high": 0.0689, "low": 0.0683, "close": 0.0685, "volume": 2414009.8, "close_time": 1773741599999, "quote_volume": 165463.7661, "trades": 855, "taker_buy_base": 1070249.8, "taker_buy_quote": 73419.78313 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0682, "close": 0.0685, "volume": 2346059.6, "close_time": 1773745199999, "quote_volume": 160326.63188, "trades": 1276, "taker_buy_base": 1122665.0, "taker_buy_quote": 76774.5948 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0685, "high": 0.0689, "low": 0.0684, "close": 0.0686, "volume": 1108459.2, "close_time": 1773748799999, "quote_volume": 76098.29125, "trades": 459, "taker_buy_base": 626924.9, "taker_buy_quote": 43034.74062 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0686, "high": 0.0689, "low": 0.068, "close": 0.0682, "volume": 2702418.8, "close_time": 1773752399999, "quote_volume": 185089.59668, "trades": 1103, "taker_buy_base": 1571943.8, "taker_buy_quote": 107785.65143 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0682, "high": 0.0689, "low": 0.0679, "close": 0.0683, "volume": 4531571.4, "close_time": 1773755999999, "quote_volume": 309871.4625, "trades": 1587, "taker_buy_base": 2822420.8, "taker_buy_quote": 193227.3979 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0682, "high": 0.0689, "low": 0.0681, "close": 0.0688, "volume": 2667804.8, "close_time": 1773759599999, "quote_volume": 182892.90087, "trades": 1510, "taker_buy_base": 1063427.3, "taker_buy_quote": 72972.29192 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0684, "close": 0.0689, "volume": 2153843.9, "close_time": 1773763199999, "quote_volume": 148264.93741, "trades": 1123, "taker_buy_base": 1408590.1, "taker_buy_quote": 96989.38725 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0685, "close": 0.0687, "volume": 1151245.7, "close_time": 1773766799999, "quote_volume": 79231.07421, "trades": 707, "taker_buy_base": 545400.8, "taker_buy_quote": 37547.70032 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0688, "close": 0.069, "volume": 1360743.8, "close_time": 1773770399999, "quote_volume": 93850.74956, "trades": 1011, "taker_buy_base": 498802.9, "taker_buy_quote": 34408.55782 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 937399.4, "close_time": 1773773999999, "quote_volume": 64770.55624, "trades": 843, "taker_buy_base": 492068.9, "taker_buy_quote": 34017.52354 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0687, "close": 0.0687, "volume": 896119.0, "close_time": 1773777599999, "quote_volume": 61896.32453, "trades": 625, "taker_buy_base": 461550.1, "taker_buy_quote": 31885.14917 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0687, "high": 0.0691, "low": 0.0687, "close": 0.0691, "volume": 595733.7, "close_time": 1773781199999, "quote_volume": 41069.58845, "trades": 320, "taker_buy_base": 409533.8, "taker_buy_quote": 28236.05215 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0691, "high": 0.0693, "low": 0.0689, "close": 0.0691, "volume": 762507.3, "close_time": 1773784799999, "quote_volume": 52774.94765, "trades": 454, "taker_buy_base": 480158.5, "taker_buy_quote": 33232.68795 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0691, "high": 0.0693, "low": 0.0688, "close": 0.0691, "volume": 1341792.8, "close_time": 1773788399999, "quote_volume": 92666.53414, "trades": 630, "taker_buy_base": 776775.1, "taker_buy_quote": 53666.4559 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0691, "high": 0.0693, "low": 0.0688, "close": 0.0689, "volume": 870326.4, "close_time": 1773791999999, "quote_volume": 60100.40028, "trades": 279, "taker_buy_base": 296067.7, "taker_buy_quote": 20443.25364 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0689, "high": 0.069, "low": 0.0684, "close": 0.0688, "volume": 2624861.8, "close_time": 1773795599999, "quote_volume": 180115.89183, "trades": 713, "taker_buy_base": 1368001.4, "taker_buy_quote": 93915.3598 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0689, "close": 0.0689, "volume": 1089394.3, "close_time": 1773799199999, "quote_volume": 75146.83053, "trades": 742, "taker_buy_base": 520214.7, "taker_buy_quote": 35890.91958 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0689, "close": 0.069, "volume": 981171.9, "close_time": 1773802799999, "quote_volume": 67825.01021, "trades": 741, "taker_buy_base": 413901.7, "taker_buy_quote": 28611.63382 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.069, "high": 0.0697, "low": 0.069, "close": 0.0694, "volume": 2183478.1, "close_time": 1773806399999, "quote_volume": 151521.24827, "trades": 1068, "taker_buy_base": 1386261.7, "taker_buy_quote": 96232.57163 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0689, "close": 0.0691, "volume": 890742.0, "close_time": 1773809999999, "quote_volume": 61643.85533, "trades": 478, "taker_buy_base": 192363.5, "taker_buy_quote": 13304.56138 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0691, "high": 0.0697, "low": 0.0689, "close": 0.069, "volume": 2305869.4, "close_time": 1773813599999, "quote_volume": 159756.7473, "trades": 1358, "taker_buy_base": 699994.5, "taker_buy_quote": 48542.8536 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.069, "high": 0.0693, "low": 0.0687, "close": 0.0687, "volume": 1670147.2, "close_time": 1773817199999, "quote_volume": 115201.48557, "trades": 1092, "taker_buy_base": 746043.4, "taker_buy_quote": 51463.44417 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0684, "close": 0.0687, "volume": 1854996.7, "close_time": 1773820799999, "quote_volume": 127265.8863, "trades": 1002, "taker_buy_base": 1005757.0, "taker_buy_quote": 69025.19364 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0687, "high": 0.069, "low": 0.0684, "close": 0.0685, "volume": 1437562.9, "close_time": 1773824399999, "quote_volume": 98847.2037, "trades": 891, "taker_buy_base": 796599.8, "taker_buy_quote": 54779.42634 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0683, "close": 0.0685, "volume": 2817496.4, "close_time": 1773827999999, "quote_volume": 192985.71599, "trades": 1215, "taker_buy_base": 1192059.8, "taker_buy_quote": 81665.58631 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0682, "close": 0.0683, "volume": 1501828.7, "close_time": 1773831599999, "quote_volume": 102706.21265, "trades": 900, "taker_buy_base": 563848.1, "taker_buy_quote": 38570.36357 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0665, "close": 0.0668, "volume": 11176308.4, "close_time": 1773835199999, "quote_volume": 752144.94772, "trades": 3827, "taker_buy_base": 2895048.2, "taker_buy_quote": 194701.92044 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0655, "close": 0.0657, "volume": 10838083.8, "close_time": 1773838799999, "quote_volume": 716792.64776, "trades": 4134, "taker_buy_base": 4259690.6, "taker_buy_quote": 281810.16744 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0657, "high": 0.0662, "low": 0.0655, "close": 0.0658, "volume": 3833608.9, "close_time": 1773842399999, "quote_volume": 252197.97974, "trades": 1874, "taker_buy_base": 1688717.8, "taker_buy_quote": 111161.783 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0659, "high": 0.066, "low": 0.0653, "close": 0.0654, "volume": 3427394.8, "close_time": 1773845999999, "quote_volume": 224830.71127, "trades": 2102, "taker_buy_base": 1160482.3, "taker_buy_quote": 76141.37278 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0648, "close": 0.0651, "volume": 6981711.3, "close_time": 1773849599999, "quote_volume": 454728.74345, "trades": 2839, "taker_buy_base": 2853039.1, "taker_buy_quote": 185920.39951 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.065, "high": 0.0651, "low": 0.0645, "close": 0.0647, "volume": 5492351.9, "close_time": 1773853199999, "quote_volume": 355946.33736, "trades": 1446, "taker_buy_base": 2014572.0, "taker_buy_quote": 130630.58956 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0647, "high": 0.0656, "low": 0.0645, "close": 0.0653, "volume": 1951545.8, "close_time": 1773856799999, "quote_volume": 126960.43193, "trades": 1019, "taker_buy_base": 890045.7, "taker_buy_quote": 58010.38471 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0653, "high": 0.0658, "low": 0.0649, "close": 0.065, "volume": 3607897.7, "close_time": 1773860399999, "quote_volume": 236423.13446, "trades": 1758, "taker_buy_base": 1764524.4, "taker_buy_quote": 115697.292 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0651, "high": 0.0654, "low": 0.065, "close": 0.065, "volume": 1706175.4, "close_time": 1773863999999, "quote_volume": 111238.90496, "trades": 874, "taker_buy_base": 606568.2, "taker_buy_quote": 39563.295 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.065, "high": 0.0652, "low": 0.0645, "close": 0.0651, "volume": 2819945.1, "close_time": 1773867599999, "quote_volume": 183018.85228, "trades": 1209, "taker_buy_base": 1246004.8, "taker_buy_quote": 80910.51029 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0651, "high": 0.0655, "low": 0.065, "close": 0.0653, "volume": 1787044.5, "close_time": 1773871199999, "quote_volume": 116683.71627, "trades": 625, "taker_buy_base": 957722.2, "taker_buy_quote": 62557.4286 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0653, "high": 0.0654, "low": 0.065, "close": 0.0652, "volume": 1376861.9, "close_time": 1773874799999, "quote_volume": 89726.38591, "trades": 466, "taker_buy_base": 610184.6, "taker_buy_quote": 39763.88259 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0648, "close": 0.0648, "volume": 1690935.2, "close_time": 1773878399999, "quote_volume": 110083.51729, "trades": 513, "taker_buy_base": 648810.0, "taker_buy_quote": 42256.33011 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0648, "high": 0.065, "low": 0.0643, "close": 0.0644, "volume": 2833173.9, "close_time": 1773881999999, "quote_volume": 183188.34691, "trades": 873, "taker_buy_base": 1063728.9, "taker_buy_quote": 68823.01201 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0642, "close": 0.0644, "volume": 1638194.4, "close_time": 1773885599999, "quote_volume": 105497.78582, "trades": 657, "taker_buy_base": 731471.4, "taker_buy_quote": 47140.29006 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0644, "high": 0.0648, "low": 0.0642, "close": 0.0645, "volume": 1541369.2, "close_time": 1773889199999, "quote_volume": 99483.71268, "trades": 903, "taker_buy_base": 862168.5, "taker_buy_quote": 55655.69207 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0645, "high": 0.0652, "low": 0.0645, "close": 0.0648, "volume": 2344971.9, "close_time": 1773892799999, "quote_volume": 152092.27509, "trades": 928, "taker_buy_base": 1063166.0, "taker_buy_quote": 68976.55497 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 1348962.5, "close_time": 1773896399999, "quote_volume": 87472.22185, "trades": 1452, "taker_buy_base": 772365.4, "taker_buy_quote": 50084.14543 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0647, "high": 0.065, "low": 0.0646, "close": 0.0648, "volume": 538931.1, "close_time": 1773899999999, "quote_volume": 34953.0919, "trades": 380, "taker_buy_base": 230723.3, "taker_buy_quote": 14970.99476 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0649, "high": 0.065, "low": 0.0646, "close": 0.0647, "volume": 1162242.6, "close_time": 1773903599999, "quote_volume": 75296.95983, "trades": 505, "taker_buy_base": 586317.4, "taker_buy_quote": 37993.4501 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0638, "close": 0.0642, "volume": 4095582.9, "close_time": 1773907199999, "quote_volume": 263281.86295, "trades": 1914, "taker_buy_base": 1990626.8, "taker_buy_quote": 127999.76877 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0642, "high": 0.0644, "low": 0.0638, "close": 0.064, "volume": 1580357.1, "close_time": 1773910799999, "quote_volume": 101377.28201, "trades": 826, "taker_buy_base": 629856.5, "taker_buy_quote": 40401.51097 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.064, "high": 0.0645, "low": 0.064, "close": 0.0644, "volume": 2062354.7, "close_time": 1773914399999, "quote_volume": 132567.56263, "trades": 936, "taker_buy_base": 1008283.2, "taker_buy_quote": 64814.23656 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0643, "high": 0.0644, "low": 0.064, "close": 0.0641, "volume": 1147600.9, "close_time": 1773917999999, "quote_volume": 73737.3256, "trades": 438, "taker_buy_base": 466541.3, "taker_buy_quote": 29980.42371 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.064, "high": 0.0642, "low": 0.0638, "close": 0.064, "volume": 1083375.6, "close_time": 1773921599999, "quote_volume": 69339.12442, "trades": 546, "taker_buy_base": 522494.4, "taker_buy_quote": 33441.49182 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0634, "close": 0.0636, "volume": 2700405.0, "close_time": 1773925199999, "quote_volume": 172276.66543, "trades": 854, "taker_buy_base": 1413008.5, "taker_buy_quote": 90212.41379 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0631, "close": 0.0636, "volume": 3970826.4, "close_time": 1773928799999, "quote_volume": 252021.56269, "trades": 1979, "taker_buy_base": 1612929.8, "taker_buy_quote": 102452.40617 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0631, "close": 0.0634, "volume": 2975074.7, "close_time": 1773932399999, "quote_volume": 188741.97384, "trades": 1582, "taker_buy_base": 1155018.0, "taker_buy_quote": 73280.59864 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0626, "close": 0.0631, "volume": 3794541.7, "close_time": 1773935999999, "quote_volume": 238796.21614, "trades": 1550, "taker_buy_base": 2023085.8, "taker_buy_quote": 127347.70961 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0628, "close": 0.0631, "volume": 2629424.5, "close_time": 1773939599999, "quote_volume": 165604.06289, "trades": 1018, "taker_buy_base": 1150865.3, "taker_buy_quote": 72503.92276 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0631, "high": 0.064, "low": 0.063, "close": 0.0636, "volume": 2764141.6, "close_time": 1773943199999, "quote_volume": 175456.3986, "trades": 1439, "taker_buy_base": 1332161.7, "taker_buy_quote": 84578.53502 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0632, "close": 0.0633, "volume": 734699.7, "close_time": 1773946799999, "quote_volume": 46596.13871, "trades": 783, "taker_buy_base": 302182.0, "taker_buy_quote": 19181.82986 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0633, "high": 0.0638, "low": 0.0632, "close": 0.0633, "volume": 2903207.1, "close_time": 1773950399999, "quote_volume": 184349.79543, "trades": 1662, "taker_buy_base": 1180158.6, "taker_buy_quote": 74983.42438 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0633, "high": 0.0638, "low": 0.0633, "close": 0.0635, "volume": 989782.5, "close_time": 1773953999999, "quote_volume": 62851.51826, "trades": 452, "taker_buy_base": 424774.7, "taker_buy_quote": 26980.26811 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0635, "close": 0.0638, "volume": 1170560.9, "close_time": 1773957599999, "quote_volume": 74653.40176, "trades": 536, "taker_buy_base": 700091.6, "taker_buy_quote": 44659.15945 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0639, "high": 0.064, "low": 0.0637, "close": 0.0639, "volume": 1574511.7, "close_time": 1773961199999, "quote_volume": 100510.18351, "trades": 688, "taker_buy_base": 936892.3, "taker_buy_quote": 59809.43713 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0638, "close": 0.0641, "volume": 790448.5, "close_time": 1773964799999, "quote_volume": 50549.21832, "trades": 507, "taker_buy_base": 396238.2, "taker_buy_quote": 25339.71956 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.064, "high": 0.0643, "low": 0.0639, "close": 0.064, "volume": 1695303.0, "close_time": 1773968399999, "quote_volume": 108690.61087, "trades": 926, "taker_buy_base": 937923.7, "taker_buy_quote": 60142.37067 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0641, "high": 0.0644, "low": 0.064, "close": 0.0641, "volume": 1031928.7, "close_time": 1773971999999, "quote_volume": 66253.74001, "trades": 528, "taker_buy_base": 603117.4, "taker_buy_quote": 38730.64587 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0641, "high": 0.0643, "low": 0.0638, "close": 0.0639, "volume": 1256132.0, "close_time": 1773975599999, "quote_volume": 80415.70806, "trades": 414, "taker_buy_base": 670700.0, "taker_buy_quote": 42946.16714 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0639, "high": 0.0643, "low": 0.0639, "close": 0.0641, "volume": 863680.9, "close_time": 1773979199999, "quote_volume": 55395.86729, "trades": 459, "taker_buy_base": 602810.7, "taker_buy_quote": 38668.11067 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0641, "high": 0.0644, "low": 0.064, "close": 0.0643, "volume": 1159570.9, "close_time": 1773982799999, "quote_volume": 74472.23692, "trades": 563, "taker_buy_base": 675182.5, "taker_buy_quote": 43368.89454 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0643, "high": 0.0647, "low": 0.0642, "close": 0.0643, "volume": 1030611.2, "close_time": 1773986399999, "quote_volume": 66436.93551, "trades": 730, "taker_buy_base": 442367.9, "taker_buy_quote": 28515.89267 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0643, "high": 0.0644, "low": 0.0639, "close": 0.0639, "volume": 993601.7, "close_time": 1773989999999, "quote_volume": 63779.78741, "trades": 402, "taker_buy_base": 558428.4, "taker_buy_quote": 35859.11708 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0639, "high": 0.064, "low": 0.0635, "close": 0.0639, "volume": 1161561.9, "close_time": 1773993599999, "quote_volume": 74056.08142, "trades": 572, "taker_buy_base": 644698.0, "taker_buy_quote": 41103.40027 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0639, "high": 0.0643, "low": 0.0639, "close": 0.0641, "volume": 1353141.1, "close_time": 1773997199999, "quote_volume": 86653.82641, "trades": 738, "taker_buy_base": 814929.4, "taker_buy_quote": 52196.69082 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.064, "high": 0.0643, "low": 0.0636, "close": 0.064, "volume": 1867907.5, "close_time": 1774000799999, "quote_volume": 119324.96139, "trades": 812, "taker_buy_base": 701698.2, "taker_buy_quote": 44863.31552 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.064, "high": 0.0643, "low": 0.0638, "close": 0.0641, "volume": 867189.1, "close_time": 1774004399999, "quote_volume": 55506.66412, "trades": 574, "taker_buy_base": 506385.8, "taker_buy_quote": 32419.5428 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0641, "high": 0.0645, "low": 0.0639, "close": 0.064, "volume": 1132757.2, "close_time": 1774007999999, "quote_volume": 72769.84442, "trades": 433, "taker_buy_base": 513174.9, "taker_buy_quote": 32984.54902 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0641, "high": 0.0643, "low": 0.0637, "close": 0.0637, "volume": 843884.3, "close_time": 1774011599999, "quote_volume": 53999.83712, "trades": 448, "taker_buy_base": 444192.3, "taker_buy_quote": 28438.32053 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0633, "close": 0.0635, "volume": 2737777.4, "close_time": 1774015199999, "quote_volume": 174215.55591, "trades": 1274, "taker_buy_base": 1197568.7, "taker_buy_quote": 76235.11826 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0634, "high": 0.0638, "low": 0.0631, "close": 0.0632, "volume": 3237686.6, "close_time": 1774018799999, "quote_volume": 205385.48669, "trades": 1436, "taker_buy_base": 1183618.0, "taker_buy_quote": 75120.24096 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0629, "close": 0.0633, "volume": 2493409.4, "close_time": 1774022399999, "quote_volume": 157408.59688, "trades": 1172, "taker_buy_base": 966448.4, "taker_buy_quote": 61067.11386 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0633, "high": 0.0636, "low": 0.0631, "close": 0.0635, "volume": 1494033.1, "close_time": 1774025999999, "quote_volume": 94624.30417, "trades": 918, "taker_buy_base": 683062.5, "taker_buy_quote": 43276.65822 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0631, "close": 0.0635, "volume": 1682499.5, "close_time": 1774029599999, "quote_volume": 106689.53155, "trades": 1018, "taker_buy_base": 947829.1, "taker_buy_quote": 60113.99046 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0626, "close": 0.0629, "volume": 2911240.7, "close_time": 1774033199999, "quote_volume": 183475.75961, "trades": 1166, "taker_buy_base": 1079280.2, "taker_buy_quote": 68073.91232 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.063, "high": 0.0632, "low": 0.0627, "close": 0.0631, "volume": 1512611.3, "close_time": 1774036799999, "quote_volume": 95289.05005, "trades": 777, "taker_buy_base": 690128.9, "taker_buy_quote": 43490.83865 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0628, "close": 0.063, "volume": 1300871.7, "close_time": 1774040399999, "quote_volume": 82020.84927, "trades": 472, "taker_buy_base": 476122.0, "taker_buy_quote": 30033.31265 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.063, "high": 0.0637, "low": 0.0628, "close": 0.0633, "volume": 1676344.5, "close_time": 1774043999999, "quote_volume": 106066.48857, "trades": 889, "taker_buy_base": 991603.7, "taker_buy_quote": 62752.6365 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0634, "high": 0.0638, "low": 0.0634, "close": 0.0635, "volume": 2384475.9, "close_time": 1774047599999, "quote_volume": 151693.08223, "trades": 846, "taker_buy_base": 1151915.8, "taker_buy_quote": 73271.27942 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0635, "high": 0.0637, "low": 0.0633, "close": 0.0635, "volume": 1127205.1, "close_time": 1774051199999, "quote_volume": 71520.61127, "trades": 500, "taker_buy_base": 626466.2, "taker_buy_quote": 39754.69147 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0635, "high": 0.0637, "low": 0.0634, "close": 0.0637, "volume": 1308644.5, "close_time": 1774054799999, "quote_volume": 83209.67605, "trades": 568, "taker_buy_base": 690499.0, "taker_buy_quote": 43907.90879 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0637, "high": 0.0638, "low": 0.0634, "close": 0.0634, "volume": 842235.1, "close_time": 1774058399999, "quote_volume": 53602.72256, "trades": 361, "taker_buy_base": 434975.0, "taker_buy_quote": 27686.48229 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0634, "high": 0.0637, "low": 0.0632, "close": 0.0635, "volume": 618752.9, "close_time": 1774061999999, "quote_volume": 39287.11515, "trades": 379, "taker_buy_base": 367730.4, "taker_buy_quote": 23356.61759 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0635, "close": 0.0638, "volume": 631774.4, "close_time": 1774065599999, "quote_volume": 40222.07072, "trades": 277, "taker_buy_base": 377488.5, "taker_buy_quote": 24037.16172 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0637, "high": 0.0641, "low": 0.0635, "close": 0.0635, "volume": 1095347.7, "close_time": 1774069199999, "quote_volume": 69982.07921, "trades": 754, "taker_buy_base": 606290.0, "taker_buy_quote": 38758.89642 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0635, "close": 0.0636, "volume": 910136.9, "close_time": 1774072799999, "quote_volume": 57982.42606, "trades": 662, "taker_buy_base": 555363.8, "taker_buy_quote": 35383.91563 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 639705.0, "close_time": 1774076399999, "quote_volume": 40681.84481, "trades": 730, "taker_buy_base": 229825.5, "taker_buy_quote": 14621.02268 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0635, "high": 0.0637, "low": 0.0632, "close": 0.0632, "volume": 2565741.6, "close_time": 1774079999999, "quote_volume": 162844.14801, "trades": 943, "taker_buy_base": 1214341.2, "taker_buy_quote": 77125.52718 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 925003.3, "close_time": 1774083599999, "quote_volume": 58441.31474, "trades": 438, "taker_buy_base": 366771.9, "taker_buy_quote": 23186.80257 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0628, "close": 0.0629, "volume": 1220324.5, "close_time": 1774087199999, "quote_volume": 76902.5451, "trades": 521, "taker_buy_base": 625442.2, "taker_buy_quote": 39429.84146 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0629, "high": 0.0633, "low": 0.0629, "close": 0.0633, "volume": 1102530.0, "close_time": 1774090799999, "quote_volume": 69629.32252, "trades": 469, "taker_buy_base": 689515.6, "taker_buy_quote": 43554.37025 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 801628.7, "close_time": 1774094399999, "quote_volume": 50635.63724, "trades": 365, "taker_buy_base": 239475.5, "taker_buy_quote": 15134.42343 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0631, "high": 0.0633, "low": 0.063, "close": 0.063, "volume": 1394557.1, "close_time": 1774097999999, "quote_volume": 88140.56164, "trades": 451, "taker_buy_base": 908656.3, "taker_buy_quote": 57445.89262 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.063, "high": 0.0632, "low": 0.0629, "close": 0.0632, "volume": 467297.4, "close_time": 1774101599999, "quote_volume": 29447.51088, "trades": 280, "taker_buy_base": 218271.9, "taker_buy_quote": 13757.74187 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0632, "high": 0.0635, "low": 0.0628, "close": 0.0629, "volume": 1819775.6, "close_time": 1774105199999, "quote_volume": 115063.09259, "trades": 764, "taker_buy_base": 865116.8, "taker_buy_quote": 54749.49102 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0629, "high": 0.0633, "low": 0.0628, "close": 0.0633, "volume": 709182.3, "close_time": 1774108799999, "quote_volume": 44740.9416, "trades": 412, "taker_buy_base": 364861.5, "taker_buy_quote": 23033.48957 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0633, "high": 0.0634, "low": 0.063, "close": 0.063, "volume": 1077329.3, "close_time": 1774112399999, "quote_volume": 68053.50494, "trades": 432, "taker_buy_base": 433471.7, "taker_buy_quote": 27380.67294 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.063, "high": 0.0632, "low": 0.0629, "close": 0.0632, "volume": 661469.9, "close_time": 1774115999999, "quote_volume": 41708.92429, "trades": 284, "taker_buy_base": 379712.5, "taker_buy_quote": 23947.0306 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0631, "high": 0.0633, "low": 0.063, "close": 0.0632, "volume": 854461.8, "close_time": 1774119599999, "quote_volume": 53933.33534, "trades": 319, "taker_buy_base": 367910.3, "taker_buy_quote": 23229.39295 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0629, "close": 0.0632, "volume": 758603.9, "close_time": 1774123199999, "quote_volume": 47839.59286, "trades": 449, "taker_buy_base": 374275.0, "taker_buy_quote": 23607.48845 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0629, "close": 0.0631, "volume": 1712694.2, "close_time": 1774126799999, "quote_volume": 108085.33108, "trades": 489, "taker_buy_base": 438998.4, "taker_buy_quote": 27722.72378 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0632, "high": 0.0632, "low": 0.0628, "close": 0.063, "volume": 822292.0, "close_time": 1774130399999, "quote_volume": 51785.82061, "trades": 348, "taker_buy_base": 410256.2, "taker_buy_quote": 25838.01903 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.063, "high": 0.063, "low": 0.0627, "close": 0.0628, "volume": 1050668.4, "close_time": 1774133999999, "quote_volume": 66065.14983, "trades": 478, "taker_buy_base": 404108.7, "taker_buy_quote": 25417.71687 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0628, "high": 0.063, "low": 0.0615, "close": 0.0619, "volume": 6533984.8, "close_time": 1774137599999, "quote_volume": 406368.39068, "trades": 3592, "taker_buy_base": 2744533.9, "taker_buy_quote": 170887.97637 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0608, "close": 0.0615, "volume": 9436231.5, "close_time": 1774141199999, "quote_volume": 579303.41251, "trades": 3836, "taker_buy_base": 3680621.5, "taker_buy_quote": 226252.51178 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0616, "high": 0.0618, "low": 0.061, "close": 0.0615, "volume": 2315950.2, "close_time": 1774144799999, "quote_volume": 142188.02696, "trades": 1057, "taker_buy_base": 1130245.2, "taker_buy_quote": 69433.07726 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0615, "high": 0.0621, "low": 0.0614, "close": 0.0618, "volume": 1601256.7, "close_time": 1774148399999, "quote_volume": 98908.14299, "trades": 796, "taker_buy_base": 917642.6, "taker_buy_quote": 56700.25316 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0618, "high": 0.0622, "low": 0.0616, "close": 0.0618, "volume": 1259328.7, "close_time": 1774151999999, "quote_volume": 77982.83553, "trades": 637, "taker_buy_base": 567513.2, "taker_buy_quote": 35157.94115 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0619, "high": 0.0623, "low": 0.0617, "close": 0.0618, "volume": 2460445.6, "close_time": 1774155599999, "quote_volume": 152735.20158, "trades": 938, "taker_buy_base": 1051305.4, "taker_buy_quote": 65256.88646 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0616, "close": 0.0617, "volume": 976407.6, "close_time": 1774159199999, "quote_volume": 60329.72768, "trades": 449, "taker_buy_base": 523764.4, "taker_buy_quote": 32372.61008 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0612, "close": 0.0614, "volume": 1321363.4, "close_time": 1774162799999, "quote_volume": 81162.47909, "trades": 713, "taker_buy_base": 486468.0, "taker_buy_quote": 29886.41943 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0615, "high": 0.0616, "low": 0.061, "close": 0.061, "volume": 1221648.7, "close_time": 1774166399999, "quote_volume": 74922.83982, "trades": 551, "taker_buy_base": 500288.9, "taker_buy_quote": 30696.91023 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.061, "high": 0.0611, "low": 0.0604, "close": 0.0609, "volume": 3427492.6, "close_time": 1774169999999, "quote_volume": 208532.1127, "trades": 1213, "taker_buy_base": 1342424.3, "taker_buy_quote": 81721.98175 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0604, "close": 0.0606, "volume": 3908211.6, "close_time": 1774173599999, "quote_volume": 237282.63158, "trades": 1047, "taker_buy_base": 1514783.4, "taker_buy_quote": 91963.22754 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0602, "close": 0.0602, "volume": 4049710.4, "close_time": 1774177199999, "quote_volume": 244551.96921, "trades": 776, "taker_buy_base": 1831332.6, "taker_buy_quote": 110631.48596 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0602, "high": 0.0604, "low": 0.06, "close": 0.06, "volume": 1472898.6, "close_time": 1774180799999, "quote_volume": 88628.76206, "trades": 618, "taker_buy_base": 636366.2, "taker_buy_quote": 38321.4211 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0601, "high": 0.0605, "low": 0.06, "close": 0.0602, "volume": 2574931.8, "close_time": 1774184399999, "quote_volume": 155026.66487, "trades": 836, "taker_buy_base": 1478529.9, "taker_buy_quote": 89024.59685 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0603, "high": 0.0604, "low": 0.06, "close": 0.0601, "volume": 1660230.1, "close_time": 1774187999999, "quote_volume": 99957.57782, "trades": 711, "taker_buy_base": 728545.5, "taker_buy_quote": 43890.9423 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0596, "close": 0.06, "volume": 2466796.1, "close_time": 1774191599999, "quote_volume": 147801.21745, "trades": 1162, "taker_buy_base": 1129479.1, "taker_buy_quote": 67713.43684 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.06, "high": 0.0603, "low": 0.0599, "close": 0.06, "volume": 1580985.2, "close_time": 1774195199999, "quote_volume": 95011.8504, "trades": 718, "taker_buy_base": 737696.8, "taker_buy_quote": 44347.26665 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 870379.2, "close_time": 1774198799999, "quote_volume": 52225.34303, "trades": 401, "taker_buy_base": 407929.6, "taker_buy_quote": 24485.66706 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0598, "close": 0.0598, "volume": 1150292.6, "close_time": 1774202399999, "quote_volume": 68955.37643, "trades": 546, "taker_buy_base": 755548.0, "taker_buy_quote": 45295.76726 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0598, "high": 0.0601, "low": 0.0596, "close": 0.0597, "volume": 2242526.4, "close_time": 1774205999999, "quote_volume": 134008.44153, "trades": 1075, "taker_buy_base": 1012157.7, "taker_buy_quote": 60507.1042 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0597, "high": 0.0598, "low": 0.0592, "close": 0.0596, "volume": 1202557.6, "close_time": 1774209599999, "quote_volume": 71560.09608, "trades": 708, "taker_buy_base": 574871.6, "taker_buy_quote": 34221.08616 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0597, "high": 0.06, "low": 0.0596, "close": 0.0597, "volume": 1000706.7, "close_time": 1774213199999, "quote_volume": 59797.22626, "trades": 464, "taker_buy_base": 459284.0, "taker_buy_quote": 27444.25593 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0587, "close": 0.0593, "volume": 5023041.9, "close_time": 1774216799999, "quote_volume": 297467.19096, "trades": 2111, "taker_buy_base": 2130008.7, "taker_buy_quote": 126199.44713 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0593, "high": 0.0598, "low": 0.059, "close": 0.0596, "volume": 2358805.6, "close_time": 1774220399999, "quote_volume": 140020.95168, "trades": 1080, "taker_buy_base": 1130530.6, "taker_buy_quote": 67112.84306 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0596, "high": 0.0597, "low": 0.0591, "close": 0.0592, "volume": 1432540.5, "close_time": 1774223999999, "quote_volume": 85253.34311, "trades": 594, "taker_buy_base": 591997.1, "taker_buy_quote": 35243.96357 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0593, "high": 0.0599, "low": 0.0593, "close": 0.0598, "volume": 2358732.9, "close_time": 1774227599999, "quote_volume": 140528.48609, "trades": 1128, "taker_buy_base": 1022685.9, "taker_buy_quote": 60938.10091 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0598, "high": 0.0602, "low": 0.0597, "close": 0.0598, "volume": 1479785.4, "close_time": 1774231199999, "quote_volume": 88883.447, "trades": 661, "taker_buy_base": 596806.6, "taker_buy_quote": 35851.47478 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0598, "high": 0.0602, "low": 0.0596, "close": 0.06, "volume": 1842716.9, "close_time": 1774234799999, "quote_volume": 110552.03886, "trades": 582, "taker_buy_base": 815739.9, "taker_buy_quote": 48926.06159 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0601, "high": 0.0604, "low": 0.06, "close": 0.0603, "volume": 1737216.1, "close_time": 1774238399999, "quote_volume": 104635.46824, "trades": 623, "taker_buy_base": 816201.7, "taker_buy_quote": 49164.57599 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0602, "high": 0.0607, "low": 0.0602, "close": 0.0606, "volume": 1052752.2, "close_time": 1774241999999, "quote_volume": 63668.07785, "trades": 548, "taker_buy_base": 546789.2, "taker_buy_quote": 33076.77697 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0603, "close": 0.0604, "volume": 830460.2, "close_time": 1774245599999, "quote_volume": 50242.98729, "trades": 492, "taker_buy_base": 438932.1, "taker_buy_quote": 26556.21363 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0605, "high": 0.0605, "low": 0.0594, "close": 0.0596, "volume": 1721943.9, "close_time": 1774249199999, "quote_volume": 103207.03918, "trades": 1078, "taker_buy_base": 700211.1, "taker_buy_quote": 41973.83146 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0596, "high": 0.0597, "low": 0.0589, "close": 0.0591, "volume": 3133176.0, "close_time": 1774252799999, "quote_volume": 185435.01861, "trades": 1334, "taker_buy_base": 1393380.0, "taker_buy_quote": 82469.21919 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0591, "high": 0.0595, "low": 0.0588, "close": 0.0588, "volume": 1462446.5, "close_time": 1774256399999, "quote_volume": 86634.59025, "trades": 732, "taker_buy_base": 548848.0, "taker_buy_quote": 32546.25954 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0588, "high": 0.0593, "low": 0.0584, "close": 0.0593, "volume": 2398931.0, "close_time": 1774259999999, "quote_volume": 140950.46638, "trades": 1095, "taker_buy_base": 1129934.8, "taker_buy_quote": 66439.49254 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0593, "high": 0.0597, "low": 0.059, "close": 0.0591, "volume": 1547235.4, "close_time": 1774263599999, "quote_volume": 91888.34354, "trades": 831, "taker_buy_base": 762919.2, "taker_buy_quote": 45345.18059 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0592, "high": 0.0623, "low": 0.0591, "close": 0.0609, "volume": 17856491.9, "close_time": 1774267199999, "quote_volume": 1091021.83635, "trades": 6976, "taker_buy_base": 9282418.8, "taker_buy_quote": 567314.13653 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.061, "high": 0.0614, "low": 0.0608, "close": 0.0611, "volume": 3359404.7, "close_time": 1774270799999, "quote_volume": 205352.87732, "trades": 2016, "taker_buy_base": 1651766.9, "taker_buy_quote": 100982.17072 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0605, "close": 0.0611, "volume": 3489769.6, "close_time": 1774274399999, "quote_volume": 212679.54085, "trades": 1900, "taker_buy_base": 1627402.6, "taker_buy_quote": 99294.00082 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0608, "close": 0.061, "volume": 2545378.2, "close_time": 1774277999999, "quote_volume": 155533.27365, "trades": 1748, "taker_buy_base": 1252358.4, "taker_buy_quote": 76567.28578 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.061, "high": 0.0614, "low": 0.0599, "close": 0.0599, "volume": 4533483.4, "close_time": 1774281599999, "quote_volume": 275076.45213, "trades": 3140, "taker_buy_base": 1728729.0, "taker_buy_quote": 105094.26418 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.06, "high": 0.0606, "low": 0.0597, "close": 0.0599, "volume": 3481792.8, "close_time": 1774285199999, "quote_volume": 209094.09938, "trades": 2676, "taker_buy_base": 1761927.7, "taker_buy_quote": 105885.17395 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0599, "high": 0.06, "low": 0.0595, "close": 0.0599, "volume": 2659062.0, "close_time": 1774288799999, "quote_volume": 158955.99186, "trades": 2455, "taker_buy_base": 1502565.7, "taker_buy_quote": 89821.60812 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0597, "close": 0.06, "volume": 2434457.1, "close_time": 1774292399999, "quote_volume": 145771.11763, "trades": 1737, "taker_buy_base": 1257312.1, "taker_buy_quote": 75311.16685 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0599, "high": 0.0603, "low": 0.0597, "close": 0.0598, "volume": 3347221.5, "close_time": 1774295999999, "quote_volume": 200849.85441, "trades": 2015, "taker_buy_base": 1945617.3, "taker_buy_quote": 116789.31491 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0598, "high": 0.0606, "low": 0.0596, "close": 0.0604, "volume": 2641555.8, "close_time": 1774299599999, "quote_volume": 158828.88593, "trades": 1317, "taker_buy_base": 1229065.2, "taker_buy_quote": 73868.33818 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0604, "high": 0.0607, "low": 0.0602, "close": 0.0605, "volume": 1883001.1, "close_time": 1774303199999, "quote_volume": 113844.8142, "trades": 1198, "taker_buy_base": 812374.8, "taker_buy_quote": 49109.6042 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0606, "high": 0.0606, "low": 0.06, "close": 0.06, "volume": 2661137.5, "close_time": 1774306799999, "quote_volume": 160379.28907, "trades": 1414, "taker_buy_base": 1166888.6, "taker_buy_quote": 70359.31008 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.06, "high": 0.0607, "low": 0.0596, "close": 0.0604, "volume": 3392826.6, "close_time": 1774310399999, "quote_volume": 203848.16306, "trades": 1487, "taker_buy_base": 2036560.3, "taker_buy_quote": 122325.28953 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0605, "high": 0.0608, "low": 0.06, "close": 0.0602, "volume": 2386111.3, "close_time": 1774313999999, "quote_volume": 144028.46086, "trades": 1404, "taker_buy_base": 906392.2, "taker_buy_quote": 54772.41017 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0596, "close": 0.0598, "volume": 2358642.7, "close_time": 1774317599999, "quote_volume": 141311.97868, "trades": 1290, "taker_buy_base": 782605.0, "taker_buy_quote": 46875.56961 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0598, "high": 0.0602, "low": 0.0597, "close": 0.0598, "volume": 2273428.1, "close_time": 1774321199999, "quote_volume": 136146.75817, "trades": 1297, "taker_buy_base": 850827.6, "taker_buy_quote": 50948.68632 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0598, "high": 0.0603, "low": 0.0597, "close": 0.0602, "volume": 1128580.8, "close_time": 1774324799999, "quote_volume": 67683.80558, "trades": 972, "taker_buy_base": 454040.4, "taker_buy_quote": 27240.50365 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0599, "close": 0.0601, "volume": 1490411.4, "close_time": 1774328399999, "quote_volume": 89687.20565, "trades": 1098, "taker_buy_base": 714166.7, "taker_buy_quote": 42988.5052 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0601, "high": 0.0604, "low": 0.0598, "close": 0.0602, "volume": 1687921.0, "close_time": 1774331999999, "quote_volume": 101457.76145, "trades": 1120, "taker_buy_base": 908616.5, "taker_buy_quote": 54641.06649 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0603, "high": 0.0604, "low": 0.06, "close": 0.0602, "volume": 875578.4, "close_time": 1774335599999, "quote_volume": 52676.63356, "trades": 912, "taker_buy_base": 403124.3, "taker_buy_quote": 24266.3244 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0603, "high": 0.0611, "low": 0.0602, "close": 0.061, "volume": 3176733.9, "close_time": 1774339199999, "quote_volume": 192900.62733, "trades": 1400, "taker_buy_base": 1777002.9, "taker_buy_quote": 107930.88826 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.061, "high": 0.0617, "low": 0.0608, "close": 0.0613, "volume": 4180719.3, "close_time": 1774342799999, "quote_volume": 256468.16882, "trades": 1410, "taker_buy_base": 2417057.1, "taker_buy_quote": 148336.89786 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0613, "high": 0.0615, "low": 0.061, "close": 0.0611, "volume": 2285844.0, "close_time": 1774346399999, "quote_volume": 139999.11875, "trades": 1157, "taker_buy_base": 939561.9, "taker_buy_quote": 57577.165 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0608, "close": 0.0611, "volume": 2668742.7, "close_time": 1774349999999, "quote_volume": 163171.53645, "trades": 1329, "taker_buy_base": 1376249.9, "taker_buy_quote": 84186.97442 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0607, "close": 0.0608, "volume": 2619030.1, "close_time": 1774353599999, "quote_volume": 159529.56642, "trades": 1262, "taker_buy_base": 1272146.3, "taker_buy_quote": 77489.78121 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0606, "close": 0.0607, "volume": 1961410.3, "close_time": 1774357199999, "quote_volume": 119076.89753, "trades": 1169, "taker_buy_base": 861236.6, "taker_buy_quote": 52301.63005 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0606, "high": 0.061, "low": 0.06, "close": 0.0603, "volume": 7342459.7, "close_time": 1774360799999, "quote_volume": 443575.73327, "trades": 2597, "taker_buy_base": 2904520.7, "taker_buy_quote": 175526.66618 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0598, "close": 0.0602, "volume": 3532679.3, "close_time": 1774364399999, "quote_volume": 212465.91923, "trades": 1983, "taker_buy_base": 1982834.6, "taker_buy_quote": 119270.6235 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0599, "close": 0.0599, "volume": 1460544.2, "close_time": 1774367999999, "quote_volume": 87851.1841, "trades": 1258, "taker_buy_base": 679238.6, "taker_buy_quote": 40873.43661 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.06, "high": 0.0602, "low": 0.0597, "close": 0.0598, "volume": 2090654.0, "close_time": 1774371599999, "quote_volume": 125296.77528, "trades": 1098, "taker_buy_base": 760355.6, "taker_buy_quote": 45599.57619 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0598, "high": 0.0599, "low": 0.0592, "close": 0.0594, "volume": 3054886.4, "close_time": 1774375199999, "quote_volume": 181610.89456, "trades": 1489, "taker_buy_base": 1282356.2, "taker_buy_quote": 76271.02129 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0593, "high": 0.0598, "low": 0.0592, "close": 0.0594, "volume": 2030623.1, "close_time": 1774378799999, "quote_volume": 120773.03092, "trades": 1188, "taker_buy_base": 1077296.7, "taker_buy_quote": 64100.11471 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0595, "high": 0.0598, "low": 0.0592, "close": 0.0592, "volume": 2024655.6, "close_time": 1774382399999, "quote_volume": 120438.5726, "trades": 970, "taker_buy_base": 1029927.9, "taker_buy_quote": 61266.41164 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0593, "high": 0.0605, "low": 0.0592, "close": 0.0605, "volume": 3928914.1, "close_time": 1774385999999, "quote_volume": 235874.20827, "trades": 1606, "taker_buy_base": 1868635.2, "taker_buy_quote": 112129.83698 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0605, "high": 0.0608, "low": 0.0602, "close": 0.0607, "volume": 3713073.7, "close_time": 1774389599999, "quote_volume": 224667.56656, "trades": 1566, "taker_buy_base": 1920449.0, "taker_buy_quote": 116257.87094 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0604, "close": 0.0606, "volume": 1529480.6, "close_time": 1774393199999, "quote_volume": 92691.79671, "trades": 1074, "taker_buy_base": 798298.2, "taker_buy_quote": 48393.33358 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0605, "high": 0.0609, "low": 0.0605, "close": 0.0608, "volume": 1941276.6, "close_time": 1774396799999, "quote_volume": 117946.61999, "trades": 989, "taker_buy_base": 1038876.4, "taker_buy_quote": 63126.15795 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0605, "close": 0.0607, "volume": 1398520.4, "close_time": 1774400399999, "quote_volume": 85037.23127, "trades": 975, "taker_buy_base": 683570.5, "taker_buy_quote": 41579.16489 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0607, "high": 0.061, "low": 0.0605, "close": 0.0608, "volume": 1392319.1, "close_time": 1774403999999, "quote_volume": 84560.47583, "trades": 875, "taker_buy_base": 661881.7, "taker_buy_quote": 40199.76202 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0608, "high": 0.061, "low": 0.0606, "close": 0.0607, "volume": 2024554.9, "close_time": 1774407599999, "quote_volume": 123206.19243, "trades": 1066, "taker_buy_base": 1239930.8, "taker_buy_quote": 75511.19524 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0606, "high": 0.061, "low": 0.0604, "close": 0.0608, "volume": 1899779.3, "close_time": 1774411199999, "quote_volume": 115380.59694, "trades": 894, "taker_buy_base": 707375.7, "taker_buy_quote": 42975.1718 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0608, "high": 0.0611, "low": 0.0608, "close": 0.0611, "volume": 1154959.8, "close_time": 1774414799999, "quote_volume": 70313.55454, "trades": 927, "taker_buy_base": 609426.3, "taker_buy_quote": 37129.0788 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.061, "high": 0.0612, "low": 0.0608, "close": 0.0609, "volume": 2728469.1, "close_time": 1774418399999, "quote_volume": 166505.52994, "trades": 1114, "taker_buy_base": 1308271.4, "taker_buy_quote": 79864.58172 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 1269715.9, "close_time": 1774421999999, "quote_volume": 77309.80506, "trades": 722, "taker_buy_base": 641703.2, "taker_buy_quote": 39081.31644 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0608, "high": 0.0614, "low": 0.0608, "close": 0.0611, "volume": 3448395.9, "close_time": 1774425599999, "quote_volume": 210703.06144, "trades": 1304, "taker_buy_base": 1855959.4, "taker_buy_quote": 113419.95581 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0611, "high": 0.0619, "low": 0.0611, "close": 0.0616, "volume": 3833692.2, "close_time": 1774429199999, "quote_volume": 236241.26551, "trades": 1830, "taker_buy_base": 2196613.7, "taker_buy_quote": 135411.44667 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0613, "close": 0.0616, "volume": 2810803.7, "close_time": 1774432799999, "quote_volume": 173146.05916, "trades": 1105, "taker_buy_base": 1661914.3, "taker_buy_quote": 102409.03745 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0616, "high": 0.0618, "low": 0.0614, "close": 0.0616, "volume": 3733366.3, "close_time": 1774436399999, "quote_volume": 229876.21084, "trades": 1347, "taker_buy_base": 1703809.9, "taker_buy_quote": 104941.06253 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0616, "high": 0.0619, "low": 0.0614, "close": 0.0615, "volume": 3204721.4, "close_time": 1774439999999, "quote_volume": 197471.46269, "trades": 1380, "taker_buy_base": 1773032.0, "taker_buy_quote": 109257.69811 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0616, "high": 0.0618, "low": 0.0609, "close": 0.0611, "volume": 4944127.4, "close_time": 1774443599999, "quote_volume": 303627.66021, "trades": 1629, "taker_buy_base": 2844132.0, "taker_buy_quote": 174669.81411 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0609, "close": 0.061, "volume": 3340415.3, "close_time": 1774447199999, "quote_volume": 204331.03844, "trades": 1204, "taker_buy_base": 1872434.0, "taker_buy_quote": 114548.01476 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.061, "high": 0.0611, "low": 0.0607, "close": 0.0609, "volume": 2039199.8, "close_time": 1774450799999, "quote_volume": 124253.52742, "trades": 786, "taker_buy_base": 791224.1, "taker_buy_quote": 48225.03361 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.061, "high": 0.0611, "low": 0.0605, "close": 0.0608, "volume": 2352183.7, "close_time": 1774454399999, "quote_volume": 142967.68808, "trades": 876, "taker_buy_base": 1148892.7, "taker_buy_quote": 69834.51118 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0607, "high": 0.0614, "low": 0.0607, "close": 0.0609, "volume": 3814831.6, "close_time": 1774457999999, "quote_volume": 232842.09423, "trades": 1065, "taker_buy_base": 2216069.7, "taker_buy_quote": 135301.28444 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0608, "close": 0.0609, "volume": 1741819.3, "close_time": 1774461599999, "quote_volume": 106265.35316, "trades": 656, "taker_buy_base": 775602.7, "taker_buy_quote": 47341.1506 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0608, "high": 0.0611, "low": 0.0607, "close": 0.0608, "volume": 1991065.0, "close_time": 1774465199999, "quote_volume": 121138.74312, "trades": 744, "taker_buy_base": 893336.5, "taker_buy_quote": 54376.72855 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0608, "high": 0.061, "low": 0.0607, "close": 0.0609, "volume": 1080373.2, "close_time": 1774468799999, "quote_volume": 65771.15341, "trades": 420, "taker_buy_base": 553432.2, "taker_buy_quote": 33688.85914 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.061, "high": 0.061, "low": 0.0605, "close": 0.0608, "volume": 975779.6, "close_time": 1774472399999, "quote_volume": 59279.78385, "trades": 387, "taker_buy_base": 364649.3, "taker_buy_quote": 22160.62852 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0608, "high": 0.061, "low": 0.0607, "close": 0.061, "volume": 2733835.7, "close_time": 1774475999999, "quote_volume": 166427.21659, "trades": 751, "taker_buy_base": 852048.7, "taker_buy_quote": 51895.70033 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0611, "high": 0.0614, "low": 0.061, "close": 0.0612, "volume": 4354066.6, "close_time": 1774479599999, "quote_volume": 266177.39167, "trades": 1126, "taker_buy_base": 2036486.4, "taker_buy_quote": 124544.03905 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0611, "close": 0.0612, "volume": 926874.8, "close_time": 1774483199999, "quote_volume": 56744.95786, "trades": 320, "taker_buy_base": 501650.0, "taker_buy_quote": 30727.21187 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 1475297.7, "close_time": 1774486799999, "quote_volume": 90272.33614, "trades": 475, "taker_buy_base": 808154.6, "taker_buy_quote": 49462.78664 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0612, "high": 0.0613, "low": 0.061, "close": 0.061, "volume": 1199966.8, "close_time": 1774490399999, "quote_volume": 73391.16979, "trades": 377, "taker_buy_base": 671787.6, "taker_buy_quote": 41099.67046 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.061, "high": 0.061, "low": 0.0602, "close": 0.0605, "volume": 2244562.7, "close_time": 1774493999999, "quote_volume": 135684.53557, "trades": 656, "taker_buy_base": 695590.1, "taker_buy_quote": 42048.41204 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0602, "close": 0.0602, "volume": 1413041.4, "close_time": 1774497599999, "quote_volume": 85312.38069, "trades": 671, "taker_buy_base": 719736.1, "taker_buy_quote": 43448.18217 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0602, "high": 0.0603, "low": 0.06, "close": 0.0601, "volume": 2490435.4, "close_time": 1774501199999, "quote_volume": 149884.76425, "trades": 1143, "taker_buy_base": 1263248.6, "taker_buy_quote": 76047.70073 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0602, "high": 0.0602, "low": 0.0596, "close": 0.0596, "volume": 3536491.9, "close_time": 1774504799999, "quote_volume": 211721.63181, "trades": 1597, "taker_buy_base": 1574582.5, "taker_buy_quote": 94286.00465 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0593, "close": 0.0595, "volume": 5377753.7, "close_time": 1774508399999, "quote_volume": 319792.50217, "trades": 1485, "taker_buy_base": 2523283.4, "taker_buy_quote": 150127.8566 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0595, "high": 0.06, "low": 0.0594, "close": 0.0599, "volume": 4177915.3, "close_time": 1774511999999, "quote_volume": 249429.24361, "trades": 1710, "taker_buy_base": 2446208.9, "taker_buy_quote": 146101.6404 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0592, "close": 0.0595, "volume": 2804148.8, "close_time": 1774515599999, "quote_volume": 166944.3506, "trades": 1116, "taker_buy_base": 1303629.4, "taker_buy_quote": 77678.53192 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0594, "high": 0.0597, "low": 0.0588, "close": 0.0591, "volume": 5261081.6, "close_time": 1774519199999, "quote_volume": 311050.534, "trades": 1797, "taker_buy_base": 2177137.2, "taker_buy_quote": 128795.20491 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.059, "high": 0.0591, "low": 0.0587, "close": 0.059, "volume": 2331121.6, "close_time": 1774522799999, "quote_volume": 137408.4961, "trades": 985, "taker_buy_base": 1163527.6, "taker_buy_quote": 68607.99028 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.059, "high": 0.0591, "low": 0.0587, "close": 0.059, "volume": 3340076.6, "close_time": 1774526399999, "quote_volume": 196972.37045, "trades": 1250, "taker_buy_base": 1712828.9, "taker_buy_quote": 101034.16956 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.059, "high": 0.0593, "low": 0.0588, "close": 0.0591, "volume": 2271663.9, "close_time": 1774529999999, "quote_volume": 134062.41664, "trades": 917, "taker_buy_base": 1272515.9, "taker_buy_quote": 75102.39608 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.059, "high": 0.0596, "low": 0.0589, "close": 0.0594, "volume": 2697634.1, "close_time": 1774533599999, "quote_volume": 159771.60039, "trades": 1195, "taker_buy_base": 1673025.8, "taker_buy_quote": 99124.87851 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0594, "high": 0.0595, "low": 0.059, "close": 0.059, "volume": 2858681.5, "close_time": 1774537199999, "quote_volume": 169412.74808, "trades": 1093, "taker_buy_base": 1702190.9, "taker_buy_quote": 100930.60786 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0591, "high": 0.0591, "low": 0.0582, "close": 0.0584, "volume": 7472142.5, "close_time": 1774540799999, "quote_volume": 437189.3733, "trades": 1666, "taker_buy_base": 3555167.9, "taker_buy_quote": 208048.62768 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0583, "high": 0.0586, "low": 0.0582, "close": 0.0584, "volume": 2688738.5, "close_time": 1774544399999, "quote_volume": 157056.03763, "trades": 1067, "taker_buy_base": 1567046.3, "taker_buy_quote": 91547.13144 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0584, "high": 0.0587, "low": 0.0583, "close": 0.0585, "volume": 3174062.2, "close_time": 1774547999999, "quote_volume": 185855.81093, "trades": 1028, "taker_buy_base": 2058470.3, "taker_buy_quote": 120548.87416 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0586, "high": 0.0586, "low": 0.0581, "close": 0.0584, "volume": 3477822.9, "close_time": 1774551599999, "quote_volume": 202647.51463, "trades": 1191, "taker_buy_base": 1814346.5, "taker_buy_quote": 105760.81455 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0584, "high": 0.0585, "low": 0.0579, "close": 0.0581, "volume": 2304529.8, "close_time": 1774555199999, "quote_volume": 134087.27668, "trades": 885, "taker_buy_base": 1115570.4, "taker_buy_quote": 64944.86726 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0581, "high": 0.059, "low": 0.0579, "close": 0.0587, "volume": 5240974.9, "close_time": 1774558799999, "quote_volume": 307331.52656, "trades": 1802, "taker_buy_base": 2986058.7, "taker_buy_quote": 175104.42189 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0585, "close": 0.0589, "volume": 2252549.5, "close_time": 1774562399999, "quote_volume": 132683.15791, "trades": 928, "taker_buy_base": 1078988.2, "taker_buy_quote": 63584.04303 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0585, "close": 0.0589, "volume": 1721645.2, "close_time": 1774565999999, "quote_volume": 101126.82048, "trades": 794, "taker_buy_base": 1117282.2, "taker_buy_quote": 65651.06767 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0589, "high": 0.059, "low": 0.0587, "close": 0.0589, "volume": 2114285.0, "close_time": 1774569599999, "quote_volume": 124425.34959, "trades": 889, "taker_buy_base": 1238895.8, "taker_buy_quote": 72918.80303 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0589, "high": 0.059, "low": 0.0587, "close": 0.0588, "volume": 2409057.8, "close_time": 1774573199999, "quote_volume": 141824.8672, "trades": 818, "taker_buy_base": 1280458.7, "taker_buy_quote": 75417.63247 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0588, "high": 0.0591, "low": 0.0587, "close": 0.0589, "volume": 1157539.1, "close_time": 1774576799999, "quote_volume": 68171.71802, "trades": 475, "taker_buy_base": 513192.6, "taker_buy_quote": 30228.99411 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.059, "high": 0.0592, "low": 0.0587, "close": 0.0587, "volume": 889894.9, "close_time": 1774580399999, "quote_volume": 52465.76065, "trades": 438, "taker_buy_base": 380392.4, "taker_buy_quote": 22441.46387 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0588, "high": 0.0588, "low": 0.0582, "close": 0.0584, "volume": 1722324.3, "close_time": 1774583999999, "quote_volume": 100576.68198, "trades": 594, "taker_buy_base": 771150.0, "taker_buy_quote": 45035.33784 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0577, "close": 0.0579, "volume": 4318401.8, "close_time": 1774587599999, "quote_volume": 250331.04666, "trades": 1144, "taker_buy_base": 1979465.7, "taker_buy_quote": 114746.45892 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.058, "high": 0.0583, "low": 0.0577, "close": 0.0579, "volume": 2396892.2, "close_time": 1774591199999, "quote_volume": 138899.58335, "trades": 710, "taker_buy_base": 892532.2, "taker_buy_quote": 51755.51043 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.058, "high": 0.0581, "low": 0.0578, "close": 0.0579, "volume": 1504046.3, "close_time": 1774594799999, "quote_volume": 87190.29452, "trades": 462, "taker_buy_base": 696518.8, "taker_buy_quote": 40389.48497 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0579, "high": 0.058, "low": 0.0577, "close": 0.0579, "volume": 2676830.0, "close_time": 1774598399999, "quote_volume": 154852.13228, "trades": 796, "taker_buy_base": 1103335.3, "taker_buy_quote": 63855.04886 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0568, "close": 0.0572, "volume": 6465243.6, "close_time": 1774601999999, "quote_volume": 370884.99511, "trades": 1644, "taker_buy_base": 2448735.1, "taker_buy_quote": 140536.60695 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0564, "close": 0.0567, "volume": 6161991.2, "close_time": 1774605599999, "quote_volume": 349084.87936, "trades": 1658, "taker_buy_base": 2345872.4, "taker_buy_quote": 133007.5122 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0567, "high": 0.057, "low": 0.0556, "close": 0.056, "volume": 9774573.2, "close_time": 1774609199999, "quote_volume": 550490.63027, "trades": 3002, "taker_buy_base": 3814985.7, "taker_buy_quote": 214763.48656 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0559, "close": 0.0561, "volume": 3304026.8, "close_time": 1774612799999, "quote_volume": 185466.99093, "trades": 1221, "taker_buy_base": 1684183.6, "taker_buy_quote": 94550.64592 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0559, "close": 0.0562, "volume": 1643083.2, "close_time": 1774616399999, "quote_volume": 92110.35998, "trades": 592, "taker_buy_base": 626929.0, "taker_buy_quote": 35156.26241 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0559, "close": 0.0562, "volume": 3395378.1, "close_time": 1774619999999, "quote_volume": 190668.76849, "trades": 1037, "taker_buy_base": 1237617.4, "taker_buy_quote": 69515.27265 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0562, "high": 0.0565, "low": 0.0559, "close": 0.056, "volume": 2651892.5, "close_time": 1774623599999, "quote_volume": 148896.86904, "trades": 876, "taker_buy_base": 1502755.1, "taker_buy_quote": 84401.04683 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0557, "close": 0.0559, "volume": 4697975.5, "close_time": 1774627199999, "quote_volume": 263257.24956, "trades": 1461, "taker_buy_base": 2249731.2, "taker_buy_quote": 126158.03358 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0553, "close": 0.0554, "volume": 3937636.5, "close_time": 1774630799999, "quote_volume": 219024.99615, "trades": 1185, "taker_buy_base": 1482005.5, "taker_buy_quote": 82448.35577 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0554, "high": 0.0558, "low": 0.0551, "close": 0.0553, "volume": 3357792.2, "close_time": 1774634399999, "quote_volume": 186238.99068, "trades": 1020, "taker_buy_base": 1788796.0, "taker_buy_quote": 99212.88167 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0548, "close": 0.0548, "volume": 5684591.5, "close_time": 1774637999999, "quote_volume": 312854.1622, "trades": 1368, "taker_buy_base": 3407222.9, "taker_buy_quote": 187602.75039 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0547, "close": 0.055, "volume": 3929643.8, "close_time": 1774641599999, "quote_volume": 215830.20512, "trades": 1008, "taker_buy_base": 1909174.2, "taker_buy_quote": 104897.0808 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0547, "close": 0.055, "volume": 3271839.1, "close_time": 1774645199999, "quote_volume": 179829.82091, "trades": 542, "taker_buy_base": 2349026.7, "taker_buy_quote": 129151.3066 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0549, "high": 0.055, "low": 0.0547, "close": 0.0548, "volume": 1960212.2, "close_time": 1774648799999, "quote_volume": 107671.05142, "trades": 532, "taker_buy_base": 1290291.5, "taker_buy_quote": 70888.9575 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0544, "close": 0.0548, "volume": 1772583.5, "close_time": 1774652399999, "quote_volume": 96887.57327, "trades": 551, "taker_buy_base": 799969.7, "taker_buy_quote": 43752.11591 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0546, "close": 0.0548, "volume": 1111620.5, "close_time": 1774655999999, "quote_volume": 60889.10029, "trades": 386, "taker_buy_base": 603897.3, "taker_buy_quote": 33087.55392 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0547, "high": 0.055, "low": 0.0547, "close": 0.0549, "volume": 1973620.9, "close_time": 1774659599999, "quote_volume": 108228.56141, "trades": 498, "taker_buy_base": 1122554.0, "taker_buy_quote": 61567.5475 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0539, "close": 0.054, "volume": 2992351.5, "close_time": 1774663199999, "quote_volume": 162102.58494, "trades": 1123, "taker_buy_base": 1176435.4, "taker_buy_quote": 63753.54341 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.054, "high": 0.0543, "low": 0.0537, "close": 0.0538, "volume": 1659767.4, "close_time": 1774666799999, "quote_volume": 89487.1243, "trades": 591, "taker_buy_base": 925027.6, "taker_buy_quote": 49879.26653 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0537, "high": 0.0543, "low": 0.0537, "close": 0.054, "volume": 1617258.7, "close_time": 1774670399999, "quote_volume": 87182.70147, "trades": 422, "taker_buy_base": 950268.6, "taker_buy_quote": 51203.93371 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.054, "high": 0.0544, "low": 0.054, "close": 0.0542, "volume": 758710.9, "close_time": 1774673999999, "quote_volume": 41134.47966, "trades": 315, "taker_buy_base": 379449.9, "taker_buy_quote": 20577.16816 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0541, "close": 0.0543, "volume": 662633.8, "close_time": 1774677599999, "quote_volume": 35967.92852, "trades": 267, "taker_buy_base": 350116.8, "taker_buy_quote": 19004.63664 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0544, "high": 0.0547, "low": 0.0543, "close": 0.0546, "volume": 1808913.1, "close_time": 1774681199999, "quote_volume": 98655.43187, "trades": 582, "taker_buy_base": 1096850.3, "taker_buy_quote": 59828.8926 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0545, "close": 0.0548, "volume": 1811548.2, "close_time": 1774684799999, "quote_volume": 99230.03343, "trades": 597, "taker_buy_base": 854471.9, "taker_buy_quote": 46815.97533 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0548, "high": 0.0552, "low": 0.0548, "close": 0.0549, "volume": 1768237.9, "close_time": 1774688399999, "quote_volume": 97284.02454, "trades": 401, "taker_buy_base": 1256029.9, "taker_buy_quote": 69127.2307 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0545, "close": 0.0546, "volume": 972232.7, "close_time": 1774691999999, "quote_volume": 53182.4002, "trades": 335, "taker_buy_base": 380889.9, "taker_buy_quote": 20849.11485 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0544, "close": 0.0545, "volume": 1858716.5, "close_time": 1774695599999, "quote_volume": 101298.5238, "trades": 539, "taker_buy_base": 680705.6, "taker_buy_quote": 37117.80911 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0544, "close": 0.0546, "volume": 1316081.3, "close_time": 1774699199999, "quote_volume": 71825.5603, "trades": 349, "taker_buy_base": 584412.2, "taker_buy_quote": 31887.31688 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0544, "close": 0.0545, "volume": 1200951.0, "close_time": 1774702799999, "quote_volume": 65641.12588, "trades": 451, "taker_buy_base": 525697.9, "taker_buy_quote": 28750.46916 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0545, "high": 0.0553, "low": 0.0544, "close": 0.055, "volume": 6742665.0, "close_time": 1774706399999, "quote_volume": 370897.11414, "trades": 1372, "taker_buy_base": 4506974.1, "taker_buy_quote": 248139.97341 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0549, "high": 0.055, "low": 0.0545, "close": 0.0546, "volume": 1559278.9, "close_time": 1774709999999, "quote_volume": 85364.057, "trades": 660, "taker_buy_base": 784561.3, "taker_buy_quote": 42961.20111 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0545, "close": 0.0546, "volume": 3987037.1, "close_time": 1774713599999, "quote_volume": 218712.1258, "trades": 1040, "taker_buy_base": 2341104.8, "taker_buy_quote": 128480.30139 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0546, "high": 0.055, "low": 0.0546, "close": 0.055, "volume": 1296887.2, "close_time": 1774717199999, "quote_volume": 71166.07159, "trades": 433, "taker_buy_base": 626160.4, "taker_buy_quote": 34374.55888 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0547, "close": 0.0548, "volume": 1088272.9, "close_time": 1774720799999, "quote_volume": 59755.74427, "trades": 454, "taker_buy_base": 553249.6, "taker_buy_quote": 30381.48025 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0548, "high": 0.055, "low": 0.0547, "close": 0.0547, "volume": 500773.0, "close_time": 1774724399999, "quote_volume": 27474.09902, "trades": 220, "taker_buy_base": 197221.8, "taker_buy_quote": 10826.3136 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0545, "close": 0.0546, "volume": 427656.5, "close_time": 1774727999999, "quote_volume": 23374.45571, "trades": 198, "taker_buy_base": 170828.3, "taker_buy_quote": 9342.06658 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0546, "close": 0.0547, "volume": 661903.5, "close_time": 1774731599999, "quote_volume": 36269.54554, "trades": 283, "taker_buy_base": 325516.4, "taker_buy_quote": 17845.33509 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0542, "close": 0.0542, "volume": 1444995.2, "close_time": 1774735199999, "quote_volume": 78707.62287, "trades": 581, "taker_buy_base": 621512.8, "taker_buy_quote": 33845.06479 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0541, "close": 0.0542, "volume": 1283475.0, "close_time": 1774738799999, "quote_volume": 69594.63876, "trades": 511, "taker_buy_base": 616167.8, "taker_buy_quote": 33416.16608 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0542, "high": 0.0543, "low": 0.0533, "close": 0.0534, "volume": 4463952.5, "close_time": 1774742399999, "quote_volume": 239906.55006, "trades": 1453, "taker_buy_base": 1847767.0, "taker_buy_quote": 99356.61652 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0534, "high": 0.0537, "low": 0.0532, "close": 0.0537, "volume": 1835020.8, "close_time": 1774745999999, "quote_volume": 98048.08159, "trades": 738, "taker_buy_base": 1136535.9, "taker_buy_quote": 60745.88794 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0536, "close": 0.0537, "volume": 1443311.6, "close_time": 1774749599999, "quote_volume": 77685.99064, "trades": 573, "taker_buy_base": 742580.3, "taker_buy_quote": 39981.02756 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0537, "high": 0.0539, "low": 0.0536, "close": 0.0537, "volume": 761295.2, "close_time": 1774753199999, "quote_volume": 40909.88803, "trades": 311, "taker_buy_base": 374520.0, "taker_buy_quote": 20132.89658 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0537, "close": 0.0539, "volume": 1059180.4, "close_time": 1774756799999, "quote_volume": 57127.53388, "trades": 454, "taker_buy_base": 561427.3, "taker_buy_quote": 30288.32292 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0539, "high": 0.054, "low": 0.0537, "close": 0.0539, "volume": 773750.0, "close_time": 1774760399999, "quote_volume": 41669.75306, "trades": 364, "taker_buy_base": 460169.1, "taker_buy_quote": 24782.57251 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0538, "high": 0.0539, "low": 0.0536, "close": 0.0538, "volume": 1410087.2, "close_time": 1774763999999, "quote_volume": 75785.75213, "trades": 587, "taker_buy_base": 568500.6, "taker_buy_quote": 30574.20529 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0538, "high": 0.0543, "low": 0.0537, "close": 0.0542, "volume": 1413300.6, "close_time": 1774767599999, "quote_volume": 76288.58425, "trades": 568, "taker_buy_base": 784274.5, "taker_buy_quote": 42343.87937 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0538, "close": 0.0539, "volume": 1174327.1, "close_time": 1774771199999, "quote_volume": 63345.50493, "trades": 690, "taker_buy_base": 516854.0, "taker_buy_quote": 27882.72884 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0536, "close": 0.0539, "volume": 946392.3, "close_time": 1774774799999, "quote_volume": 50867.26281, "trades": 492, "taker_buy_base": 480550.5, "taker_buy_quote": 25840.41766 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0539, "high": 0.054, "low": 0.0537, "close": 0.0538, "volume": 1106810.7, "close_time": 1774778399999, "quote_volume": 59655.26209, "trades": 502, "taker_buy_base": 541387.2, "taker_buy_quote": 29190.20601 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0533, "close": 0.0536, "volume": 1484739.2, "close_time": 1774781999999, "quote_volume": 79467.08579, "trades": 661, "taker_buy_base": 752951.3, "taker_buy_quote": 40296.92167 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0535, "high": 0.0539, "low": 0.0535, "close": 0.0539, "volume": 1403222.2, "close_time": 1774785599999, "quote_volume": 75497.37779, "trades": 517, "taker_buy_base": 918257.0, "taker_buy_quote": 49409.57876 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0539, "high": 0.054, "low": 0.0535, "close": 0.0537, "volume": 1337327.6, "close_time": 1774789199999, "quote_volume": 71883.1421, "trades": 557, "taker_buy_base": 747883.4, "taker_buy_quote": 40213.91725 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0537, "high": 0.0538, "low": 0.0533, "close": 0.0533, "volume": 2738242.1, "close_time": 1774792799999, "quote_volume": 146422.66975, "trades": 1274, "taker_buy_base": 1252243.2, "taker_buy_quote": 66962.33506 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0533, "high": 0.0536, "low": 0.0531, "close": 0.0533, "volume": 3348706.8, "close_time": 1774796399999, "quote_volume": 178596.91658, "trades": 973, "taker_buy_base": 1695754.9, "taker_buy_quote": 90479.24619 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0532, "high": 0.0535, "low": 0.053, "close": 0.0533, "volume": 1979816.6, "close_time": 1774799999999, "quote_volume": 105372.87564, "trades": 1016, "taker_buy_base": 981162.4, "taker_buy_quote": 52241.0409 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0533, "high": 0.0534, "low": 0.053, "close": 0.0532, "volume": 1673031.2, "close_time": 1774803599999, "quote_volume": 88993.44849, "trades": 717, "taker_buy_base": 898931.3, "taker_buy_quote": 47843.91267 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0531, "high": 0.0533, "low": 0.0527, "close": 0.053, "volume": 2428995.4, "close_time": 1774807199999, "quote_volume": 128587.36234, "trades": 950, "taker_buy_base": 1160007.0, "taker_buy_quote": 61428.53768 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0527, "close": 0.0528, "volume": 2670578.8, "close_time": 1774810799999, "quote_volume": 141276.12089, "trades": 610, "taker_buy_base": 1571414.2, "taker_buy_quote": 83134.55589 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0523, "close": 0.0525, "volume": 5492238.0, "close_time": 1774814399999, "quote_volume": 288673.73381, "trades": 910, "taker_buy_base": 3257415.3, "taker_buy_quote": 171269.74141 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0522, "close": 0.0524, "volume": 4985725.7, "close_time": 1774817999999, "quote_volume": 261807.3315, "trades": 877, "taker_buy_base": 3280917.8, "taker_buy_quote": 172293.26379 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0522, "close": 0.0525, "volume": 1950494.0, "close_time": 1774821599999, "quote_volume": 102297.85751, "trades": 608, "taker_buy_base": 1421284.8, "taker_buy_quote": 74543.07799 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0525, "high": 0.0526, "low": 0.051, "close": 0.0519, "volume": 10276250.4, "close_time": 1774825199999, "quote_volume": 532356.50661, "trades": 2865, "taker_buy_base": 4900028.2, "taker_buy_quote": 254044.61706 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0519, "high": 0.0523, "low": 0.0517, "close": 0.0519, "volume": 6023224.9, "close_time": 1774828799999, "quote_volume": 312965.84098, "trades": 1790, "taker_buy_base": 3724111.9, "taker_buy_quote": 193631.29237 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0519, "high": 0.0525, "low": 0.0517, "close": 0.052, "volume": 7741640.7, "close_time": 1774832399999, "quote_volume": 403584.33303, "trades": 1986, "taker_buy_base": 5120539.6, "taker_buy_quote": 267214.78655 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0519, "high": 0.0524, "low": 0.0517, "close": 0.0524, "volume": 6101572.0, "close_time": 1774835999999, "quote_volume": 317442.90784, "trades": 1689, "taker_buy_base": 4157709.8, "taker_buy_quote": 216366.20236 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0523, "high": 0.0538, "low": 0.0523, "close": 0.0534, "volume": 3456092.1, "close_time": 1774839599999, "quote_volume": 183318.02533, "trades": 1323, "taker_buy_base": 1889076.5, "taker_buy_quote": 100179.00044 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0534, "high": 0.054, "low": 0.0533, "close": 0.0538, "volume": 5772352.8, "close_time": 1774843199999, "quote_volume": 309447.05059, "trades": 1414, "taker_buy_base": 2614945.4, "taker_buy_quote": 140209.69516 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0538, "high": 0.054, "low": 0.0536, "close": 0.0537, "volume": 1174327.4, "close_time": 1774846799999, "quote_volume": 63204.83159, "trades": 429, "taker_buy_base": 605716.0, "taker_buy_quote": 32613.46758 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0537, "high": 0.0538, "low": 0.053, "close": 0.0531, "volume": 1710438.6, "close_time": 1774850399999, "quote_volume": 91367.80065, "trades": 574, "taker_buy_base": 819081.7, "taker_buy_quote": 43763.23203 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0532, "high": 0.0535, "low": 0.0529, "close": 0.0533, "volume": 1948713.9, "close_time": 1774853999999, "quote_volume": 103633.74926, "trades": 600, "taker_buy_base": 941915.2, "taker_buy_quote": 50092.85057 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0533, "high": 0.0537, "low": 0.0532, "close": 0.0537, "volume": 2124593.1, "close_time": 1774857599999, "quote_volume": 113397.09245, "trades": 631, "taker_buy_base": 1341436.2, "taker_buy_quote": 71603.35486 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0537, "high": 0.054, "low": 0.0536, "close": 0.0537, "volume": 2841689.1, "close_time": 1774861199999, "quote_volume": 152711.27332, "trades": 949, "taker_buy_base": 1548792.3, "taker_buy_quote": 83225.01926 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0538, "high": 0.0538, "low": 0.053, "close": 0.053, "volume": 2773764.6, "close_time": 1774864799999, "quote_volume": 147836.44013, "trades": 862, "taker_buy_base": 1000175.6, "taker_buy_quote": 53334.45919 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0531, "high": 0.0534, "low": 0.053, "close": 0.0533, "volume": 1962309.1, "close_time": 1774868399999, "quote_volume": 104294.81554, "trades": 373, "taker_buy_base": 1110803.1, "taker_buy_quote": 59033.05024 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0533, "high": 0.0539, "low": 0.0532, "close": 0.0534, "volume": 3843399.5, "close_time": 1774871999999, "quote_volume": 205483.32029, "trades": 1214, "taker_buy_base": 2137300.9, "taker_buy_quote": 114270.17394 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0534, "high": 0.0538, "low": 0.0534, "close": 0.0536, "volume": 2245813.2, "close_time": 1774875599999, "quote_volume": 120363.92268, "trades": 488, "taker_buy_base": 1045300.4, "taker_buy_quote": 56014.7904 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0531, "close": 0.0532, "volume": 2644119.6, "close_time": 1774879199999, "quote_volume": 141525.48449, "trades": 918, "taker_buy_base": 1333980.1, "taker_buy_quote": 71428.11141 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0532, "high": 0.0534, "low": 0.0527, "close": 0.053, "volume": 3235899.1, "close_time": 1774882799999, "quote_volume": 171647.33458, "trades": 1063, "taker_buy_base": 1479042.5, "taker_buy_quote": 78449.92311 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0527, "close": 0.0528, "volume": 2042427.2, "close_time": 1774886399999, "quote_volume": 108100.13212, "trades": 673, "taker_buy_base": 1024456.8, "taker_buy_quote": 54228.67332 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0523, "close": 0.0524, "volume": 3196967.7, "close_time": 1774889999999, "quote_volume": 168358.7902, "trades": 718, "taker_buy_base": 1843153.0, "taker_buy_quote": 97121.83297 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0518, "close": 0.052, "volume": 5500324.9, "close_time": 1774893599999, "quote_volume": 286960.99087, "trades": 1541, "taker_buy_base": 2277631.9, "taker_buy_quote": 118886.12773 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.052, "high": 0.052, "low": 0.0508, "close": 0.051, "volume": 8497422.3, "close_time": 1774897199999, "quote_volume": 435632.99286, "trades": 2077, "taker_buy_base": 3864683.3, "taker_buy_quote": 198284.96046 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.051, "high": 0.0515, "low": 0.0509, "close": 0.0513, "volume": 3251556.7, "close_time": 1774900799999, "quote_volume": 166171.93852, "trades": 920, "taker_buy_base": 2025314.1, "taker_buy_quote": 103530.27508 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0514, "high": 0.0517, "low": 0.0511, "close": 0.0515, "volume": 2497948.1, "close_time": 1774904399999, "quote_volume": 128479.14627, "trades": 738, "taker_buy_base": 1441451.3, "taker_buy_quote": 74129.70842 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0515, "high": 0.0524, "low": 0.0514, "close": 0.0521, "volume": 3500163.2, "close_time": 1774907999999, "quote_volume": 182317.65099, "trades": 1177, "taker_buy_base": 1754795.8, "taker_buy_quote": 91380.52172 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.052, "high": 0.0523, "low": 0.0518, "close": 0.0519, "volume": 2915025.4, "close_time": 1774911599999, "quote_volume": 151655.00729, "trades": 651, "taker_buy_base": 1463923.7, "taker_buy_quote": 76179.61287 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0519, "high": 0.0519, "low": 0.051, "close": 0.0513, "volume": 4347075.4, "close_time": 1774915199999, "quote_volume": 222889.01693, "trades": 1340, "taker_buy_base": 1833504.5, "taker_buy_quote": 93992.89987 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0514, "high": 0.0518, "low": 0.0511, "close": 0.0516, "volume": 3372974.1, "close_time": 1774918799999, "quote_volume": 173298.48634, "trades": 1064, "taker_buy_base": 1675036.3, "taker_buy_quote": 86107.21427 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0517, "high": 0.0527, "low": 0.0516, "close": 0.0523, "volume": 5721517.3, "close_time": 1774922399999, "quote_volume": 298868.80117, "trades": 1618, "taker_buy_base": 3339297.1, "taker_buy_quote": 174472.6654 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0519, "close": 0.052, "volume": 4090089.3, "close_time": 1774925999999, "quote_volume": 213293.89747, "trades": 825, "taker_buy_base": 1902382.4, "taker_buy_quote": 99268.62457 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.052, "high": 0.052, "low": 0.0514, "close": 0.0516, "volume": 1632864.1, "close_time": 1774929599999, "quote_volume": 84382.99231, "trades": 487, "taker_buy_base": 597950.6, "taker_buy_quote": 30891.03317 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0517, "high": 0.0519, "low": 0.0516, "close": 0.0517, "volume": 1649565.9, "close_time": 1774933199999, "quote_volume": 85452.63876, "trades": 556, "taker_buy_base": 950746.2, "taker_buy_quote": 49244.97463 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0518, "high": 0.0519, "low": 0.0513, "close": 0.0515, "volume": 2943741.5, "close_time": 1774936799999, "quote_volume": 151659.10841, "trades": 654, "taker_buy_base": 1100633.5, "taker_buy_quote": 56733.88215 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0515, "high": 0.0516, "low": 0.0512, "close": 0.0515, "volume": 1980601.6, "close_time": 1774940399999, "quote_volume": 101811.78469, "trades": 527, "taker_buy_base": 840788.3, "taker_buy_quote": 43223.23607 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0511, "close": 0.0515, "volume": 2424786.4, "close_time": 1774943999999, "quote_volume": 124413.35275, "trades": 687, "taker_buy_base": 1134849.4, "taker_buy_quote": 58252.65538 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0515, "high": 0.0517, "low": 0.0507, "close": 0.0508, "volume": 2763974.6, "close_time": 1774947599999, "quote_volume": 141448.22807, "trades": 944, "taker_buy_base": 1139197.5, "taker_buy_quote": 58362.86756 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0508, "high": 0.051, "low": 0.0504, "close": 0.0506, "volume": 4990815.6, "close_time": 1774951199999, "quote_volume": 253349.94028, "trades": 1041, "taker_buy_base": 1978692.7, "taker_buy_quote": 100556.64091 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0506, "high": 0.0508, "low": 0.0502, "close": 0.0502, "volume": 4325712.0, "close_time": 1774954799999, "quote_volume": 218560.45481, "trades": 864, "taker_buy_base": 1855240.9, "taker_buy_quote": 93757.65405 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0503, "high": 0.0505, "low": 0.05, "close": 0.0505, "volume": 6611723.2, "close_time": 1774958399999, "quote_volume": 332214.59026, "trades": 1265, "taker_buy_base": 3232672.3, "taker_buy_quote": 162512.44606 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0505, "high": 0.0507, "low": 0.0501, "close": 0.0501, "volume": 4409776.4, "close_time": 1774961999999, "quote_volume": 221882.55771, "trades": 916, "taker_buy_base": 2590009.2, "taker_buy_quote": 130373.70132 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0502, "high": 0.0503, "low": 0.0497, "close": 0.0501, "volume": 8551558.5, "close_time": 1774965599999, "quote_volume": 427708.7538, "trades": 1626, "taker_buy_base": 4531850.0, "taker_buy_quote": 226830.28722 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.05, "high": 0.0501, "low": 0.0488, "close": 0.0489, "volume": 13431801.3, "close_time": 1774969199999, "quote_volume": 664131.34743, "trades": 2409, "taker_buy_base": 6048144.9, "taker_buy_quote": 299402.12628 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0489, "high": 0.0493, "low": 0.0484, "close": 0.0486, "volume": 7722148.6, "close_time": 1774972799999, "quote_volume": 377909.70532, "trades": 1889, "taker_buy_base": 5263374.1, "taker_buy_quote": 257744.18969 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0485, "high": 0.0492, "low": 0.0484, "close": 0.049, "volume": 9498474.1, "close_time": 1774976399999, "quote_volume": 463559.71701, "trades": 2790, "taker_buy_base": 6205752.0, "taker_buy_quote": 302932.83524 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0491, "high": 0.0502, "low": 0.0488, "close": 0.049, "volume": 11249384.2, "close_time": 1774979999999, "quote_volume": 556602.62193, "trades": 2653, "taker_buy_base": 6514708.2, "taker_buy_quote": 322072.72531 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.049, "high": 0.0498, "low": 0.0489, "close": 0.0498, "volume": 4513706.6, "close_time": 1774983599999, "quote_volume": 222856.27248, "trades": 965, "taker_buy_base": 3136454.5, "taker_buy_quote": 154885.94727 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0498, "high": 0.0503, "low": 0.0495, "close": 0.0502, "volume": 7078130.4, "close_time": 1774987199999, "quote_volume": 353120.05712, "trades": 1214, "taker_buy_base": 4050317.0, "taker_buy_quote": 202068.58644 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0502, "high": 0.0509, "low": 0.05, "close": 0.0509, "volume": 11929235.6, "close_time": 1774990799999, "quote_volume": 602700.30355, "trades": 2191, "taker_buy_base": 8285545.1, "taker_buy_quote": 418736.80234 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0509, "high": 0.0509, "low": 0.0502, "close": 0.0503, "volume": 5848253.6, "close_time": 1774994399999, "quote_volume": 296097.51251, "trades": 1197, "taker_buy_base": 3238406.0, "taker_buy_quote": 163952.80722 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0498, "close": 0.0499, "volume": 8873036.5, "close_time": 1774997999999, "quote_volume": 444225.08777, "trades": 1595, "taker_buy_base": 5261634.1, "taker_buy_quote": 263511.37506 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0499, "high": 0.0501, "low": 0.0497, "close": 0.05, "volume": 3878499.1, "close_time": 1775001599999, "quote_volume": 193530.89982, "trades": 735, "taker_buy_base": 2311448.1, "taker_buy_quote": 115350.35014 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.05, "high": 0.0516, "low": 0.0498, "close": 0.0515, "volume": 57343184.2, "close_time": 1775005199999, "quote_volume": 2907943.42601, "trades": 8931, "taker_buy_base": 36649163.7, "taker_buy_quote": 1857894.05078 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0505, "close": 0.0506, "volume": 7508362.2, "close_time": 1775008799999, "quote_volume": 383507.77979, "trades": 1488, "taker_buy_base": 3408701.8, "taker_buy_quote": 174099.86505 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0506, "high": 0.0512, "low": 0.0505, "close": 0.0511, "volume": 6671339.4, "close_time": 1775012399999, "quote_volume": 339762.98357, "trades": 2338, "taker_buy_base": 3912054.8, "taker_buy_quote": 199232.09802 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0511, "high": 0.052, "low": 0.051, "close": 0.0514, "volume": 8879798.2, "close_time": 1775015999999, "quote_volume": 457953.10626, "trades": 3318, "taker_buy_base": 5156068.4, "taker_buy_quote": 265850.00128 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0514, "high": 0.0521, "low": 0.0514, "close": 0.0521, "volume": 6580793.1, "close_time": 1775019599999, "quote_volume": 341068.82435, "trades": 2398, "taker_buy_base": 3885414.3, "taker_buy_quote": 201334.07547 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0521, "high": 0.0538, "low": 0.0521, "close": 0.0533, "volume": 12604906.7, "close_time": 1775023199999, "quote_volume": 669489.89073, "trades": 3857, "taker_buy_base": 7148922.9, "taker_buy_quote": 379445.88302 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0534, "high": 0.0556, "low": 0.0534, "close": 0.0547, "volume": 21129530.0, "close_time": 1775026799999, "quote_volume": 1156191.86266, "trades": 6100, "taker_buy_base": 10349575.1, "taker_buy_quote": 566113.23369 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0548, "high": 0.0572, "low": 0.0548, "close": 0.0559, "volume": 52958025.7, "close_time": 1775030399999, "quote_volume": 2962978.08204, "trades": 9523, "taker_buy_base": 27147481.9, "taker_buy_quote": 1517746.57003 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0558, "high": 0.0562, "low": 0.0546, "close": 0.0549, "volume": 15403317.2, "close_time": 1775033999999, "quote_volume": 854316.65138, "trades": 4519, "taker_buy_base": 7093012.1, "taker_buy_quote": 393451.4044 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0549, "high": 0.0563, "low": 0.0547, "close": 0.0558, "volume": 12127093.6, "close_time": 1775037599999, "quote_volume": 674006.41865, "trades": 3917, "taker_buy_base": 6014644.4, "taker_buy_quote": 334573.09558 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0559, "high": 0.057, "low": 0.0547, "close": 0.0552, "volume": 19487328.8, "close_time": 1775041199999, "quote_volume": 1092592.47957, "trades": 5512, "taker_buy_base": 8900023.6, "taker_buy_quote": 500051.63576 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0551, "high": 0.0554, "low": 0.0546, "close": 0.055, "volume": 5386660.4, "close_time": 1775044799999, "quote_volume": 296377.64108, "trades": 1998, "taker_buy_base": 2295621.1, "taker_buy_quote": 126296.49155 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0551, "high": 0.056, "low": 0.0548, "close": 0.0554, "volume": 9660211.8, "close_time": 1775048399999, "quote_volume": 535469.72152, "trades": 2923, "taker_buy_base": 4868714.1, "taker_buy_quote": 269897.34161 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0554, "high": 0.0558, "low": 0.055, "close": 0.0554, "volume": 7351081.6, "close_time": 1775051999999, "quote_volume": 406839.23154, "trades": 2387, "taker_buy_base": 3307969.5, "taker_buy_quote": 183134.79128 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0554, "high": 0.0562, "low": 0.0547, "close": 0.0547, "volume": 11022362.7, "close_time": 1775055599999, "quote_volume": 611256.59319, "trades": 2683, "taker_buy_base": 4874035.7, "taker_buy_quote": 270747.28652 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0542, "close": 0.0544, "volume": 7261826.1, "close_time": 1775059199999, "quote_volume": 395949.82095, "trades": 1998, "taker_buy_base": 3035005.3, "taker_buy_quote": 165522.24061 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0539, "close": 0.0543, "volume": 5152098.3, "close_time": 1775062799999, "quote_volume": 279339.2721, "trades": 1526, "taker_buy_base": 2331938.6, "taker_buy_quote": 126542.89944 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0538, "close": 0.054, "volume": 4349445.5, "close_time": 1775066399999, "quote_volume": 235505.31402, "trades": 1268, "taker_buy_base": 2240251.5, "taker_buy_quote": 121315.53551 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.054, "high": 0.054, "low": 0.0536, "close": 0.0537, "volume": 4112519.2, "close_time": 1775069999999, "quote_volume": 221286.30784, "trades": 1274, "taker_buy_base": 1788109.6, "taker_buy_quote": 96251.17083 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0537, "high": 0.0543, "low": 0.0535, "close": 0.054, "volume": 2635194.1, "close_time": 1775073599999, "quote_volume": 142023.30918, "trades": 859, "taker_buy_base": 1512903.3, "taker_buy_quote": 81624.88603 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.054, "high": 0.0541, "low": 0.0537, "close": 0.054, "volume": 3216450.0, "close_time": 1775077199999, "quote_volume": 173368.93127, "trades": 983, "taker_buy_base": 1544245.9, "taker_buy_quote": 83255.62867 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.054, "high": 0.0546, "low": 0.054, "close": 0.0546, "volume": 3587001.2, "close_time": 1775080799999, "quote_volume": 194902.56177, "trades": 990, "taker_buy_base": 2243607.5, "taker_buy_quote": 121946.08636 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0537, "close": 0.054, "volume": 3973520.7, "close_time": 1775084399999, "quote_volume": 214932.25462, "trades": 964, "taker_buy_base": 1908266.9, "taker_buy_quote": 103232.68003 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.054, "high": 0.0542, "low": 0.0538, "close": 0.0542, "volume": 3540720.0, "close_time": 1775087999999, "quote_volume": 191349.5903, "trades": 876, "taker_buy_base": 1959611.2, "taker_buy_quote": 105909.74183 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0535, "close": 0.0541, "volume": 11173540.1, "close_time": 1775091599999, "quote_volume": 603316.64949, "trades": 2847, "taker_buy_base": 5559599.5, "taker_buy_quote": 300273.95068 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0527, "close": 0.0531, "volume": 13659893.2, "close_time": 1775095199999, "quote_volume": 728990.71149, "trades": 3835, "taker_buy_base": 5750951.6, "taker_buy_quote": 307139.24687 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0523, "close": 0.0527, "volume": 7925527.9, "close_time": 1775098799999, "quote_volume": 417147.75867, "trades": 2026, "taker_buy_base": 3428834.3, "taker_buy_quote": 180486.33549 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0527, "high": 0.053, "low": 0.0524, "close": 0.0526, "volume": 3165124.5, "close_time": 1775102399999, "quote_volume": 166755.37488, "trades": 1030, "taker_buy_base": 1652182.2, "taker_buy_quote": 87037.95137 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0526, "high": 0.0528, "low": 0.0524, "close": 0.0527, "volume": 3009239.7, "close_time": 1775105999999, "quote_volume": 158177.70072, "trades": 899, "taker_buy_base": 1299120.8, "taker_buy_quote": 68305.84126 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0528, "high": 0.053, "low": 0.0525, "close": 0.0527, "volume": 3014937.7, "close_time": 1775109599999, "quote_volume": 158826.03864, "trades": 816, "taker_buy_base": 1171554.8, "taker_buy_quote": 61725.99815 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0527, "high": 0.0532, "low": 0.0527, "close": 0.0531, "volume": 3574885.0, "close_time": 1775113199999, "quote_volume": 189374.11179, "trades": 916, "taker_buy_base": 1855382.3, "taker_buy_quote": 98306.335 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0522, "close": 0.0524, "volume": 8479695.1, "close_time": 1775116799999, "quote_volume": 445916.61146, "trades": 1498, "taker_buy_base": 2045065.4, "taker_buy_quote": 107561.91835 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0524, "high": 0.0526, "low": 0.052, "close": 0.0521, "volume": 2429935.2, "close_time": 1775120399999, "quote_volume": 126911.63854, "trades": 640, "taker_buy_base": 1152251.5, "taker_buy_quote": 60223.72614 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0521, "high": 0.0522, "low": 0.0518, "close": 0.0521, "volume": 3835347.6, "close_time": 1775123999999, "quote_volume": 199373.61572, "trades": 817, "taker_buy_base": 1684490.5, "taker_buy_quote": 87625.04807 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0518, "close": 0.052, "volume": 4049201.1, "close_time": 1775127599999, "quote_volume": 210274.64403, "trades": 946, "taker_buy_base": 2295889.8, "taker_buy_quote": 119275.85583 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.052, "high": 0.0521, "low": 0.0517, "close": 0.0517, "volume": 3157891.5, "close_time": 1775131199999, "quote_volume": 163779.3556, "trades": 689, "taker_buy_base": 1258581.0, "taker_buy_quote": 65331.93858 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0518, "high": 0.0521, "low": 0.0517, "close": 0.0518, "volume": 2795124.2, "close_time": 1775134799999, "quote_volume": 145019.18617, "trades": 794, "taker_buy_base": 1270439.8, "taker_buy_quote": 65923.75307 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0518, "high": 0.0519, "low": 0.0512, "close": 0.0514, "volume": 5507991.7, "close_time": 1775138399999, "quote_volume": 283287.76768, "trades": 1471, "taker_buy_base": 2616863.5, "taker_buy_quote": 134629.94481 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0513, "high": 0.0521, "low": 0.0513, "close": 0.0521, "volume": 5769569.0, "close_time": 1775141999999, "quote_volume": 297986.20096, "trades": 1529, "taker_buy_base": 2939556.2, "taker_buy_quote": 151801.59856 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.052, "high": 0.0522, "low": 0.0516, "close": 0.0517, "volume": 3779814.9, "close_time": 1775145599999, "quote_volume": 196100.13745, "trades": 809, "taker_buy_base": 1795249.1, "taker_buy_quote": 93221.57063 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0517, "high": 0.0519, "low": 0.0513, "close": 0.0513, "volume": 4179011.6, "close_time": 1775149199999, "quote_volume": 215385.82095, "trades": 1035, "taker_buy_base": 1675981.9, "taker_buy_quote": 86483.16971 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0513, "high": 0.0516, "low": 0.0508, "close": 0.0508, "volume": 5580897.8, "close_time": 1775152799999, "quote_volume": 285722.57047, "trades": 2214, "taker_buy_base": 2277214.8, "taker_buy_quote": 116710.91232 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0508, "high": 0.0512, "low": 0.0508, "close": 0.0508, "volume": 2975140.0, "close_time": 1775156399999, "quote_volume": 151580.33212, "trades": 838, "taker_buy_base": 1583040.4, "taker_buy_quote": 80682.39454 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0508, "high": 0.0513, "low": 0.0507, "close": 0.0513, "volume": 2950221.1, "close_time": 1775159999999, "quote_volume": 150434.43677, "trades": 640, "taker_buy_base": 1775690.6, "taker_buy_quote": 90502.89196 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0513, "high": 0.0516, "low": 0.0511, "close": 0.0513, "volume": 2115752.2, "close_time": 1775163599999, "quote_volume": 108716.21994, "trades": 629, "taker_buy_base": 1124397.5, "taker_buy_quote": 57779.98568 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0513, "high": 0.0513, "low": 0.0508, "close": 0.0509, "volume": 1904653.7, "close_time": 1775167199999, "quote_volume": 97282.58765, "trades": 510, "taker_buy_base": 752663.1, "taker_buy_quote": 38454.29122 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0509, "high": 0.0511, "low": 0.0509, "close": 0.051, "volume": 1228938.8, "close_time": 1775170799999, "quote_volume": 62570.04016, "trades": 301, "taker_buy_base": 640628.2, "taker_buy_quote": 32622.95879 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.051, "high": 0.0514, "low": 0.051, "close": 0.0513, "volume": 3003590.9, "close_time": 1775174399999, "quote_volume": 153907.58914, "trades": 740, "taker_buy_base": 1289973.6, "taker_buy_quote": 66103.88837 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0514, "high": 0.0517, "low": 0.0509, "close": 0.0513, "volume": 3798627.3, "close_time": 1775177999999, "quote_volume": 194874.5494, "trades": 940, "taker_buy_base": 1677965.1, "taker_buy_quote": 86080.12999 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0513, "high": 0.0516, "low": 0.051, "close": 0.0516, "volume": 3774981.3, "close_time": 1775181599999, "quote_volume": 193394.50972, "trades": 1071, "taker_buy_base": 1408900.9, "taker_buy_quote": 72232.12826 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0516, "high": 0.052, "low": 0.0514, "close": 0.052, "volume": 5212353.8, "close_time": 1775185199999, "quote_volume": 269750.83812, "trades": 1375, "taker_buy_base": 2501941.5, "taker_buy_quote": 129602.12343 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0519, "high": 0.0525, "low": 0.0517, "close": 0.052, "volume": 4682392.3, "close_time": 1775188799999, "quote_volume": 243958.9533, "trades": 865, "taker_buy_base": 2919503.2, "taker_buy_quote": 152204.40394 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.052, "high": 0.0526, "low": 0.0519, "close": 0.0525, "volume": 2283618.5, "close_time": 1775192399999, "quote_volume": 119273.35391, "trades": 623, "taker_buy_base": 1343910.2, "taker_buy_quote": 70210.17644 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0524, "high": 0.0532, "low": 0.0524, "close": 0.053, "volume": 4723395.6, "close_time": 1775195999999, "quote_volume": 249512.39688, "trades": 1502, "taker_buy_base": 2434745.4, "taker_buy_quote": 128603.85313 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.053, "high": 0.0538, "low": 0.0529, "close": 0.0536, "volume": 6681222.3, "close_time": 1775199599999, "quote_volume": 356884.38768, "trades": 1928, "taker_buy_base": 3966516.1, "taker_buy_quote": 211817.79224 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0537, "high": 0.0538, "low": 0.0531, "close": 0.0535, "volume": 5328393.8, "close_time": 1775203199999, "quote_volume": 284764.98788, "trades": 1464, "taker_buy_base": 3116312.0, "taker_buy_quote": 166545.80928 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0535, "high": 0.0539, "low": 0.0532, "close": 0.0535, "volume": 5413765.6, "close_time": 1775206799999, "quote_volume": 290285.5455, "trades": 1374, "taker_buy_base": 3109132.0, "taker_buy_quote": 166690.91333 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0535, "close": 0.0539, "volume": 5926275.7, "close_time": 1775210399999, "quote_volume": 318217.5051, "trades": 1324, "taker_buy_base": 3275320.2, "taker_buy_quote": 175912.13031 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0539, "high": 0.0543, "low": 0.0536, "close": 0.0542, "volume": 6415153.6, "close_time": 1775213999999, "quote_volume": 346554.06785, "trades": 2265, "taker_buy_base": 3620215.1, "taker_buy_quote": 195632.19237 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0534, "close": 0.0536, "volume": 2923157.9, "close_time": 1775217599999, "quote_volume": 157054.81755, "trades": 1214, "taker_buy_base": 1253963.2, "taker_buy_quote": 67367.1344 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0536, "high": 0.0538, "low": 0.0531, "close": 0.0535, "volume": 4980022.9, "close_time": 1775221199999, "quote_volume": 266285.09365, "trades": 1436, "taker_buy_base": 2517120.9, "taker_buy_quote": 134634.97107 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0533, "close": 0.0536, "volume": 2278598.1, "close_time": 1775224799999, "quote_volume": 121840.608, "trades": 914, "taker_buy_base": 1217545.5, "taker_buy_quote": 65124.60959 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0535, "high": 0.0541, "low": 0.0534, "close": 0.0539, "volume": 2909736.3, "close_time": 1775228399999, "quote_volume": 156583.76128, "trades": 1222, "taker_buy_base": 1647971.7, "taker_buy_quote": 88730.17737 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0539, "high": 0.0549, "low": 0.0537, "close": 0.0548, "volume": 13129330.2, "close_time": 1775231999999, "quote_volume": 714152.68328, "trades": 2271, "taker_buy_base": 5729857.5, "taker_buy_quote": 310975.5911 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0548, "high": 0.0557, "low": 0.0545, "close": 0.0556, "volume": 14062625.5, "close_time": 1775235599999, "quote_volume": 774289.72418, "trades": 3809, "taker_buy_base": 8635124.3, "taker_buy_quote": 475613.30076 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0556, "high": 0.0565, "low": 0.0547, "close": 0.0551, "volume": 17291501.3, "close_time": 1775239199999, "quote_volume": 962188.30095, "trades": 4731, "taker_buy_base": 9750584.9, "taker_buy_quote": 543322.93114 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.055, "high": 0.0552, "low": 0.0546, "close": 0.0547, "volume": 4282264.3, "close_time": 1775242799999, "quote_volume": 234993.4655, "trades": 1387, "taker_buy_base": 2012338.9, "taker_buy_quote": 110460.19218 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0547, "high": 0.055, "low": 0.0543, "close": 0.0549, "volume": 3523997.8, "close_time": 1775246399999, "quote_volume": 192410.3456, "trades": 1064, "taker_buy_base": 1449289.9, "taker_buy_quote": 79231.70818 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0549, "high": 0.0552, "low": 0.0548, "close": 0.055, "volume": 2398025.7, "close_time": 1775249999999, "quote_volume": 131852.14229, "trades": 862, "taker_buy_base": 1334290.0, "taker_buy_quote": 73386.74418 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0547, "close": 0.0549, "volume": 2133778.5, "close_time": 1775253599999, "quote_volume": 117212.13742, "trades": 903, "taker_buy_base": 1007274.8, "taker_buy_quote": 55347.9314 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0542, "close": 0.0544, "volume": 2421068.3, "close_time": 1775257199999, "quote_volume": 131870.33029, "trades": 867, "taker_buy_base": 965156.2, "taker_buy_quote": 52583.48242 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0541, "close": 0.0544, "volume": 1893794.6, "close_time": 1775260799999, "quote_volume": 102842.78029, "trades": 741, "taker_buy_base": 1009042.2, "taker_buy_quote": 54804.80545 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0544, "high": 0.0544, "low": 0.054, "close": 0.0542, "volume": 2667778.7, "close_time": 1775264399999, "quote_volume": 144399.22115, "trades": 823, "taker_buy_base": 921483.5, "taker_buy_quote": 49908.2982 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0542, "high": 0.0543, "low": 0.0539, "close": 0.0543, "volume": 2679525.8, "close_time": 1775267999999, "quote_volume": 144781.85343, "trades": 915, "taker_buy_base": 1105710.8, "taker_buy_quote": 59809.98842 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0539, "close": 0.0541, "volume": 1639565.2, "close_time": 1775271599999, "quote_volume": 88663.03614, "trades": 745, "taker_buy_base": 724157.7, "taker_buy_quote": 39171.24121 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0538, "close": 0.0542, "volume": 785400.7, "close_time": 1775275199999, "quote_volume": 42398.85674, "trades": 462, "taker_buy_base": 477889.5, "taker_buy_quote": 25812.95556 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0541, "high": 0.0551, "low": 0.0541, "close": 0.0547, "volume": 3668307.4, "close_time": 1775278799999, "quote_volume": 200613.75539, "trades": 1169, "taker_buy_base": 2132400.2, "taker_buy_quote": 116611.04885 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0539, "close": 0.0539, "volume": 2853176.6, "close_time": 1775282399999, "quote_volume": 154655.61157, "trades": 742, "taker_buy_base": 995200.2, "taker_buy_quote": 53985.37844 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0539, "high": 0.0544, "low": 0.0539, "close": 0.0544, "volume": 1788202.1, "close_time": 1775285999999, "quote_volume": 96778.7028, "trades": 442, "taker_buy_base": 927299.4, "taker_buy_quote": 50209.38395 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0544, "high": 0.0544, "low": 0.054, "close": 0.0542, "volume": 1438051.0, "close_time": 1775289599999, "quote_volume": 77875.5567, "trades": 412, "taker_buy_base": 541059.7, "taker_buy_quote": 29298.59456 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0541, "high": 0.0544, "low": 0.054, "close": 0.0544, "volume": 1517357.3, "close_time": 1775293199999, "quote_volume": 82330.13118, "trades": 435, "taker_buy_base": 696169.6, "taker_buy_quote": 37787.46165 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0538, "close": 0.0539, "volume": 3370454.3, "close_time": 1775296799999, "quote_volume": 181974.81461, "trades": 911, "taker_buy_base": 1331372.5, "taker_buy_quote": 71909.15079 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0538, "close": 0.0541, "volume": 2271810.7, "close_time": 1775300399999, "quote_volume": 122707.26485, "trades": 478, "taker_buy_base": 1254853.7, "taker_buy_quote": 67791.12614 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0539, "close": 0.0541, "volume": 1902502.5, "close_time": 1775303999999, "quote_volume": 102793.69984, "trades": 457, "taker_buy_base": 847586.4, "taker_buy_quote": 45809.78277 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.054, "high": 0.0542, "low": 0.0539, "close": 0.0541, "volume": 892036.5, "close_time": 1775307599999, "quote_volume": 48246.5144, "trades": 293, "taker_buy_base": 442792.3, "taker_buy_quote": 23958.51514 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0538, "close": 0.0539, "volume": 2042784.9, "close_time": 1775311199999, "quote_volume": 110018.19326, "trades": 497, "taker_buy_base": 889168.1, "taker_buy_quote": 47884.7511 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0536, "close": 0.0541, "volume": 2148999.5, "close_time": 1775314799999, "quote_volume": 115527.42081, "trades": 504, "taker_buy_base": 958745.4, "taker_buy_quote": 51546.50319 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.054, "high": 0.054, "low": 0.0536, "close": 0.0537, "volume": 1186555.1, "close_time": 1775318399999, "quote_volume": 63814.35925, "trades": 477, "taker_buy_base": 447514.2, "taker_buy_quote": 24089.66068 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0536, "high": 0.0538, "low": 0.0535, "close": 0.0535, "volume": 2650026.8, "close_time": 1775321999999, "quote_volume": 142148.78004, "trades": 635, "taker_buy_base": 1384006.6, "taker_buy_quote": 74263.21117 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0529, "close": 0.0535, "volume": 11760205.0, "close_time": 1775325599999, "quote_volume": 627258.20634, "trades": 1522, "taker_buy_base": 4177699.8, "taker_buy_quote": 222872.40427 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 1419313.0, "close_time": 1775329199999, "quote_volume": 75921.38053, "trades": 365, "taker_buy_base": 752582.1, "taker_buy_quote": 40270.24513 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0535, "high": 0.0539, "low": 0.0534, "close": 0.0537, "volume": 1798492.5, "close_time": 1775332799999, "quote_volume": 96516.00349, "trades": 560, "taker_buy_base": 963730.3, "taker_buy_quote": 51727.75352 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0536, "high": 0.0537, "low": 0.0535, "close": 0.0537, "volume": 750777.7, "close_time": 1775336399999, "quote_volume": 40246.9592, "trades": 222, "taker_buy_base": 468015.6, "taker_buy_quote": 25095.92283 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0537, "high": 0.054, "low": 0.0537, "close": 0.0539, "volume": 1468446.3, "close_time": 1775339999999, "quote_volume": 79080.22276, "trades": 337, "taker_buy_base": 870382.7, "taker_buy_quote": 46875.23107 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0539, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 2306051.7, "close_time": 1775343599999, "quote_volume": 124473.74875, "trades": 400, "taker_buy_base": 927750.1, "taker_buy_quote": 50070.29568 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.054, "high": 0.0543, "low": 0.0539, "close": 0.0541, "volume": 2050411.0, "close_time": 1775347199999, "quote_volume": 110991.84502, "trades": 596, "taker_buy_base": 928639.9, "taker_buy_quote": 50272.5867 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.054, "high": 0.0541, "low": 0.0537, "close": 0.054, "volume": 2864094.2, "close_time": 1775350799999, "quote_volume": 154595.42738, "trades": 511, "taker_buy_base": 1283494.1, "taker_buy_quote": 69275.85171 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.054, "high": 0.054, "low": 0.0534, "close": 0.0534, "volume": 1084131.8, "close_time": 1775354399999, "quote_volume": 58213.80139, "trades": 258, "taker_buy_base": 404370.4, "taker_buy_quote": 21700.51333 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0533, "close": 0.0535, "volume": 1952345.6, "close_time": 1775357999999, "quote_volume": 104324.1797, "trades": 441, "taker_buy_base": 891232.0, "taker_buy_quote": 47652.2089 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0535, "high": 0.0536, "low": 0.0533, "close": 0.0533, "volume": 1078104.2, "close_time": 1775361599999, "quote_volume": 57583.2606, "trades": 254, "taker_buy_base": 451790.2, "taker_buy_quote": 24132.54269 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0531, "close": 0.0532, "volume": 1672016.2, "close_time": 1775365199999, "quote_volume": 89052.05699, "trades": 503, "taker_buy_base": 685760.0, "taker_buy_quote": 36529.83255 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0532, "high": 0.0533, "low": 0.0529, "close": 0.0529, "volume": 1618146.1, "close_time": 1775368799999, "quote_volume": 85845.94025, "trades": 549, "taker_buy_base": 652971.8, "taker_buy_quote": 34645.66739 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0529, "high": 0.053, "low": 0.0526, "close": 0.0526, "volume": 3816130.5, "close_time": 1775372399999, "quote_volume": 201315.84907, "trades": 1411, "taker_buy_base": 1275180.9, "taker_buy_quote": 67269.06758 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0524, "close": 0.0525, "volume": 1843566.5, "close_time": 1775375999999, "quote_volume": 96788.22617, "trades": 763, "taker_buy_base": 593199.0, "taker_buy_quote": 31167.6264 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0524, "close": 0.0526, "volume": 1223633.1, "close_time": 1775379599999, "quote_volume": 64295.1163, "trades": 295, "taker_buy_base": 617774.2, "taker_buy_quote": 32461.91963 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0524, "close": 0.0526, "volume": 1009220.9, "close_time": 1775383199999, "quote_volume": 53055.42959, "trades": 280, "taker_buy_base": 486851.5, "taker_buy_quote": 25604.21662 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0526, "high": 0.0526, "low": 0.0522, "close": 0.0522, "volume": 1607137.8, "close_time": 1775386799999, "quote_volume": 84243.39991, "trades": 525, "taker_buy_base": 665153.4, "taker_buy_quote": 34864.1163 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0522, "high": 0.0523, "low": 0.052, "close": 0.0521, "volume": 1871746.9, "close_time": 1775390399999, "quote_volume": 97620.3211, "trades": 486, "taker_buy_base": 650230.4, "taker_buy_quote": 33907.11106 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0515, "close": 0.052, "volume": 3994728.4, "close_time": 1775393999999, "quote_volume": 206841.35731, "trades": 950, "taker_buy_base": 1610657.9, "taker_buy_quote": 83411.03541 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.052, "high": 0.0521, "low": 0.0518, "close": 0.0521, "volume": 1818394.4, "close_time": 1775397599999, "quote_volume": 94508.53013, "trades": 449, "taker_buy_base": 893214.1, "taker_buy_quote": 46440.24284 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0521, "high": 0.0522, "low": 0.0519, "close": 0.052, "volume": 1512738.4, "close_time": 1775401199999, "quote_volume": 78743.0872, "trades": 443, "taker_buy_base": 624153.6, "taker_buy_quote": 32495.2996 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0519, "high": 0.0525, "low": 0.0518, "close": 0.052, "volume": 2888047.5, "close_time": 1775404799999, "quote_volume": 150585.55621, "trades": 789, "taker_buy_base": 1313551.7, "taker_buy_quote": 68508.48717 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.052, "high": 0.0522, "low": 0.0518, "close": 0.0518, "volume": 1467269.2, "close_time": 1775408399999, "quote_volume": 76268.02799, "trades": 271, "taker_buy_base": 871399.4, "taker_buy_quote": 45307.31646 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0519, "high": 0.0522, "low": 0.0518, "close": 0.0522, "volume": 692647.1, "close_time": 1775411999999, "quote_volume": 35980.17575, "trades": 242, "taker_buy_base": 322995.5, "taker_buy_quote": 16790.33391 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0521, "high": 0.0522, "low": 0.0519, "close": 0.052, "volume": 1687999.4, "close_time": 1775415599999, "quote_volume": 87779.12901, "trades": 419, "taker_buy_base": 553056.3, "taker_buy_quote": 28791.3161 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0521, "high": 0.0524, "low": 0.052, "close": 0.0522, "volume": 1781866.6, "close_time": 1775419199999, "quote_volume": 92902.60228, "trades": 377, "taker_buy_base": 695841.5, "taker_buy_quote": 36309.91903 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0522, "high": 0.0526, "low": 0.0522, "close": 0.0524, "volume": 2729589.4, "close_time": 1775422799999, "quote_volume": 143034.72069, "trades": 415, "taker_buy_base": 1020593.4, "taker_buy_quote": 53507.69364 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0522, "close": 0.0526, "volume": 1611272.4, "close_time": 1775426399999, "quote_volume": 84660.43905, "trades": 411, "taker_buy_base": 898786.6, "taker_buy_quote": 47247.34649 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0525, "high": 0.0531, "low": 0.0524, "close": 0.053, "volume": 4441259.0, "close_time": 1775429999999, "quote_volume": 234188.15383, "trades": 1122, "taker_buy_base": 2796144.8, "taker_buy_quote": 147471.47966 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.053, "high": 0.0538, "low": 0.053, "close": 0.0538, "volume": 9242323.8, "close_time": 1775433599999, "quote_volume": 494330.95088, "trades": 2188, "taker_buy_base": 5797336.2, "taker_buy_quote": 309947.45108 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0536, "close": 0.0538, "volume": 6770533.4, "close_time": 1775437199999, "quote_volume": 365253.95734, "trades": 1914, "taker_buy_base": 3721743.2, "taker_buy_quote": 200807.65495 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0538, "high": 0.054, "low": 0.0533, "close": 0.0538, "volume": 2893295.1, "close_time": 1775440799999, "quote_volume": 155006.8177, "trades": 825, "taker_buy_base": 1446761.7, "taker_buy_quote": 77482.52514 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0538, "high": 0.0544, "low": 0.0538, "close": 0.0542, "volume": 3139704.0, "close_time": 1775444399999, "quote_volume": 170346.36794, "trades": 929, "taker_buy_base": 1960314.8, "taker_buy_quote": 106341.81489 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0539, "close": 0.0541, "volume": 1649325.4, "close_time": 1775447999999, "quote_volume": 89095.21459, "trades": 564, "taker_buy_base": 872483.2, "taker_buy_quote": 47132.20966 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0541, "high": 0.0543, "low": 0.0538, "close": 0.054, "volume": 1531741.2, "close_time": 1775451599999, "quote_volume": 82689.4423, "trades": 432, "taker_buy_base": 768953.4, "taker_buy_quote": 41499.93129 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 1249294.4, "close_time": 1775455199999, "quote_volume": 67294.74456, "trades": 436, "taker_buy_base": 633256.4, "taker_buy_quote": 34111.8512 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0539, "high": 0.054, "low": 0.0536, "close": 0.054, "volume": 2430388.3, "close_time": 1775458799999, "quote_volume": 130823.22425, "trades": 1138, "taker_buy_base": 1276396.7, "taker_buy_quote": 68736.59431 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0535, "close": 0.0538, "volume": 3813607.0, "close_time": 1775462399999, "quote_volume": 204683.41496, "trades": 851, "taker_buy_base": 1351377.7, "taker_buy_quote": 72593.59426 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0539, "high": 0.0543, "low": 0.0538, "close": 0.054, "volume": 1994963.7, "close_time": 1775465999999, "quote_volume": 107766.69827, "trades": 638, "taker_buy_base": 986428.1, "taker_buy_quote": 53306.20156 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.054, "high": 0.0547, "low": 0.0539, "close": 0.0546, "volume": 4449224.0, "close_time": 1775469599999, "quote_volume": 241677.36759, "trades": 1175, "taker_buy_base": 2719182.6, "taker_buy_quote": 147818.49902 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0545, "close": 0.0549, "volume": 5223581.0, "close_time": 1775473199999, "quote_volume": 286405.37303, "trades": 1272, "taker_buy_base": 2913225.5, "taker_buy_quote": 159800.27344 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0549, "high": 0.055, "low": 0.0546, "close": 0.0546, "volume": 2769571.1, "close_time": 1775476799999, "quote_volume": 151639.30232, "trades": 804, "taker_buy_base": 1416068.7, "taker_buy_quote": 77566.77824 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0545, "close": 0.0546, "volume": 2559072.4, "close_time": 1775480399999, "quote_volume": 139820.14729, "trades": 889, "taker_buy_base": 1220277.7, "taker_buy_quote": 66698.05701 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0543, "close": 0.0545, "volume": 1987306.1, "close_time": 1775483999999, "quote_volume": 108290.94272, "trades": 684, "taker_buy_base": 737864.9, "taker_buy_quote": 40222.41797 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0543, "close": 0.0547, "volume": 3601878.2, "close_time": 1775487599999, "quote_volume": 196341.00888, "trades": 1185, "taker_buy_base": 1895664.6, "taker_buy_quote": 103345.15156 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0547, "high": 0.055, "low": 0.0544, "close": 0.055, "volume": 3402649.2, "close_time": 1775491199999, "quote_volume": 186233.79046, "trades": 1092, "taker_buy_base": 2025585.6, "taker_buy_quote": 111001.70948 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0549, "high": 0.055, "low": 0.0546, "close": 0.0548, "volume": 1855578.6, "close_time": 1775494799999, "quote_volume": 101763.34664, "trades": 951, "taker_buy_base": 865991.5, "taker_buy_quote": 47507.34503 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0541, "close": 0.0543, "volume": 3144428.6, "close_time": 1775498399999, "quote_volume": 171292.41401, "trades": 1349, "taker_buy_base": 1247567.9, "taker_buy_quote": 67968.58605 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0541, "close": 0.0543, "volume": 1217994.2, "close_time": 1775501999999, "quote_volume": 66118.14561, "trades": 567, "taker_buy_base": 610074.6, "taker_buy_quote": 33126.47409 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0543, "high": 0.0545, "low": 0.054, "close": 0.0542, "volume": 2494700.7, "close_time": 1775505599999, "quote_volume": 135182.38499, "trades": 686, "taker_buy_base": 1048162.5, "taker_buy_quote": 56848.97365 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0541, "high": 0.0544, "low": 0.054, "close": 0.0543, "volume": 1035774.3, "close_time": 1775509199999, "quote_volume": 56196.09712, "trades": 359, "taker_buy_base": 689573.5, "taker_buy_quote": 37417.62835 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0543, "high": 0.0544, "low": 0.054, "close": 0.0544, "volume": 2265338.4, "close_time": 1775512799999, "quote_volume": 122826.10715, "trades": 1119, "taker_buy_base": 1139893.3, "taker_buy_quote": 61826.08212 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0537, "close": 0.0537, "volume": 3181616.9, "close_time": 1775516399999, "quote_volume": 172125.01493, "trades": 1001, "taker_buy_base": 1373017.3, "taker_buy_quote": 74331.41716 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0537, "high": 0.0538, "low": 0.0531, "close": 0.0534, "volume": 6462229.1, "close_time": 1775519999999, "quote_volume": 345401.07297, "trades": 1629, "taker_buy_base": 3066059.9, "taker_buy_quote": 163790.04572 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0534, "high": 0.0537, "low": 0.0533, "close": 0.0535, "volume": 3365653.4, "close_time": 1775523599999, "quote_volume": 180068.69599, "trades": 1062, "taker_buy_base": 1864961.7, "taker_buy_quote": 99804.21921 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0534, "high": 0.0536, "low": 0.053, "close": 0.0531, "volume": 2307212.5, "close_time": 1775527199999, "quote_volume": 122941.57259, "trades": 823, "taker_buy_base": 925254.4, "taker_buy_quote": 49334.25218 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0531, "high": 0.0534, "low": 0.053, "close": 0.0531, "volume": 2788651.0, "close_time": 1775530799999, "quote_volume": 148143.44024, "trades": 592, "taker_buy_base": 1630022.0, "taker_buy_quote": 86605.18358 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0532, "volume": 856081.2, "close_time": 1775534399999, "quote_volume": 45590.15381, "trades": 311, "taker_buy_base": 371801.4, "taker_buy_quote": 19802.19561 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0529, "close": 0.0531, "volume": 1567800.2, "close_time": 1775537999999, "quote_volume": 83045.68934, "trades": 334, "taker_buy_base": 638128.2, "taker_buy_quote": 33817.69986 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0528, "close": 0.0529, "volume": 820013.8, "close_time": 1775541599999, "quote_volume": 43400.28503, "trades": 266, "taker_buy_base": 336502.4, "taker_buy_quote": 17812.75574 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0528, "high": 0.0529, "low": 0.0526, "close": 0.0526, "volume": 1584487.8, "close_time": 1775545199999, "quote_volume": 83525.83246, "trades": 430, "taker_buy_base": 607624.2, "taker_buy_quote": 32042.41948 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0526, "high": 0.0529, "low": 0.0526, "close": 0.0527, "volume": 2105128.7, "close_time": 1775548799999, "quote_volume": 110831.36655, "trades": 533, "taker_buy_base": 1216935.9, "taker_buy_quote": 64072.73844 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0526, "close": 0.0527, "volume": 1295122.9, "close_time": 1775552399999, "quote_volume": 68244.81512, "trades": 400, "taker_buy_base": 660105.9, "taker_buy_quote": 34790.7009 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0527, "high": 0.0531, "low": 0.0526, "close": 0.0526, "volume": 1892722.1, "close_time": 1775555999999, "quote_volume": 99941.29671, "trades": 538, "taker_buy_base": 945523.4, "taker_buy_quote": 49946.11336 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0521, "close": 0.0521, "volume": 3897383.6, "close_time": 1775559599999, "quote_volume": 203862.90192, "trades": 1056, "taker_buy_base": 1632681.2, "taker_buy_quote": 85391.38684 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0521, "high": 0.0523, "low": 0.052, "close": 0.0523, "volume": 1782302.1, "close_time": 1775563199999, "quote_volume": 92964.49002, "trades": 533, "taker_buy_base": 1077029.8, "taker_buy_quote": 56187.89475 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0523, "high": 0.0524, "low": 0.052, "close": 0.0523, "volume": 4246362.7, "close_time": 1775566799999, "quote_volume": 221604.25032, "trades": 1113, "taker_buy_base": 1875612.6, "taker_buy_quote": 97940.25624 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0523, "high": 0.0526, "low": 0.0522, "close": 0.0525, "volume": 2665981.8, "close_time": 1775570399999, "quote_volume": 139740.84028, "trades": 1291, "taker_buy_base": 1611174.3, "taker_buy_quote": 84467.09273 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0522, "close": 0.0525, "volume": 2721748.7, "close_time": 1775573999999, "quote_volume": 142750.41768, "trades": 1391, "taker_buy_base": 1434525.2, "taker_buy_quote": 75267.27971 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0523, "close": 0.0526, "volume": 2779484.9, "close_time": 1775577599999, "quote_volume": 146071.54713, "trades": 1192, "taker_buy_base": 1674223.0, "taker_buy_quote": 88012.09701 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0525, "high": 0.0528, "low": 0.0524, "close": 0.0526, "volume": 2597727.8, "close_time": 1775581199999, "quote_volume": 136598.71712, "trades": 956, "taker_buy_base": 1621627.1, "taker_buy_quote": 85301.40139 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0527, "high": 0.0535, "low": 0.0526, "close": 0.0534, "volume": 4972991.4, "close_time": 1775584799999, "quote_volume": 263594.05468, "trades": 1614, "taker_buy_base": 2546504.0, "taker_buy_quote": 135206.12992 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0528, "close": 0.0531, "volume": 2432831.6, "close_time": 1775588399999, "quote_volume": 129397.17904, "trades": 839, "taker_buy_base": 1655079.2, "taker_buy_quote": 88023.00043 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0531, "high": 0.0542, "low": 0.053, "close": 0.0542, "volume": 4167487.4, "close_time": 1775591999999, "quote_volume": 223701.76463, "trades": 1559, "taker_buy_base": 2717890.8, "taker_buy_quote": 145917.69501 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0542, "high": 0.0545, "low": 0.0539, "close": 0.0542, "volume": 3770205.3, "close_time": 1775595599999, "quote_volume": 204453.88116, "trades": 1401, "taker_buy_base": 2175237.2, "taker_buy_quote": 117994.19572 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0542, "high": 0.0552, "low": 0.0541, "close": 0.0552, "volume": 5569951.2, "close_time": 1775599199999, "quote_volume": 304788.56159, "trades": 1821, "taker_buy_base": 3546245.3, "taker_buy_quote": 194031.34207 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0552, "high": 0.0563, "low": 0.0551, "close": 0.0563, "volume": 8164792.3, "close_time": 1775602799999, "quote_volume": 453338.32701, "trades": 3151, "taker_buy_base": 4894016.9, "taker_buy_quote": 271892.95886 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0563, "high": 0.0567, "low": 0.056, "close": 0.0564, "volume": 7135694.2, "close_time": 1775606399999, "quote_volume": 402209.21729, "trades": 2547, "taker_buy_base": 3745074.8, "taker_buy_quote": 211172.37073 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0563, "high": 0.0565, "low": 0.0559, "close": 0.0563, "volume": 4177941.5, "close_time": 1775609999999, "quote_volume": 234788.52397, "trades": 1860, "taker_buy_base": 1564334.7, "taker_buy_quote": 88035.63808 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0563, "high": 0.0566, "low": 0.056, "close": 0.0565, "volume": 2101319.5, "close_time": 1775613599999, "quote_volume": 118340.43595, "trades": 1063, "taker_buy_base": 1200978.9, "taker_buy_quote": 67659.59698 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0565, "high": 0.0569, "low": 0.0562, "close": 0.0563, "volume": 2379678.3, "close_time": 1775617199999, "quote_volume": 134595.33711, "trades": 1026, "taker_buy_base": 1195158.4, "taker_buy_quote": 67654.7871 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0563, "high": 0.057, "low": 0.0563, "close": 0.0568, "volume": 4556394.4, "close_time": 1775620799999, "quote_volume": 258685.54679, "trades": 1685, "taker_buy_base": 2512863.6, "taker_buy_quote": 142616.85498 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0566, "close": 0.0568, "volume": 2784332.2, "close_time": 1775624399999, "quote_volume": 158334.42723, "trades": 1158, "taker_buy_base": 1735416.4, "taker_buy_quote": 98694.52942 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0568, "high": 0.0576, "low": 0.0567, "close": 0.0574, "volume": 2258547.6, "close_time": 1775627999999, "quote_volume": 129044.36114, "trades": 1101, "taker_buy_base": 1153792.0, "taker_buy_quote": 65905.894 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0574, "high": 0.0575, "low": 0.0568, "close": 0.0571, "volume": 4545594.9, "close_time": 1775631599999, "quote_volume": 259665.91598, "trades": 1844, "taker_buy_base": 2271081.9, "taker_buy_quote": 129791.03977 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0571, "high": 0.0577, "low": 0.057, "close": 0.0576, "volume": 5358697.2, "close_time": 1775635199999, "quote_volume": 307708.32305, "trades": 1671, "taker_buy_base": 3709687.0, "taker_buy_quote": 213093.49556 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0575, "high": 0.0581, "low": 0.0574, "close": 0.058, "volume": 4191754.9, "close_time": 1775638799999, "quote_volume": 242252.66862, "trades": 1727, "taker_buy_base": 2422912.0, "taker_buy_quote": 140023.81093 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.058, "high": 0.0581, "low": 0.0576, "close": 0.0577, "volume": 3892464.5, "close_time": 1775642399999, "quote_volume": 225485.3343, "trades": 1449, "taker_buy_base": 2182813.9, "taker_buy_quote": 126516.32721 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0577, "high": 0.0578, "low": 0.0572, "close": 0.0573, "volume": 4249122.1, "close_time": 1775645999999, "quote_volume": 244361.91385, "trades": 1353, "taker_buy_base": 2103440.6, "taker_buy_quote": 121001.49084 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0573, "high": 0.0582, "low": 0.0572, "close": 0.0582, "volume": 7342815.7, "close_time": 1775649599999, "quote_volume": 424145.82038, "trades": 2009, "taker_buy_base": 4765416.3, "taker_buy_quote": 275172.58679 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0572, "close": 0.0576, "volume": 4683912.8, "close_time": 1775653199999, "quote_volume": 270662.32821, "trades": 1657, "taker_buy_base": 2126629.6, "taker_buy_quote": 122941.9358 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0573, "close": 0.0573, "volume": 3170134.5, "close_time": 1775656799999, "quote_volume": 182774.04299, "trades": 1243, "taker_buy_base": 1175282.6, "taker_buy_quote": 67797.48259 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0574, "high": 0.0574, "low": 0.056, "close": 0.0562, "volume": 8869929.5, "close_time": 1775660399999, "quote_volume": 501392.50628, "trades": 2168, "taker_buy_base": 2563908.3, "taker_buy_quote": 144814.92483 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0562, "high": 0.0569, "low": 0.0561, "close": 0.0569, "volume": 3610666.4, "close_time": 1775663999999, "quote_volume": 204029.64797, "trades": 1139, "taker_buy_base": 2241725.2, "taker_buy_quote": 126667.45596 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0565, "close": 0.0566, "volume": 4184409.5, "close_time": 1775667599999, "quote_volume": 237295.27855, "trades": 1313, "taker_buy_base": 1739295.0, "taker_buy_quote": 98654.1856 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0566, "high": 0.0572, "low": 0.0566, "close": 0.0568, "volume": 3303379.0, "close_time": 1775671199999, "quote_volume": 187855.91493, "trades": 966, "taker_buy_base": 2091308.3, "taker_buy_quote": 118980.2915 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0567, "high": 0.0568, "low": 0.0557, "close": 0.0557, "volume": 3425185.1, "close_time": 1775674799999, "quote_volume": 192326.39025, "trades": 1309, "taker_buy_base": 1064464.4, "taker_buy_quote": 59765.7308 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0557, "high": 0.0558, "low": 0.0554, "close": 0.0557, "volume": 2583086.8, "close_time": 1775678399999, "quote_volume": 143630.72148, "trades": 948, "taker_buy_base": 1157716.5, "taker_buy_quote": 64390.14449 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0558, "high": 0.056, "low": 0.0555, "close": 0.0556, "volume": 1671444.3, "close_time": 1775681999999, "quote_volume": 93115.79353, "trades": 645, "taker_buy_base": 900118.6, "taker_buy_quote": 50168.2052 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0556, "high": 0.0563, "low": 0.0556, "close": 0.0561, "volume": 2149627.8, "close_time": 1775685599999, "quote_volume": 120336.89047, "trades": 1062, "taker_buy_base": 1064175.8, "taker_buy_quote": 59556.4468 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0556, "close": 0.0556, "volume": 2194981.1, "close_time": 1775689199999, "quote_volume": 122685.98982, "trades": 980, "taker_buy_base": 916619.4, "taker_buy_quote": 51264.4606 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0548, "close": 0.055, "volume": 4207175.5, "close_time": 1775692799999, "quote_volume": 232009.72304, "trades": 1565, "taker_buy_base": 1339951.4, "taker_buy_quote": 73865.64778 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0549, "high": 0.055, "low": 0.0544, "close": 0.0548, "volume": 3544472.2, "close_time": 1775696399999, "quote_volume": 193977.55409, "trades": 1486, "taker_buy_base": 1589445.1, "taker_buy_quote": 87020.20426 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0544, "close": 0.0546, "volume": 2199317.4, "close_time": 1775699999999, "quote_volume": 120064.02541, "trades": 908, "taker_buy_base": 827206.6, "taker_buy_quote": 45182.87716 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0544, "close": 0.0546, "volume": 752102.2, "close_time": 1775703599999, "quote_volume": 41034.29538, "trades": 376, "taker_buy_base": 476097.3, "taker_buy_quote": 25982.12022 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0547, "high": 0.055, "low": 0.0546, "close": 0.0549, "volume": 999072.4, "close_time": 1775707199999, "quote_volume": 54810.61645, "trades": 503, "taker_buy_base": 565883.2, "taker_buy_quote": 31048.30151 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0548, "high": 0.0553, "low": 0.0547, "close": 0.055, "volume": 1337669.4, "close_time": 1775710799999, "quote_volume": 73587.73325, "trades": 457, "taker_buy_base": 753037.2, "taker_buy_quote": 41413.80869 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.055, "high": 0.0553, "low": 0.0548, "close": 0.0549, "volume": 2122295.5, "close_time": 1775714399999, "quote_volume": 116922.96294, "trades": 745, "taker_buy_base": 1123236.5, "taker_buy_quote": 61902.07132 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0549, "high": 0.0553, "low": 0.0549, "close": 0.0552, "volume": 2054948.5, "close_time": 1775717999999, "quote_volume": 113329.57053, "trades": 772, "taker_buy_base": 1200587.1, "taker_buy_quote": 66231.45158 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0548, "close": 0.055, "volume": 1129886.3, "close_time": 1775721599999, "quote_volume": 62141.57087, "trades": 396, "taker_buy_base": 662210.5, "taker_buy_quote": 36432.5013 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.055, "high": 0.0554, "low": 0.055, "close": 0.0551, "volume": 1941229.3, "close_time": 1775725199999, "quote_volume": 107144.08937, "trades": 797, "taker_buy_base": 952118.3, "taker_buy_quote": 52549.18442 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0551, "high": 0.0553, "low": 0.0548, "close": 0.0551, "volume": 1689335.8, "close_time": 1775728799999, "quote_volume": 92986.75781, "trades": 680, "taker_buy_base": 889060.2, "taker_buy_quote": 48936.24894 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0551, "high": 0.0554, "low": 0.0551, "close": 0.0553, "volume": 1559515.0, "close_time": 1775732399999, "quote_volume": 86131.4367, "trades": 719, "taker_buy_base": 866453.6, "taker_buy_quote": 47865.68132 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0545, "close": 0.0545, "volume": 2144137.0, "close_time": 1775735999999, "quote_volume": 117481.97794, "trades": 607, "taker_buy_base": 686120.1, "taker_buy_quote": 37609.45754 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0544, "close": 0.0547, "volume": 2003414.2, "close_time": 1775739599999, "quote_volume": 109373.42094, "trades": 718, "taker_buy_base": 871014.1, "taker_buy_quote": 47567.57339 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0545, "close": 0.0546, "volume": 1653186.0, "close_time": 1775743199999, "quote_volume": 90301.66117, "trades": 799, "taker_buy_base": 835211.3, "taker_buy_quote": 45624.95912 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0544, "close": 0.0551, "volume": 1300118.1, "close_time": 1775746799999, "quote_volume": 71259.22435, "trades": 627, "taker_buy_base": 804497.4, "taker_buy_quote": 44117.10981 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0551, "high": 0.0563, "low": 0.055, "close": 0.0559, "volume": 4736093.3, "close_time": 1775750399999, "quote_volume": 264072.17545, "trades": 1647, "taker_buy_base": 3336640.3, "taker_buy_quote": 186116.68651 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.056, "high": 0.0564, "low": 0.0556, "close": 0.0558, "volume": 2446051.8, "close_time": 1775753999999, "quote_volume": 136950.62857, "trades": 1040, "taker_buy_base": 1121817.1, "taker_buy_quote": 62841.82748 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0557, "close": 0.056, "volume": 1591950.2, "close_time": 1775757599999, "quote_volume": 89158.1942, "trades": 922, "taker_buy_base": 747652.0, "taker_buy_quote": 41875.96694 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.056, "high": 0.056, "low": 0.0556, "close": 0.0559, "volume": 1221589.1, "close_time": 1775761199999, "quote_volume": 68142.55269, "trades": 758, "taker_buy_base": 490562.2, "taker_buy_quote": 27369.92692 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0556, "close": 0.0558, "volume": 1247846.2, "close_time": 1775764799999, "quote_volume": 69709.78185, "trades": 653, "taker_buy_base": 740552.7, "taker_buy_quote": 41384.58704 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0558, "close": 0.056, "volume": 1212094.7, "close_time": 1775768399999, "quote_volume": 67930.57013, "trades": 443, "taker_buy_base": 739136.8, "taker_buy_quote": 41434.36483 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.056, "high": 0.0564, "low": 0.0559, "close": 0.0561, "volume": 1238741.5, "close_time": 1775771999999, "quote_volume": 69559.20353, "trades": 519, "taker_buy_base": 696624.8, "taker_buy_quote": 39125.4796 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0562, "high": 0.0569, "low": 0.0559, "close": 0.056, "volume": 2858602.5, "close_time": 1775775599999, "quote_volume": 161376.89569, "trades": 1109, "taker_buy_base": 1851285.7, "taker_buy_quote": 104625.73178 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0557, "close": 0.056, "volume": 1775681.1, "close_time": 1775779199999, "quote_volume": 99264.44466, "trades": 852, "taker_buy_base": 996138.8, "taker_buy_quote": 55701.32565 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.056, "high": 0.0569, "low": 0.056, "close": 0.0566, "volume": 7773248.8, "close_time": 1775782799999, "quote_volume": 438911.44917, "trades": 2110, "taker_buy_base": 4576361.0, "taker_buy_quote": 258465.31128 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0566, "high": 0.058, "low": 0.0565, "close": 0.0575, "volume": 11733907.9, "close_time": 1775786399999, "quote_volume": 672775.322, "trades": 3192, "taker_buy_base": 7353780.4, "taker_buy_quote": 421769.46531 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0576, "high": 0.0577, "low": 0.057, "close": 0.0575, "volume": 3589764.6, "close_time": 1775789999999, "quote_volume": 205790.08524, "trades": 1125, "taker_buy_base": 1692237.1, "taker_buy_quote": 97051.60167 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0565, "close": 0.0566, "volume": 3419265.0, "close_time": 1775793599999, "quote_volume": 194670.76883, "trades": 1021, "taker_buy_base": 1293874.3, "taker_buy_quote": 73668.65054 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0566, "high": 0.0572, "low": 0.0564, "close": 0.0572, "volume": 2270600.8, "close_time": 1775797199999, "quote_volume": 129121.4668, "trades": 1022, "taker_buy_base": 1354570.5, "taker_buy_quote": 77071.77173 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0572, "high": 0.0573, "low": 0.0569, "close": 0.0569, "volume": 2176376.7, "close_time": 1775800799999, "quote_volume": 124205.69566, "trades": 781, "taker_buy_base": 987929.1, "taker_buy_quote": 56424.36133 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0563, "close": 0.0567, "volume": 2368056.6, "close_time": 1775804399999, "quote_volume": 133995.3229, "trades": 730, "taker_buy_base": 1032466.7, "taker_buy_quote": 58458.47732 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0567, "high": 0.0568, "low": 0.0565, "close": 0.0565, "volume": 1030109.8, "close_time": 1775807999999, "quote_volume": 58405.17128, "trades": 169, "taker_buy_base": 392758.2, "taker_buy_quote": 22272.06619 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0563, "close": 0.0564, "volume": 2601886.0, "close_time": 1775811599999, "quote_volume": 147035.44986, "trades": 723, "taker_buy_base": 1517013.4, "taker_buy_quote": 85758.38345 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.0564, "high": 0.057, "low": 0.0564, "close": 0.0566, "volume": 1866711.7, "close_time": 1775815199999, "quote_volume": 105924.85149, "trades": 707, "taker_buy_base": 1202464.4, "taker_buy_quote": 68230.77423 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0558, "close": 0.0559, "volume": 2392360.5, "close_time": 1775818799999, "quote_volume": 134363.96833, "trades": 767, "taker_buy_base": 762050.6, "taker_buy_quote": 42821.65694 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.0558, "high": 0.0562, "low": 0.0557, "close": 0.0559, "volume": 1971414.4, "close_time": 1775822399999, "quote_volume": 110236.26668, "trades": 668, "taker_buy_base": 749522.5, "taker_buy_quote": 41922.65658 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0559, "high": 0.0566, "low": 0.0559, "close": 0.0564, "volume": 2462881.9, "close_time": 1775825999999, "quote_volume": 138448.76834, "trades": 917, "taker_buy_base": 1597061.9, "taker_buy_quote": 89778.17728 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0563, "high": 0.0565, "low": 0.056, "close": 0.0562, "volume": 770710.8, "close_time": 1775829599999, "quote_volume": 43361.50458, "trades": 451, "taker_buy_base": 416571.4, "taker_buy_quote": 23444.47018 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0562, "high": 0.0568, "low": 0.056, "close": 0.0568, "volume": 2022514.1, "close_time": 1775833199999, "quote_volume": 114366.01541, "trades": 855, "taker_buy_base": 1236390.6, "taker_buy_quote": 69906.13904 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0568, "high": 0.0573, "low": 0.0567, "close": 0.0568, "volume": 3787029.6, "close_time": 1775836799999, "quote_volume": 215695.85004, "trades": 1078, "taker_buy_base": 1657910.3, "taker_buy_quote": 94484.96883 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0567, "close": 0.0568, "volume": 1598446.2, "close_time": 1775840399999, "quote_volume": 90961.63545, "trades": 621, "taker_buy_base": 783932.7, "taker_buy_quote": 44628.25046 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0563, "close": 0.0566, "volume": 1134150.2, "close_time": 1775843999999, "quote_volume": 64139.47125, "trades": 398, "taker_buy_base": 604849.9, "taker_buy_quote": 34227.23245 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.0566, "high": 0.057, "low": 0.0564, "close": 0.057, "volume": 1915463.4, "close_time": 1775847599999, "quote_volume": 108429.19375, "trades": 548, "taker_buy_base": 830579.6, "taker_buy_quote": 47087.75265 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.057, "high": 0.0572, "low": 0.0568, "close": 0.0571, "volume": 1768646.7, "close_time": 1775851199999, "quote_volume": 100866.55176, "trades": 619, "taker_buy_base": 983224.3, "taker_buy_quote": 56076.47059 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0571, "high": 0.0572, "low": 0.0567, "close": 0.0569, "volume": 1449597.8, "close_time": 1775854799999, "quote_volume": 82640.24443, "trades": 568, "taker_buy_base": 761457.7, "taker_buy_quote": 43425.52569 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.057, "high": 0.057, "low": 0.0566, "close": 0.0568, "volume": 674959.5, "close_time": 1775858399999, "quote_volume": 38318.4671, "trades": 401, "taker_buy_base": 360135.8, "taker_buy_quote": 20451.3176 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0565, "close": 0.0566, "volume": 653776.0, "close_time": 1775861999999, "quote_volume": 37014.47561, "trades": 382, "taker_buy_base": 321873.3, "taker_buy_quote": 18225.69192 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0564, "close": 0.0564, "volume": 964284.1, "close_time": 1775865599999, "quote_volume": 54441.51204, "trades": 341, "taker_buy_base": 354942.0, "taker_buy_quote": 20047.93589 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0564, "high": 0.0565, "low": 0.056, "close": 0.0561, "volume": 1658100.1, "close_time": 1775869199999, "quote_volume": 93183.18109, "trades": 568, "taker_buy_base": 754668.8, "taker_buy_quote": 42425.36324 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0558, "close": 0.0561, "volume": 1760421.7, "close_time": 1775872799999, "quote_volume": 98658.89139, "trades": 734, "taker_buy_base": 1021464.4, "taker_buy_quote": 57282.44832 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0559, "close": 0.0559, "volume": 892570.3, "close_time": 1775876399999, "quote_volume": 50020.87675, "trades": 380, "taker_buy_base": 478053.2, "taker_buy_quote": 26794.82429 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.056, "high": 0.0567, "low": 0.0558, "close": 0.0559, "volume": 2013375.2, "close_time": 1775879999999, "quote_volume": 113262.50449, "trades": 651, "taker_buy_base": 748406.6, "taker_buy_quote": 42140.14771 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0558, "close": 0.0558, "volume": 1093091.9, "close_time": 1775883599999, "quote_volume": 61137.23153, "trades": 434, "taker_buy_base": 540041.3, "taker_buy_quote": 30215.14698 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0558, "high": 0.056, "low": 0.0555, "close": 0.0555, "volume": 2624965.5, "close_time": 1775887199999, "quote_volume": 146173.95895, "trades": 853, "taker_buy_base": 1122055.3, "taker_buy_quote": 62509.5893 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0553, "close": 0.0556, "volume": 1535401.7, "close_time": 1775890799999, "quote_volume": 85095.46673, "trades": 547, "taker_buy_base": 631262.3, "taker_buy_quote": 35005.05746 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 985079.5, "close_time": 1775894399999, "quote_volume": 54777.023, "trades": 359, "taker_buy_base": 462593.6, "taker_buy_quote": 25730.70921 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 742336.9, "close_time": 1775897999999, "quote_volume": 41296.57423, "trades": 422, "taker_buy_base": 341601.9, "taker_buy_quote": 19003.86394 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0553, "close": 0.0556, "volume": 1303291.3, "close_time": 1775901599999, "quote_volume": 72436.35908, "trades": 526, "taker_buy_base": 528218.3, "taker_buy_quote": 29379.70931 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0553, "close": 0.0554, "volume": 2154659.1, "close_time": 1775905199999, "quote_volume": 119518.88018, "trades": 625, "taker_buy_base": 1153476.2, "taker_buy_quote": 64012.75802 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.0554, "high": 0.0556, "low": 0.0553, "close": 0.0555, "volume": 755823.4, "close_time": 1775908799999, "quote_volume": 41915.21846, "trades": 273, "taker_buy_base": 401095.2, "taker_buy_quote": 22253.05912 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0554, "close": 0.0555, "volume": 920506.9, "close_time": 1775912399999, "quote_volume": 51131.96307, "trades": 365, "taker_buy_base": 553718.2, "taker_buy_quote": 30763.54046 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0553, "close": 0.0557, "volume": 1524778.6, "close_time": 1775915999999, "quote_volume": 84687.16246, "trades": 575, "taker_buy_base": 733725.4, "taker_buy_quote": 40767.22047 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0556, "close": 0.0557, "volume": 1234382.9, "close_time": 1775919599999, "quote_volume": 68846.19185, "trades": 356, "taker_buy_base": 828030.0, "taker_buy_quote": 46200.45814 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0557, "high": 0.056, "low": 0.0557, "close": 0.0559, "volume": 1099496.7, "close_time": 1775923199999, "quote_volume": 61388.59872, "trades": 390, "taker_buy_base": 653683.7, "taker_buy_quote": 36509.75202 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0559, "high": 0.0566, "low": 0.0557, "close": 0.0565, "volume": 3080949.5, "close_time": 1775926799999, "quote_volume": 173499.77053, "trades": 964, "taker_buy_base": 1756106.3, "taker_buy_quote": 98856.85364 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0562, "close": 0.0563, "volume": 1740908.5, "close_time": 1775930399999, "quote_volume": 98215.44202, "trades": 619, "taker_buy_base": 1040934.1, "taker_buy_quote": 58747.46451 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.0563, "high": 0.0569, "low": 0.0561, "close": 0.0567, "volume": 1629382.0, "close_time": 1775933999999, "quote_volume": 92153.07628, "trades": 904, "taker_buy_base": 1051184.2, "taker_buy_quote": 59457.90942 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.0567, "high": 0.0571, "low": 0.0566, "close": 0.0571, "volume": 2489145.1, "close_time": 1775937599999, "quote_volume": 141671.38514, "trades": 1131, "taker_buy_base": 1637044.1, "taker_buy_quote": 93251.944 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0563, "close": 0.0565, "volume": 1567970.3, "close_time": 1775941199999, "quote_volume": 88886.74678, "trades": 793, "taker_buy_base": 400182.0, "taker_buy_quote": 22672.16546 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0562, "close": 0.0563, "volume": 2209130.4, "close_time": 1775944799999, "quote_volume": 124558.0416, "trades": 678, "taker_buy_base": 1059528.4, "taker_buy_quote": 59749.84343 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.0564, "high": 0.0566, "low": 0.056, "close": 0.0561, "volume": 1346846.5, "close_time": 1775948399999, "quote_volume": 75837.96499, "trades": 681, "taker_buy_base": 696125.6, "taker_buy_quote": 39216.98561 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0558, "close": 0.056, "volume": 2356693.0, "close_time": 1775951999999, "quote_volume": 131934.295, "trades": 672, "taker_buy_base": 1114536.0, "taker_buy_quote": 62397.52295 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.056, "high": 0.0563, "low": 0.0558, "close": 0.0563, "volume": 1313683.8, "close_time": 1775955599999, "quote_volume": 73537.21383, "trades": 546, "taker_buy_base": 785629.6, "taker_buy_quote": 44005.17526 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0546, "close": 0.0546, "volume": 6378012.9, "close_time": 1775959199999, "quote_volume": 352316.52394, "trades": 2102, "taker_buy_base": 2089213.4, "taker_buy_quote": 115368.17167 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0542, "close": 0.0547, "volume": 4461280.3, "close_time": 1775962799999, "quote_volume": 242960.45234, "trades": 1450, "taker_buy_base": 2261908.4, "taker_buy_quote": 123238.90243 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0544, "close": 0.0545, "volume": 2286153.1, "close_time": 1775966399999, "quote_volume": 124861.35495, "trades": 838, "taker_buy_base": 1007409.7, "taker_buy_quote": 55061.93386 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0543, "close": 0.0543, "volume": 1167359.1, "close_time": 1775969999999, "quote_volume": 63580.22316, "trades": 497, "taker_buy_base": 580249.7, "taker_buy_quote": 31619.16574 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0541, "close": 0.0543, "volume": 1155760.6, "close_time": 1775973599999, "quote_volume": 62812.21791, "trades": 552, "taker_buy_base": 573003.7, "taker_buy_quote": 31148.8268 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.0543, "high": 0.0544, "low": 0.054, "close": 0.0541, "volume": 756980.2, "close_time": 1775977199999, "quote_volume": 41041.28695, "trades": 386, "taker_buy_base": 265047.4, "taker_buy_quote": 14383.50535 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 1732607.6, "close_time": 1775980799999, "quote_volume": 93686.25587, "trades": 493, "taker_buy_base": 788955.0, "taker_buy_quote": 42686.52417 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0541, "close": 0.0542, "volume": 1954280.3, "close_time": 1775984399999, "quote_volume": 106107.11936, "trades": 247, "taker_buy_base": 352933.5, "taker_buy_quote": 19161.50011 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 536915.5, "close_time": 1775987999999, "quote_volume": 29063.06354, "trades": 175, "taker_buy_base": 285765.0, "taker_buy_quote": 15478.53158 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.0541, "high": 0.0543, "low": 0.0538, "close": 0.0539, "volume": 1379994.9, "close_time": 1775991599999, "quote_volume": 74613.05837, "trades": 571, "taker_buy_base": 590775.5, "taker_buy_quote": 31957.96433 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0538, "close": 0.0542, "volume": 816507.5, "close_time": 1775995199999, "quote_volume": 44117.99823, "trades": 353, "taker_buy_base": 443341.1, "taker_buy_quote": 23970.67993 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0542, "high": 0.0546, "low": 0.0541, "close": 0.0541, "volume": 4183437.0, "close_time": 1775998799999, "quote_volume": 227259.03315, "trades": 952, "taker_buy_base": 2449041.2, "taker_buy_quote": 133107.6753 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0536, "close": 0.0537, "volume": 2670572.1, "close_time": 1776002399999, "quote_volume": 144062.53652, "trades": 937, "taker_buy_base": 1146650.4, "taker_buy_quote": 61913.85187 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.0537, "high": 0.0539, "low": 0.0535, "close": 0.0537, "volume": 3114181.4, "close_time": 1776005999999, "quote_volume": 167390.64336, "trades": 839, "taker_buy_base": 1171827.6, "taker_buy_quote": 63025.27622 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0534, "close": 0.0536, "volume": 1660842.4, "close_time": 1776009599999, "quote_volume": 88963.40886, "trades": 589, "taker_buy_base": 591976.0, "taker_buy_quote": 31718.03409 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0536, "high": 0.0538, "low": 0.0534, "close": 0.0536, "volume": 1442308.3, "close_time": 1776013199999, "quote_volume": 77289.23325, "trades": 541, "taker_buy_base": 830235.4, "taker_buy_quote": 44504.44921 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.0536, "high": 0.0543, "low": 0.0536, "close": 0.054, "volume": 1122626.0, "close_time": 1776016799999, "quote_volume": 60656.70708, "trades": 423, "taker_buy_base": 786168.2, "taker_buy_quote": 42518.30731 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.0541, "high": 0.0543, "low": 0.0539, "close": 0.0539, "volume": 1061593.5, "close_time": 1776020399999, "quote_volume": 57405.88802, "trades": 467, "taker_buy_base": 510523.8, "taker_buy_quote": 27622.8976 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.0539, "high": 0.054, "low": 0.0537, "close": 0.0538, "volume": 757804.7, "close_time": 1776023999999, "quote_volume": 40849.1695, "trades": 359, "taker_buy_base": 386634.0, "taker_buy_quote": 20848.72531 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0536, "close": 0.0541, "volume": 1095324.0, "close_time": 1776027599999, "quote_volume": 59085.15719, "trades": 446, "taker_buy_base": 660067.5, "taker_buy_quote": 35607.42583 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0538, "close": 0.0539, "volume": 763132.5, "close_time": 1776031199999, "quote_volume": 41163.21675, "trades": 313, "taker_buy_base": 393940.0, "taker_buy_quote": 21256.65019 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0534, "close": 0.0535, "volume": 1982660.0, "close_time": 1776034799999, "quote_volume": 106145.58051, "trades": 891, "taker_buy_base": 752260.2, "taker_buy_quote": 40293.95076 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0533, "volume": 855804.2, "close_time": 1776038399999, "quote_volume": 45713.64321, "trades": 356, "taker_buy_base": 435473.5, "taker_buy_quote": 23267.09656 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0534, "high": 0.0539, "low": 0.0533, "close": 0.0537, "volume": 1416006.5, "close_time": 1776041999999, "quote_volume": 76009.18657, "trades": 563, "taker_buy_base": 791299.0, "taker_buy_quote": 42497.47045 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.0537, "high": 0.054, "low": 0.0536, "close": 0.054, "volume": 876031.3, "close_time": 1776045599999, "quote_volume": 47138.03505, "trades": 399, "taker_buy_base": 536408.3, "taker_buy_quote": 28873.64788 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 454720.5, "close_time": 1776049199999, "quote_volume": 24507.00402, "trades": 256, "taker_buy_base": 279384.8, "taker_buy_quote": 15063.67533 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.0539, "high": 0.0541, "low": 0.0537, "close": 0.0538, "volume": 1045356.7, "close_time": 1776052799999, "quote_volume": 56321.56779, "trades": 429, "taker_buy_base": 416033.4, "taker_buy_quote": 22423.68868 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0537, "close": 0.0538, "volume": 1387658.0, "close_time": 1776056399999, "quote_volume": 74735.46341, "trades": 564, "taker_buy_base": 557061.3, "taker_buy_quote": 29986.25544 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0538, "close": 0.0542, "volume": 2402362.0, "close_time": 1776059999999, "quote_volume": 129526.07915, "trades": 686, "taker_buy_base": 1070230.1, "taker_buy_quote": 57704.44477 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.0542, "high": 0.0547, "low": 0.0542, "close": 0.0544, "volume": 2746538.9, "close_time": 1776063599999, "quote_volume": 149787.04204, "trades": 644, "taker_buy_base": 1785929.6, "taker_buy_quote": 97396.94264 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0538, "close": 0.0544, "volume": 2274176.7, "close_time": 1776067199999, "quote_volume": 123204.62603, "trades": 675, "taker_buy_base": 1198240.1, "taker_buy_quote": 64921.41303 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0538, "close": 0.0541, "volume": 1997695.1, "close_time": 1776070799999, "quote_volume": 108183.54452, "trades": 716, "taker_buy_base": 884658.0, "taker_buy_quote": 47937.62789 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.0541, "high": 0.0545, "low": 0.0541, "close": 0.0543, "volume": 2333787.0, "close_time": 1776074399999, "quote_volume": 126807.98325, "trades": 847, "taker_buy_base": 1239989.6, "taker_buy_quote": 67346.64042 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0541, "close": 0.0544, "volume": 1291518.3, "close_time": 1776077999999, "quote_volume": 70222.27061, "trades": 553, "taker_buy_base": 669669.7, "taker_buy_quote": 36423.29639 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0543, "close": 0.0545, "volume": 376507.5, "close_time": 1776081599999, "quote_volume": 20536.01607, "trades": 139, "taker_buy_base": 102361.3, "taker_buy_quote": 5583.69627 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0544, "close": 0.0546, "volume": 352944.8, "close_time": 1776085199999, "quote_volume": 19262.3721, "trades": 217, "taker_buy_base": 131141.1, "taker_buy_quote": 7157.04039 } ] }, "4h": { "count": 2210, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.1521, "high": 0.1526, "low": 0.1503, "close": 0.1518, "volume": 9573306.5, "close_time": 1744286399999, "quote_volume": 1449114.07499, "trades": 7580, "taker_buy_base": 6008196.6, "taker_buy_quote": 909148.39399 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.1517, "high": 0.1543, "low": 0.1459, "close": 0.1464, "volume": 25822900.2, "close_time": 1744300799999, "quote_volume": 3895707.57799, "trades": 19345, "taker_buy_base": 12327247.0, "taker_buy_quote": 1863208.48894 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.1464, "high": 0.1495, "low": 0.1457, "close": 0.1487, "volume": 16572170.7, "close_time": 1744315199999, "quote_volume": 2450470.29797, "trades": 12647, "taker_buy_base": 8356538.9, "taker_buy_quote": 1236499.72098 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.1487, "high": 0.1507, "low": 0.1487, "close": 0.1492, "volume": 8829673.1, "close_time": 1744329599999, "quote_volume": 1321303.19646, "trades": 5687, "taker_buy_base": 4094640.3, "taker_buy_quote": 612514.13979 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.1491, "high": 0.1529, "low": 0.1483, "close": 0.1522, "volume": 11559956.8, "close_time": 1744343999999, "quote_volume": 1743280.74892, "trades": 7273, "taker_buy_base": 6561142.5, "taker_buy_quote": 989832.43127 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.1521, "high": 0.1538, "low": 0.1511, "close": 0.1536, "volume": 6997158.6, "close_time": 1744358399999, "quote_volume": 1068356.50207, "trades": 4411, "taker_buy_base": 4264472.9, "taker_buy_quote": 651316.13697 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.1536, "high": 0.1549, "low": 0.1522, "close": 0.1527, "volume": 11550377.3, "close_time": 1744372799999, "quote_volume": 1773460.74171, "trades": 7587, "taker_buy_base": 5648081.7, "taker_buy_quote": 867797.1912 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.1528, "high": 0.1547, "low": 0.1521, "close": 0.1543, "volume": 17481889.0, "close_time": 1744387199999, "quote_volume": 2682078.03522, "trades": 12477, "taker_buy_base": 9544270.0, "taker_buy_quote": 1464491.56222 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.1543, "high": 0.158, "low": 0.1537, "close": 0.1568, "volume": 12388394.6, "close_time": 1744401599999, "quote_volume": 1937658.47769, "trades": 8295, "taker_buy_base": 5735121.0, "taker_buy_quote": 896964.51334 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.1568, "high": 0.1581, "low": 0.1544, "close": 0.155, "volume": 4450223.5, "close_time": 1744415999999, "quote_volume": 695532.21941, "trades": 4196, "taker_buy_base": 2202892.7, "taker_buy_quote": 344490.8921 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.1551, "high": 0.1585, "low": 0.1541, "close": 0.1578, "volume": 13104362.3, "close_time": 1744430399999, "quote_volume": 2047257.94514, "trades": 8443, "taker_buy_base": 8073588.4, "taker_buy_quote": 1261200.80867 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.1578, "high": 0.171, "low": 0.1564, "close": 0.1701, "volume": 49108469.1, "close_time": 1744444799999, "quote_volume": 8088451.96675, "trades": 26086, "taker_buy_base": 26533446.1, "taker_buy_quote": 4373731.84252 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.1702, "high": 0.1739, "low": 0.1686, "close": 0.1703, "volume": 43880445.2, "close_time": 1744459199999, "quote_volume": 7504237.31464, "trades": 25134, "taker_buy_base": 22086320.0, "taker_buy_quote": 3777523.04562 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.1703, "high": 0.1769, "low": 0.1695, "close": 0.1756, "volume": 34052072.2, "close_time": 1744473599999, "quote_volume": 5904102.78362, "trades": 25372, "taker_buy_base": 17347029.5, "taker_buy_quote": 3009858.49114 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.1755, "high": 0.1787, "low": 0.1729, "close": 0.1772, "volume": 22907487.1, "close_time": 1744487999999, "quote_volume": 4026768.31221, "trades": 17272, "taker_buy_base": 11560185.9, "taker_buy_quote": 2031772.82258 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.1773, "high": 0.1862, "low": 0.1772, "close": 0.1833, "volume": 31590708.9, "close_time": 1744502399999, "quote_volume": 5763151.60939, "trades": 26068, "taker_buy_base": 16207460.5, "taker_buy_quote": 2956773.1594 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.1833, "high": 0.1842, "low": 0.1777, "close": 0.1796, "volume": 28790192.3, "close_time": 1744516799999, "quote_volume": 5207148.99471, "trades": 21240, "taker_buy_base": 13480482.7, "taker_buy_quote": 2437905.42146 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.1796, "high": 0.18, "low": 0.1762, "close": 0.1772, "volume": 15666487.1, "close_time": 1744531199999, "quote_volume": 2788239.17816, "trades": 12422, "taker_buy_base": 6437546.2, "taker_buy_quote": 1145104.69397 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.1773, "high": 0.1828, "low": 0.177, "close": 0.1808, "volume": 19337237.0, "close_time": 1744545599999, "quote_volume": 3484986.68313, "trades": 17738, "taker_buy_base": 10063566.3, "taker_buy_quote": 1812933.2731 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.1808, "high": 0.1833, "low": 0.1749, "close": 0.1768, "volume": 16240912.3, "close_time": 1744559999999, "quote_volume": 2897616.20371, "trades": 19983, "taker_buy_base": 7538360.4, "taker_buy_quote": 1345577.73228 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.1767, "high": 0.1811, "low": 0.1737, "close": 0.1757, "volume": 21887410.0, "close_time": 1744574399999, "quote_volume": 3892010.94908, "trades": 25310, "taker_buy_base": 10773275.1, "taker_buy_quote": 1916032.98852 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.1757, "high": 0.1776, "low": 0.1702, "close": 0.1728, "volume": 17817491.9, "close_time": 1744588799999, "quote_volume": 3085312.4752, "trades": 21591, "taker_buy_base": 8032583.9, "taker_buy_quote": 1389751.46763 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1729, "high": 0.1774, "low": 0.1712, "close": 0.175, "volume": 22900345.3, "close_time": 1744603199999, "quote_volume": 3999570.74317, "trades": 23079, "taker_buy_base": 11309064.1, "taker_buy_quote": 1976401.64802 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.175, "high": 0.178, "low": 0.1733, "close": 0.1764, "volume": 12231518.5, "close_time": 1744617599999, "quote_volume": 2144136.98288, "trades": 14695, "taker_buy_base": 6135517.7, "taker_buy_quote": 1075602.29496 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.1765, "high": 0.1887, "low": 0.1755, "close": 0.1811, "volume": 36567430.2, "close_time": 1744631999999, "quote_volume": 6663676.79565, "trades": 34518, "taker_buy_base": 18421772.5, "taker_buy_quote": 3355761.06517 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.1811, "high": 0.1848, "low": 0.176, "close": 0.1768, "volume": 29326483.7, "close_time": 1744646399999, "quote_volume": 5307202.6704, "trades": 32879, "taker_buy_base": 13595427.6, "taker_buy_quote": 2461749.18374 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.1768, "high": 0.179, "low": 0.1749, "close": 0.1782, "volume": 20769383.0, "close_time": 1744660799999, "quote_volume": 3660329.51636, "trades": 22119, "taker_buy_base": 9394369.7, "taker_buy_quote": 1657313.226 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.1783, "high": 0.179, "low": 0.1742, "close": 0.1753, "volume": 8487608.2, "close_time": 1744675199999, "quote_volume": 1494675.84437, "trades": 10170, "taker_buy_base": 4599625.0, "taker_buy_quote": 809600.34375 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.1753, "high": 0.1785, "low": 0.1746, "close": 0.177, "volume": 12759085.2, "close_time": 1744689599999, "quote_volume": 2254611.98333, "trades": 15128, "taker_buy_base": 6392285.2, "taker_buy_quote": 1128889.12759 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.177, "high": 0.1829, "low": 0.1759, "close": 0.1817, "volume": 16856298.2, "close_time": 1744703999999, "quote_volume": 3035642.92506, "trades": 16717, "taker_buy_base": 9370145.5, "taker_buy_quote": 1686836.73941 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.1816, "high": 0.1828, "low": 0.1785, "close": 0.1795, "volume": 11605557.1, "close_time": 1744718399999, "quote_volume": 2097813.3574, "trades": 12267, "taker_buy_base": 5381111.0, "taker_buy_quote": 973062.39691 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.1794, "high": 0.1821, "low": 0.176, "close": 0.1768, "volume": 25449912.6, "close_time": 1744732799999, "quote_volume": 4547637.5743, "trades": 28318, "taker_buy_base": 12237426.4, "taker_buy_quote": 2186587.34339 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.1768, "high": 0.1779, "low": 0.1713, "close": 0.1724, "volume": 16449544.9, "close_time": 1744747199999, "quote_volume": 2860682.39682, "trades": 15357, "taker_buy_base": 7610476.7, "taker_buy_quote": 1323541.04541 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.1723, "high": 0.1733, "low": 0.1689, "close": 0.169, "volume": 12374896.0, "close_time": 1744761599999, "quote_volume": 2113587.20164, "trades": 11095, "taker_buy_base": 4575829.2, "taker_buy_quote": 782454.74628 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.169, "high": 0.1719, "low": 0.168, "close": 0.1699, "volume": 11858560.5, "close_time": 1744775999999, "quote_volume": 2014427.81801, "trades": 12077, "taker_buy_base": 6636949.9, "taker_buy_quote": 1127380.42321 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.1699, "high": 0.1705, "low": 0.1634, "close": 0.165, "volume": 30154841.9, "close_time": 1744790399999, "quote_volume": 5022562.71509, "trades": 30517, "taker_buy_base": 15648181.5, "taker_buy_quote": 2607131.22791 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.165, "high": 0.1691, "low": 0.164, "close": 0.1689, "volume": 14654551.7, "close_time": 1744804799999, "quote_volume": 2448791.98549, "trades": 13899, "taker_buy_base": 8149378.6, "taker_buy_quote": 1361411.86817 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.1689, "high": 0.1745, "low": 0.1672, "close": 0.1709, "volume": 20970277.8, "close_time": 1744819199999, "quote_volume": 3575579.58278, "trades": 22352, "taker_buy_base": 10756675.9, "taker_buy_quote": 1832467.17812 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.1709, "high": 0.1722, "low": 0.1659, "close": 0.1715, "volume": 23391023.8, "close_time": 1744833599999, "quote_volume": 3963275.21307, "trades": 28976, "taker_buy_base": 11853985.4, "taker_buy_quote": 2008883.74349 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.1714, "high": 0.1727, "low": 0.1671, "close": 0.1677, "volume": 10666963.5, "close_time": 1744847999999, "quote_volume": 1809660.95032, "trades": 11398, "taker_buy_base": 5672692.1, "taker_buy_quote": 963262.8285 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.1678, "high": 0.1695, "low": 0.1651, "close": 0.1661, "volume": 10014721.2, "close_time": 1744862399999, "quote_volume": 1670184.24959, "trades": 11190, "taker_buy_base": 4674907.5, "taker_buy_quote": 779697.31931 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.1661, "high": 0.171, "low": 0.1656, "close": 0.1693, "volume": 8782015.7, "close_time": 1744876799999, "quote_volume": 1482045.38578, "trades": 8517, "taker_buy_base": 4536462.1, "taker_buy_quote": 765948.42089 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.1693, "high": 0.1729, "low": 0.1672, "close": 0.1687, "volume": 22144807.2, "close_time": 1744891199999, "quote_volume": 3755659.96834, "trades": 19466, "taker_buy_base": 11258783.4, "taker_buy_quote": 1908983.81585 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.1687, "high": 0.1702, "low": 0.1653, "close": 0.1668, "volume": 17444793.5, "close_time": 1744905599999, "quote_volume": 2920472.59389, "trades": 15687, "taker_buy_base": 8680881.3, "taker_buy_quote": 1453703.44449 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.1668, "high": 0.1716, "low": 0.1664, "close": 0.1685, "volume": 17614198.4, "close_time": 1744919999999, "quote_volume": 2979194.09748, "trades": 17105, "taker_buy_base": 9133877.1, "taker_buy_quote": 1544077.21382 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.1685, "high": 0.1701, "low": 0.1669, "close": 0.1678, "volume": 5318270.9, "close_time": 1744934399999, "quote_volume": 894941.90649, "trades": 6262, "taker_buy_base": 2949711.5, "taker_buy_quote": 496344.92279 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.1678, "high": 0.1686, "low": 0.1659, "close": 0.1668, "volume": 5040364.6, "close_time": 1744948799999, "quote_volume": 841186.32033, "trades": 7785, "taker_buy_base": 2523182.0, "taker_buy_quote": 420893.10358 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.1668, "high": 0.1701, "low": 0.1657, "close": 0.17, "volume": 8258109.7, "close_time": 1744963199999, "quote_volume": 1386488.6562, "trades": 8360, "taker_buy_base": 4166617.0, "taker_buy_quote": 700095.97275 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.17, "high": 0.1736, "low": 0.1697, "close": 0.173, "volume": 18369278.0, "close_time": 1744977599999, "quote_volume": 3144628.82831, "trades": 19837, "taker_buy_base": 10982133.9, "taker_buy_quote": 1880016.55084 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.1729, "high": 0.1743, "low": 0.1689, "close": 0.1691, "volume": 11590309.9, "close_time": 1744991999999, "quote_volume": 1991730.85455, "trades": 11732, "taker_buy_base": 4754144.8, "taker_buy_quote": 818106.68837 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.1691, "high": 0.1731, "low": 0.1687, "close": 0.1726, "volume": 8232034.1, "close_time": 1745006399999, "quote_volume": 1407996.78386, "trades": 8418, "taker_buy_base": 4432287.8, "taker_buy_quote": 758338.49438 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.1726, "high": 0.173, "low": 0.1698, "close": 0.1698, "volume": 4553597.7, "close_time": 1745020799999, "quote_volume": 781665.69283, "trades": 5775, "taker_buy_base": 2187844.7, "taker_buy_quote": 375742.55862 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.1699, "high": 0.1727, "low": 0.166, "close": 0.1724, "volume": 23076678.2, "close_time": 1745035199999, "quote_volume": 3905028.04152, "trades": 20615, "taker_buy_base": 12147769.4, "taker_buy_quote": 2056081.62161 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.1725, "high": 0.1731, "low": 0.1699, "close": 0.1709, "volume": 6865844.0, "close_time": 1745049599999, "quote_volume": 1177111.9097, "trades": 6801, "taker_buy_base": 3246233.6, "taker_buy_quote": 556472.73812 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.171, "high": 0.1715, "low": 0.1697, "close": 0.1704, "volume": 7692671.8, "close_time": 1745063999999, "quote_volume": 1311635.10904, "trades": 6708, "taker_buy_base": 4082151.1, "taker_buy_quote": 696070.63482 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.1704, "high": 0.1727, "low": 0.1702, "close": 0.1709, "volume": 8540656.5, "close_time": 1745078399999, "quote_volume": 1464734.56637, "trades": 7504, "taker_buy_base": 3728608.8, "taker_buy_quote": 639665.2182 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.1709, "high": 0.1741, "low": 0.1698, "close": 0.172, "volume": 9394140.4, "close_time": 1745092799999, "quote_volume": 1618518.46695, "trades": 9757, "taker_buy_base": 4928760.2, "taker_buy_quote": 849473.87198 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.1721, "high": 0.1747, "low": 0.172, "close": 0.1739, "volume": 9033429.7, "close_time": 1745107199999, "quote_volume": 1569651.92179, "trades": 6812, "taker_buy_base": 4874100.0, "taker_buy_quote": 847003.49749 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.174, "high": 0.1751, "low": 0.1723, "close": 0.1729, "volume": 5647909.2, "close_time": 1745121599999, "quote_volume": 981487.82169, "trades": 6472, "taker_buy_base": 3084278.4, "taker_buy_quote": 536200.14126 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.1729, "high": 0.1758, "low": 0.1712, "close": 0.1718, "volume": 10250066.5, "close_time": 1745135999999, "quote_volume": 1778076.62974, "trades": 11153, "taker_buy_base": 5448639.5, "taker_buy_quote": 945854.41432 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.1718, "high": 0.1726, "low": 0.1685, "close": 0.169, "volume": 14395899.9, "close_time": 1745150399999, "quote_volume": 2450367.33808, "trades": 13472, "taker_buy_base": 6833561.9, "taker_buy_quote": 1164029.30465 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.169, "high": 0.171, "low": 0.1686, "close": 0.1693, "volume": 11548935.3, "close_time": 1745164799999, "quote_volume": 1959478.64432, "trades": 9880, "taker_buy_base": 5527858.3, "taker_buy_quote": 937901.61035 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.1693, "high": 0.1731, "low": 0.169, "close": 0.1714, "volume": 10042392.4, "close_time": 1745179199999, "quote_volume": 1723679.06572, "trades": 9603, "taker_buy_base": 4998313.4, "taker_buy_quote": 856846.04351 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.1714, "high": 0.1733, "low": 0.1699, "close": 0.1709, "volume": 6242215.0, "close_time": 1745193599999, "quote_volume": 1069655.53709, "trades": 8557, "taker_buy_base": 3539350.9, "taker_buy_quote": 606744.95617 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.1709, "high": 0.1782, "low": 0.1706, "close": 0.1755, "volume": 19049822.0, "close_time": 1745207999999, "quote_volume": 3348021.71705, "trades": 21959, "taker_buy_base": 10299458.9, "taker_buy_quote": 1809907.52209 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.1755, "high": 0.1797, "low": 0.1746, "close": 0.1795, "volume": 10719664.2, "close_time": 1745222399999, "quote_volume": 1897783.33543, "trades": 10938, "taker_buy_base": 6198000.6, "taker_buy_quote": 1098943.90867 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.1796, "high": 0.1808, "low": 0.1784, "close": 0.1799, "volume": 11622135.7, "close_time": 1745236799999, "quote_volume": 2086238.4576, "trades": 11943, "taker_buy_base": 5044252.2, "taker_buy_quote": 905785.89306 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.1799, "high": 0.1831, "low": 0.1786, "close": 0.1798, "volume": 18390201.4, "close_time": 1745251199999, "quote_volume": 3334875.59471, "trades": 20945, "taker_buy_base": 6419876.4, "taker_buy_quote": 1164250.81998 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.1798, "high": 0.1801, "low": 0.1749, "close": 0.1775, "volume": 14610014.7, "close_time": 1745265599999, "quote_volume": 2590580.06843, "trades": 19349, "taker_buy_base": 6840343.8, "taker_buy_quote": 1213481.9765 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.1774, "high": 0.1775, "low": 0.175, "close": 0.1759, "volume": 5060979.8, "close_time": 1745279999999, "quote_volume": 891538.76005, "trades": 6755, "taker_buy_base": 2905471.7, "taker_buy_quote": 511686.78141 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.176, "high": 0.1792, "low": 0.1733, "close": 0.1758, "volume": 12761882.0, "close_time": 1745294399999, "quote_volume": 2250090.7349, "trades": 16050, "taker_buy_base": 6523374.2, "taker_buy_quote": 1150435.73005 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.1758, "high": 0.1782, "low": 0.1742, "close": 0.1781, "volume": 8443621.8, "close_time": 1745308799999, "quote_volume": 1483296.38272, "trades": 10626, "taker_buy_base": 3680470.1, "taker_buy_quote": 647557.98268 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.1781, "high": 0.1819, "low": 0.1778, "close": 0.1815, "volume": 14795347.7, "close_time": 1745323199999, "quote_volume": 2658259.35595, "trades": 13217, "taker_buy_base": 7827656.2, "taker_buy_quote": 1406477.87755 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.1815, "high": 0.1866, "low": 0.18, "close": 0.1834, "volume": 22946623.1, "close_time": 1745337599999, "quote_volume": 4206003.08869, "trades": 26535, "taker_buy_base": 11221576.5, "taker_buy_quote": 2057606.80794 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.1834, "high": 0.1843, "low": 0.1814, "close": 0.1834, "volume": 11469066.2, "close_time": 1745351999999, "quote_volume": 2096018.91518, "trades": 12962, "taker_buy_base": 5535964.5, "taker_buy_quote": 1012180.03069 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.1833, "high": 0.1902, "low": 0.1829, "close": 0.1891, "volume": 18577170.5, "close_time": 1745366399999, "quote_volume": 3480003.66667, "trades": 23645, "taker_buy_base": 10411873.9, "taker_buy_quote": 1951611.53642 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1892, "high": 0.1933, "low": 0.1883, "close": 0.1931, "volume": 17277246.0, "close_time": 1745380799999, "quote_volume": 3295183.54577, "trades": 22809, "taker_buy_base": 8060540.3, "taker_buy_quote": 1537754.68582 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.1931, "high": 0.1984, "low": 0.1918, "close": 0.1968, "volume": 26163034.6, "close_time": 1745395199999, "quote_volume": 5126580.48981, "trades": 28258, "taker_buy_base": 13551918.6, "taker_buy_quote": 2657138.77295 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.1968, "high": 0.1977, "low": 0.1928, "close": 0.1943, "volume": 15452750.4, "close_time": 1745409599999, "quote_volume": 3016467.51729, "trades": 20010, "taker_buy_base": 7263779.2, "taker_buy_quote": 1418829.03704 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.1944, "high": 0.1985, "low": 0.1905, "close": 0.1939, "volume": 59823837.4, "close_time": 1745423999999, "quote_volume": 11659049.67508, "trades": 85193, "taker_buy_base": 29303021.6, "taker_buy_quote": 5713683.89713 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.1938, "high": 0.1975, "low": 0.1921, "close": 0.1939, "volume": 22793703.8, "close_time": 1745438399999, "quote_volume": 4442668.81066, "trades": 29662, "taker_buy_base": 11929530.3, "taker_buy_quote": 2326223.84464 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.1939, "high": 0.1955, "low": 0.1928, "close": 0.1942, "volume": 10461813.8, "close_time": 1745452799999, "quote_volume": 2031941.70343, "trades": 15066, "taker_buy_base": 5065788.0, "taker_buy_quote": 984386.68092 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1942, "high": 0.1945, "low": 0.1885, "close": 0.1886, "volume": 17527036.5, "close_time": 1745467199999, "quote_volume": 3358168.18493, "trades": 25088, "taker_buy_base": 8799369.8, "taker_buy_quote": 1685648.39226 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.1887, "high": 0.1947, "low": 0.1883, "close": 0.1895, "volume": 30867854.7, "close_time": 1745481599999, "quote_volume": 5901462.84698, "trades": 36422, "taker_buy_base": 14353109.4, "taker_buy_quote": 2743991.5321 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.1895, "high": 0.1918, "low": 0.1881, "close": 0.1912, "volume": 13021527.3, "close_time": 1745495999999, "quote_volume": 2473108.42651, "trades": 17252, "taker_buy_base": 6565711.5, "taker_buy_quote": 1246988.33592 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.1913, "high": 0.202, "low": 0.1904, "close": 0.2008, "volume": 33668836.4, "close_time": 1745510399999, "quote_volume": 6642296.04048, "trades": 38210, "taker_buy_base": 17814730.0, "taker_buy_quote": 3513687.41244 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.2008, "high": 0.2038, "low": 0.1979, "close": 0.1994, "volume": 20835241.6, "close_time": 1745524799999, "quote_volume": 4181676.11501, "trades": 27560, "taker_buy_base": 10206220.0, "taker_buy_quote": 2048815.47155 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.1994, "high": 0.202, "low": 0.1971, "close": 0.2019, "volume": 10631396.1, "close_time": 1745539199999, "quote_volume": 2121751.71311, "trades": 14011, "taker_buy_base": 5441468.0, "taker_buy_quote": 1087333.50822 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2018, "high": 0.2036, "low": 0.1984, "close": 0.201, "volume": 13340493.2, "close_time": 1745553599999, "quote_volume": 2679574.01481, "trades": 19293, "taker_buy_base": 6377987.3, "taker_buy_quote": 1282405.75633 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.201, "high": 0.2095, "low": 0.2001, "close": 0.2064, "volume": 25265031.9, "close_time": 1745567999999, "quote_volume": 5188490.64748, "trades": 26388, "taker_buy_base": 13875637.0, "taker_buy_quote": 2850534.6661 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.2064, "high": 0.2106, "low": 0.2039, "close": 0.2089, "volume": 38872135.6, "close_time": 1745582399999, "quote_volume": 8066239.19614, "trades": 43490, "taker_buy_base": 20972055.8, "taker_buy_quote": 4351183.83469 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.2089, "high": 0.2101, "low": 0.2045, "close": 0.2066, "volume": 26119377.1, "close_time": 1745596799999, "quote_volume": 5422616.61586, "trades": 37331, "taker_buy_base": 12580586.1, "taker_buy_quote": 2614016.13355 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.2066, "high": 0.2096, "low": 0.2038, "close": 0.2049, "volume": 15496041.6, "close_time": 1745611199999, "quote_volume": 3190870.63028, "trades": 20267, "taker_buy_base": 6564921.5, "taker_buy_quote": 1352637.78202 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.2049, "high": 0.2062, "low": 0.2025, "close": 0.204, "volume": 8298005.5, "close_time": 1745625599999, "quote_volume": 1698240.15135, "trades": 11221, "taker_buy_base": 3570540.6, "taker_buy_quote": 730573.39149 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2041, "high": 0.2119, "low": 0.2041, "close": 0.2089, "volume": 12783148.9, "close_time": 1745639999999, "quote_volume": 2667823.99733, "trades": 18583, "taker_buy_base": 6258325.6, "taker_buy_quote": 1307357.69109 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.209, "high": 0.2112, "low": 0.2066, "close": 0.209, "volume": 8203766.2, "close_time": 1745654399999, "quote_volume": 1714940.38057, "trades": 12478, "taker_buy_base": 4206504.7, "taker_buy_quote": 880185.51791 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.209, "high": 0.2115, "low": 0.2028, "close": 0.2038, "volume": 15520087.0, "close_time": 1745668799999, "quote_volume": 3208279.76888, "trades": 19947, "taker_buy_base": 6965547.2, "taker_buy_quote": 1441966.72945 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.2038, "high": 0.2072, "low": 0.2006, "close": 0.2045, "volume": 18325479.4, "close_time": 1745683199999, "quote_volume": 3736183.02059, "trades": 28596, "taker_buy_base": 9623447.2, "taker_buy_quote": 1961401.46937 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.2045, "high": 0.2057, "low": 0.2015, "close": 0.2032, "volume": 7458345.2, "close_time": 1745697599999, "quote_volume": 1517944.74446, "trades": 10579, "taker_buy_base": 3764030.3, "taker_buy_quote": 766502.88093 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.2033, "high": 0.2061, "low": 0.2029, "close": 0.2055, "volume": 5182690.9, "close_time": 1745711999999, "quote_volume": 1060736.5272, "trades": 7516, "taker_buy_base": 2737147.5, "taker_buy_quote": 560158.26149 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.2055, "high": 0.2071, "low": 0.2005, "close": 0.201, "volume": 8950192.8, "close_time": 1745726399999, "quote_volume": 1818516.56866, "trades": 16005, "taker_buy_base": 3916207.1, "taker_buy_quote": 797139.89519 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.2011, "high": 0.2014, "low": 0.1971, "close": 0.1988, "volume": 13039901.1, "close_time": 1745740799999, "quote_volume": 2589120.0482, "trades": 11476, "taker_buy_base": 5723330.0, "taker_buy_quote": 1136063.24256 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.1987, "high": 0.2001, "low": 0.1979, "close": 0.1983, "volume": 6182502.5, "close_time": 1745755199999, "quote_volume": 1231187.15595, "trades": 7496, "taker_buy_base": 3332239.2, "taker_buy_quote": 663827.02972 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.1982, "high": 0.1995, "low": 0.1959, "close": 0.199, "volume": 12517130.7, "close_time": 1745769599999, "quote_volume": 2477741.84398, "trades": 14386, "taker_buy_base": 5642521.2, "taker_buy_quote": 1117135.62875 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.1989, "high": 0.2015, "low": 0.1976, "close": 0.2003, "volume": 9074219.4, "close_time": 1745783999999, "quote_volume": 1813030.88465, "trades": 9655, "taker_buy_base": 3100914.0, "taker_buy_quote": 620225.94962 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.2003, "high": 0.2024, "low": 0.1991, "close": 0.1993, "volume": 7169159.4, "close_time": 1745798399999, "quote_volume": 1436663.16907, "trades": 8705, "taker_buy_base": 3362566.7, "taker_buy_quote": 675167.25884 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1993, "high": 0.2081, "low": 0.1956, "close": 0.2058, "volume": 34566179.8, "close_time": 1745812799999, "quote_volume": 6949111.12512, "trades": 35034, "taker_buy_base": 13832068.9, "taker_buy_quote": 2791848.06618 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.2058, "high": 0.214, "low": 0.2044, "close": 0.2129, "volume": 20161349.9, "close_time": 1745827199999, "quote_volume": 4217994.79769, "trades": 23118, "taker_buy_base": 10752623.7, "taker_buy_quote": 2249867.19286 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.213, "high": 0.2178, "low": 0.2106, "close": 0.2168, "volume": 27525100.9, "close_time": 1745841599999, "quote_volume": 5893070.11012, "trades": 32380, "taker_buy_base": 13065341.0, "taker_buy_quote": 2798564.40646 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.2168, "high": 0.2171, "low": 0.2066, "close": 0.2084, "volume": 24417333.0, "close_time": 1745855999999, "quote_volume": 5156487.01122, "trades": 32766, "taker_buy_base": 10883023.2, "taker_buy_quote": 2298199.25474 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.2084, "high": 0.2146, "low": 0.2062, "close": 0.2133, "volume": 15325664.4, "close_time": 1745870399999, "quote_volume": 3231155.7863, "trades": 22562, "taker_buy_base": 7822203.4, "taker_buy_quote": 1650223.69808 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.2132, "high": 0.217, "low": 0.212, "close": 0.2161, "volume": 11359323.3, "close_time": 1745884799999, "quote_volume": 2434467.70204, "trades": 14923, "taker_buy_base": 6142115.2, "taker_buy_quote": 1316737.12414 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2161, "high": 0.2227, "low": 0.2143, "close": 0.2215, "volume": 23259746.2, "close_time": 1745899199999, "quote_volume": 5094135.44481, "trades": 28567, "taker_buy_base": 11789015.1, "taker_buy_quote": 2582411.64127 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.2215, "high": 0.2217, "low": 0.2154, "close": 0.2196, "volume": 15305688.3, "close_time": 1745913599999, "quote_volume": 3338526.1255, "trades": 19016, "taker_buy_base": 6998125.8, "taker_buy_quote": 1525964.40527 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.2196, "high": 0.2208, "low": 0.2149, "close": 0.216, "volume": 11753016.6, "close_time": 1745927999999, "quote_volume": 2553247.85046, "trades": 16507, "taker_buy_base": 5928977.7, "taker_buy_quote": 1287948.3005 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.2159, "high": 0.2161, "low": 0.2121, "close": 0.2134, "volume": 12102098.8, "close_time": 1745942399999, "quote_volume": 2588676.02991, "trades": 17923, "taker_buy_base": 5264337.9, "taker_buy_quote": 1126629.81264 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.2134, "high": 0.2157, "low": 0.2118, "close": 0.2131, "volume": 10070002.6, "close_time": 1745956799999, "quote_volume": 2149918.78876, "trades": 14235, "taker_buy_base": 5139705.9, "taker_buy_quote": 1098185.95719 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.2132, "high": 0.2137, "low": 0.2085, "close": 0.2116, "volume": 14250856.7, "close_time": 1745971199999, "quote_volume": 2996856.46354, "trades": 14809, "taker_buy_base": 5231636.2, "taker_buy_quote": 1101466.71256 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2116, "high": 0.2137, "low": 0.2091, "close": 0.2115, "volume": 7589412.3, "close_time": 1745985599999, "quote_volume": 1601581.57274, "trades": 12474, "taker_buy_base": 3254080.2, "taker_buy_quote": 686990.68221 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.2115, "high": 0.2126, "low": 0.2087, "close": 0.2094, "volume": 6320367.5, "close_time": 1745999999999, "quote_volume": 1330798.38188, "trades": 8548, "taker_buy_base": 2702351.8, "taker_buy_quote": 569722.28475 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.2093, "high": 0.212, "low": 0.2083, "close": 0.2118, "volume": 9459398.0, "close_time": 1746014399999, "quote_volume": 1985752.14238, "trades": 9731, "taker_buy_base": 3742989.1, "taker_buy_quote": 786233.43101 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.2119, "high": 0.212, "low": 0.2066, "close": 0.2113, "volume": 26432207.7, "close_time": 1746028799999, "quote_volume": 5523774.95563, "trades": 31126, "taker_buy_base": 7982527.5, "taker_buy_quote": 1669441.04585 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.2114, "high": 0.2128, "low": 0.2087, "close": 0.2101, "volume": 8327535.4, "close_time": 1746043199999, "quote_volume": 1755506.21577, "trades": 15975, "taker_buy_base": 4076727.4, "taker_buy_quote": 859987.91541 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.2102, "high": 0.2157, "low": 0.21, "close": 0.2122, "volume": 14090625.8, "close_time": 1746057599999, "quote_volume": 2994294.36995, "trades": 20490, "taker_buy_base": 7130543.0, "taker_buy_quote": 1515759.32951 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2122, "high": 0.2183, "low": 0.2122, "close": 0.2141, "volume": 12140282.3, "close_time": 1746071999999, "quote_volume": 2618554.34347, "trades": 16556, "taker_buy_base": 6676453.5, "taker_buy_quote": 1440146.83617 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.2142, "high": 0.2216, "low": 0.2134, "close": 0.221, "volume": 10021396.1, "close_time": 1746086399999, "quote_volume": 2186464.36658, "trades": 13290, "taker_buy_base": 5613822.9, "taker_buy_quote": 1224957.79085 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.2211, "high": 0.2291, "low": 0.2203, "close": 0.2265, "volume": 28311834.0, "close_time": 1746100799999, "quote_volume": 6378865.83718, "trades": 29279, "taker_buy_base": 15139565.2, "taker_buy_quote": 3410331.59912 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.2266, "high": 0.2272, "low": 0.2213, "close": 0.2216, "volume": 24887669.5, "close_time": 1746115199999, "quote_volume": 5574159.06998, "trades": 31300, "taker_buy_base": 12645234.1, "taker_buy_quote": 2833138.15572 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.2216, "high": 0.2249, "low": 0.2216, "close": 0.2236, "volume": 8928914.3, "close_time": 1746129599999, "quote_volume": 1991855.63419, "trades": 14592, "taker_buy_base": 4713388.1, "taker_buy_quote": 1051472.51126 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.2236, "high": 0.2262, "low": 0.2229, "close": 0.2249, "volume": 8445892.7, "close_time": 1746143999999, "quote_volume": 1897030.96879, "trades": 13922, "taker_buy_base": 4779482.3, "taker_buy_quote": 1073080.54479 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2248, "high": 0.2275, "low": 0.2224, "close": 0.2227, "volume": 11625152.6, "close_time": 1746158399999, "quote_volume": 2609650.88819, "trades": 14394, "taker_buy_base": 5937978.2, "taker_buy_quote": 1332900.5264 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.2228, "high": 0.2235, "low": 0.2183, "close": 0.2185, "volume": 10445787.1, "close_time": 1746172799999, "quote_volume": 2304641.35202, "trades": 13649, "taker_buy_base": 4083782.7, "taker_buy_quote": 902318.61453 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.2186, "high": 0.2207, "low": 0.2183, "close": 0.2187, "volume": 12338256.8, "close_time": 1746187199999, "quote_volume": 2708652.35124, "trades": 12330, "taker_buy_base": 6461519.2, "taker_buy_quote": 1419134.75493 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.2186, "high": 0.2221, "low": 0.2178, "close": 0.2208, "volume": 16331554.5, "close_time": 1746201599999, "quote_volume": 3594124.70042, "trades": 21136, "taker_buy_base": 9525649.4, "taker_buy_quote": 2096703.41595 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.2209, "high": 0.2228, "low": 0.2183, "close": 0.2184, "volume": 8664096.6, "close_time": 1746215999999, "quote_volume": 1914042.24243, "trades": 11632, "taker_buy_base": 3755494.5, "taker_buy_quote": 830161.54931 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.2184, "high": 0.2205, "low": 0.2176, "close": 0.2204, "volume": 6133964.8, "close_time": 1746230399999, "quote_volume": 1343162.22587, "trades": 7939, "taker_buy_base": 2780683.4, "taker_buy_quote": 608908.93988 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2204, "high": 0.2232, "low": 0.2197, "close": 0.2204, "volume": 9993587.8, "close_time": 1746244799999, "quote_volume": 2214406.32994, "trades": 13584, "taker_buy_base": 4941071.5, "taker_buy_quote": 1095024.89521 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.2204, "high": 0.223, "low": 0.2195, "close": 0.2213, "volume": 6944587.8, "close_time": 1746259199999, "quote_volume": 1535335.57574, "trades": 9387, "taker_buy_base": 3707297.3, "taker_buy_quote": 819227.193 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.2214, "high": 0.2214, "low": 0.2086, "close": 0.2098, "volume": 28112790.3, "close_time": 1746273599999, "quote_volume": 6007457.30181, "trades": 32890, "taker_buy_base": 12911210.8, "taker_buy_quote": 2757494.38205 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.2098, "high": 0.2125, "low": 0.2094, "close": 0.2112, "volume": 9360666.8, "close_time": 1746287999999, "quote_volume": 1977674.15436, "trades": 17070, "taker_buy_base": 5157909.7, "taker_buy_quote": 1089445.67323 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.2111, "high": 0.2111, "low": 0.2066, "close": 0.2098, "volume": 13477590.0, "close_time": 1746302399999, "quote_volume": 2809806.79706, "trades": 16801, "taker_buy_base": 6349972.4, "taker_buy_quote": 1323474.25797 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.2099, "high": 0.2106, "low": 0.2071, "close": 0.2072, "volume": 5065627.1, "close_time": 1746316799999, "quote_volume": 1058256.78556, "trades": 7208, "taker_buy_base": 2640618.9, "taker_buy_quote": 552268.63029 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2072, "high": 0.2102, "low": 0.2055, "close": 0.2073, "volume": 10128312.2, "close_time": 1746331199999, "quote_volume": 2102795.49339, "trades": 14422, "taker_buy_base": 4894320.8, "taker_buy_quote": 1016750.77468 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.2074, "high": 0.2094, "low": 0.2059, "close": 0.2071, "volume": 5956321.3, "close_time": 1746345599999, "quote_volume": 1236003.84983, "trades": 10800, "taker_buy_base": 2648736.6, "taker_buy_quote": 549865.77952 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.2072, "high": 0.2076, "low": 0.2041, "close": 0.2053, "volume": 7418069.0, "close_time": 1746359999999, "quote_volume": 1523045.91254, "trades": 11024, "taker_buy_base": 3083009.0, "taker_buy_quote": 633325.87122 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.2054, "high": 0.207, "low": 0.2033, "close": 0.2056, "volume": 5750642.5, "close_time": 1746374399999, "quote_volume": 1181184.56332, "trades": 8550, "taker_buy_base": 2763099.5, "taker_buy_quote": 567645.56711 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.2056, "high": 0.2064, "low": 0.2033, "close": 0.2044, "volume": 3488102.6, "close_time": 1746388799999, "quote_volume": 713392.00978, "trades": 7038, "taker_buy_base": 1809182.7, "taker_buy_quote": 370020.05817 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.2045, "high": 0.2065, "low": 0.2025, "close": 0.2038, "volume": 4805295.4, "close_time": 1746403199999, "quote_volume": 981971.27792, "trades": 9864, "taker_buy_base": 2458442.9, "taker_buy_quote": 502482.3725 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2038, "high": 0.2045, "low": 0.1999, "close": 0.2021, "volume": 11533507.4, "close_time": 1746417599999, "quote_volume": 2330719.29338, "trades": 15235, "taker_buy_base": 4637344.9, "taker_buy_quote": 938161.44596 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.2022, "high": 0.2066, "low": 0.2018, "close": 0.2059, "volume": 5071228.9, "close_time": 1746431999999, "quote_volume": 1039392.93081, "trades": 8695, "taker_buy_base": 2824452.1, "taker_buy_quote": 578831.66407 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.2059, "high": 0.2077, "low": 0.201, "close": 0.2017, "volume": 11430766.1, "close_time": 1746446399999, "quote_volume": 2336810.21632, "trades": 12684, "taker_buy_base": 6213676.4, "taker_buy_quote": 1270743.36047 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.2017, "high": 0.2032, "low": 0.1998, "close": 0.2003, "volume": 8030660.9, "close_time": 1746460799999, "quote_volume": 1615523.66412, "trades": 16788, "taker_buy_base": 3356272.1, "taker_buy_quote": 675904.9176 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.2004, "high": 0.2045, "low": 0.2001, "close": 0.2016, "volume": 7119017.2, "close_time": 1746475199999, "quote_volume": 1438755.57659, "trades": 10434, "taker_buy_base": 3711462.4, "taker_buy_quote": 750669.40445 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.2017, "high": 0.2035, "low": 0.199, "close": 0.2011, "volume": 6554583.6, "close_time": 1746489599999, "quote_volume": 1318959.64842, "trades": 8410, "taker_buy_base": 3002930.1, "taker_buy_quote": 604058.22673 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2012, "high": 0.2022, "low": 0.1982, "close": 0.2012, "volume": 7858273.7, "close_time": 1746503999999, "quote_volume": 1569433.19721, "trades": 11883, "taker_buy_base": 3778921.5, "taker_buy_quote": 754731.40727 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.2012, "high": 0.2019, "low": 0.1991, "close": 0.1994, "volume": 7192422.1, "close_time": 1746518399999, "quote_volume": 1443193.29263, "trades": 7612, "taker_buy_base": 3760339.0, "taker_buy_quote": 755163.59691 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.1993, "high": 0.1995, "low": 0.1931, "close": 0.1942, "volume": 13321126.1, "close_time": 1746532799999, "quote_volume": 2613414.00639, "trades": 18679, "taker_buy_base": 6878043.7, "taker_buy_quote": 1349274.09368 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.1942, "high": 0.1964, "low": 0.1918, "close": 0.1935, "volume": 12242061.1, "close_time": 1746547199999, "quote_volume": 2376490.85935, "trades": 19308, "taker_buy_base": 5920969.2, "taker_buy_quote": 1150678.86859 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.1935, "high": 0.1971, "low": 0.1926, "close": 0.1956, "volume": 6061443.8, "close_time": 1746561599999, "quote_volume": 1178928.80246, "trades": 12082, "taker_buy_base": 3200150.0, "taker_buy_quote": 622276.59492 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.1957, "high": 0.1979, "low": 0.1905, "close": 0.1976, "volume": 13596815.9, "close_time": 1746575999999, "quote_volume": 2647720.31942, "trades": 16510, "taker_buy_base": 6159882.8, "taker_buy_quote": 1201302.90112 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1976, "high": 0.2008, "low": 0.1959, "close": 0.1982, "volume": 11044489.7, "close_time": 1746590399999, "quote_volume": 2196784.04022, "trades": 13488, "taker_buy_base": 6040440.9, "taker_buy_quote": 1201295.74564 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.1982, "high": 0.1987, "low": 0.1946, "close": 0.1979, "volume": 9493809.0, "close_time": 1746604799999, "quote_volume": 1863479.09635, "trades": 10647, "taker_buy_base": 4401954.6, "taker_buy_quote": 863055.96142 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.1978, "high": 0.2009, "low": 0.1965, "close": 0.1999, "volume": 15216759.1, "close_time": 1746619199999, "quote_volume": 3034432.75309, "trades": 13897, "taker_buy_base": 8151056.2, "taker_buy_quote": 1625204.25287 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.1999, "high": 0.2001, "low": 0.197, "close": 0.1974, "volume": 10044843.4, "close_time": 1746633599999, "quote_volume": 1994695.20957, "trades": 14094, "taker_buy_base": 5575581.0, "taker_buy_quote": 1106627.97455 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.1973, "high": 0.1991, "low": 0.1949, "close": 0.1964, "volume": 15157315.3, "close_time": 1746647999999, "quote_volume": 2980191.53455, "trades": 21657, "taker_buy_base": 7472594.5, "taker_buy_quote": 1469892.93724 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.1964, "high": 0.1999, "low": 0.1959, "close": 0.1986, "volume": 7076206.6, "close_time": 1746662399999, "quote_volume": 1400781.47865, "trades": 10920, "taker_buy_base": 3542555.9, "taker_buy_quote": 701446.18553 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1986, "high": 0.2075, "low": 0.1986, "close": 0.2073, "volume": 18997407.0, "close_time": 1746676799999, "quote_volume": 3870862.04696, "trades": 18824, "taker_buy_base": 10003000.3, "taker_buy_quote": 2038255.63204 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.2074, "high": 0.2099, "low": 0.2064, "close": 0.2087, "volume": 15662701.3, "close_time": 1746691199999, "quote_volume": 3263844.38847, "trades": 14687, "taker_buy_base": 7334990.6, "taker_buy_quote": 1528599.01361 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.2087, "high": 0.2135, "low": 0.2087, "close": 0.2116, "volume": 15984823.8, "close_time": 1746705599999, "quote_volume": 3369817.05447, "trades": 14131, "taker_buy_base": 8419552.1, "taker_buy_quote": 1775523.9822 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.2117, "high": 0.2203, "low": 0.2106, "close": 0.2181, "volume": 42033465.7, "close_time": 1746719999999, "quote_volume": 9032220.34055, "trades": 40706, "taker_buy_base": 21597298.5, "taker_buy_quote": 4640665.79789 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.2182, "high": 0.225, "low": 0.2179, "close": 0.2246, "volume": 26217384.5, "close_time": 1746734399999, "quote_volume": 5805472.76885, "trades": 29394, "taker_buy_base": 14074705.3, "taker_buy_quote": 3115450.839 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.2245, "high": 0.2343, "low": 0.2237, "close": 0.2302, "volume": 35482092.1, "close_time": 1746748799999, "quote_volume": 8132450.29498, "trades": 45698, "taker_buy_base": 17555260.1, "taker_buy_quote": 4023754.11432 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2301, "high": 0.2348, "low": 0.2282, "close": 0.2292, "volume": 15920097.0, "close_time": 1746763199999, "quote_volume": 3681182.90813, "trades": 28733, "taker_buy_base": 7742175.5, "taker_buy_quote": 1790895.12636 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.2293, "high": 0.24, "low": 0.2288, "close": 0.2366, "volume": 24386952.9, "close_time": 1746777599999, "quote_volume": 5726604.59512, "trades": 30456, "taker_buy_base": 12406966.8, "taker_buy_quote": 2911250.965 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.2365, "high": 0.2428, "low": 0.2313, "close": 0.2364, "volume": 35645284.7, "close_time": 1746791999999, "quote_volume": 8421074.52582, "trades": 66154, "taker_buy_base": 16873336.3, "taker_buy_quote": 3986507.35957 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.2364, "high": 0.2405, "low": 0.2337, "close": 0.2357, "volume": 23959634.8, "close_time": 1746806399999, "quote_volume": 5677297.28262, "trades": 40533, "taker_buy_base": 11645413.5, "taker_buy_quote": 2760490.82327 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.2358, "high": 0.2425, "low": 0.233, "close": 0.2411, "volume": 22879919.3, "close_time": 1746820799999, "quote_volume": 5473180.25025, "trades": 31004, "taker_buy_base": 10218481.5, "taker_buy_quote": 2441568.52016 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.2411, "high": 0.248, "low": 0.2411, "close": 0.2444, "volume": 28067458.4, "close_time": 1746835199999, "quote_volume": 6873740.31908, "trades": 36840, "taker_buy_base": 15884641.0, "taker_buy_quote": 3890428.05378 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2443, "high": 0.2509, "low": 0.242, "close": 0.2498, "volume": 30731596.4, "close_time": 1746849599999, "quote_volume": 7586457.90395, "trades": 39260, "taker_buy_base": 17965488.2, "taker_buy_quote": 4434832.70118 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.2497, "high": 0.2549, "low": 0.2465, "close": 0.2534, "volume": 21931275.9, "close_time": 1746863999999, "quote_volume": 5513607.18655, "trades": 28658, "taker_buy_base": 11299837.7, "taker_buy_quote": 2841113.58161 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.2534, "high": 0.2563, "low": 0.2458, "close": 0.2476, "volume": 16306459.8, "close_time": 1746878399999, "quote_volume": 4097854.79899, "trades": 30992, "taker_buy_base": 6816563.9, "taker_buy_quote": 1715565.08834 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.2476, "high": 0.2563, "low": 0.2476, "close": 0.2549, "volume": 22269570.2, "close_time": 1746892799999, "quote_volume": 5639165.82939, "trades": 27761, "taker_buy_base": 8256778.6, "taker_buy_quote": 2091424.89442 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.255, "high": 0.2638, "low": 0.2546, "close": 0.2628, "volume": 19633646.0, "close_time": 1746907199999, "quote_volume": 5087346.18784, "trades": 34135, "taker_buy_base": 9789504.7, "taker_buy_quote": 2537876.59769 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.2629, "high": 0.2748, "low": 0.2605, "close": 0.2732, "volume": 26965195.7, "close_time": 1746921599999, "quote_volume": 7282793.18914, "trades": 44702, "taker_buy_base": 12828879.8, "taker_buy_quote": 3462219.01074 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.2731, "high": 0.275, "low": 0.2601, "close": 0.2623, "volume": 24702641.6, "close_time": 1746935999999, "quote_volume": 6565836.5889, "trades": 43762, "taker_buy_base": 10418644.8, "taker_buy_quote": 2768594.83448 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.2622, "high": 0.265, "low": 0.2544, "close": 0.2558, "volume": 23142108.9, "close_time": 1746950399999, "quote_volume": 5988259.79147, "trades": 31735, "taker_buy_base": 7576388.1, "taker_buy_quote": 1966777.14956 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.2557, "high": 0.2627, "low": 0.2557, "close": 0.2613, "volume": 19232820.1, "close_time": 1746964799999, "quote_volume": 5006600.04768, "trades": 25648, "taker_buy_base": 8594935.5, "taker_buy_quote": 2239430.62664 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.2614, "high": 0.2643, "low": 0.2543, "close": 0.2556, "volume": 16396461.1, "close_time": 1746979199999, "quote_volume": 4262582.68996, "trades": 29895, "taker_buy_base": 8295555.5, "taker_buy_quote": 2156750.54645 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.2556, "high": 0.2617, "low": 0.2531, "close": 0.2597, "volume": 12114301.2, "close_time": 1746993599999, "quote_volume": 3116263.44254, "trades": 25981, "taker_buy_base": 5587507.3, "taker_buy_quote": 1438235.79225 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.2597, "high": 0.2607, "low": 0.2558, "close": 0.26, "volume": 8178388.4, "close_time": 1747007999999, "quote_volume": 2113293.92696, "trades": 17162, "taker_buy_base": 4650973.8, "taker_buy_quote": 1201736.76509 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.2601, "high": 0.2666, "low": 0.2577, "close": 0.264, "volume": 17099254.1, "close_time": 1747022399999, "quote_volume": 4478976.14271, "trades": 35118, "taker_buy_base": 8443921.9, "taker_buy_quote": 2213318.34669 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.2639, "high": 0.274, "low": 0.2596, "close": 0.2684, "volume": 25100803.1, "close_time": 1747036799999, "quote_volume": 6693038.54735, "trades": 45275, "taker_buy_base": 12203653.2, "taker_buy_quote": 3258697.4942 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.2685, "high": 0.2742, "low": 0.2651, "close": 0.2665, "volume": 26517266.4, "close_time": 1747051199999, "quote_volume": 7158448.99467, "trades": 48565, "taker_buy_base": 13147593.3, "taker_buy_quote": 3552473.07416 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.2664, "high": 0.272, "low": 0.2568, "close": 0.258, "volume": 47152591.0, "close_time": 1747065599999, "quote_volume": 12461375.12931, "trades": 78691, "taker_buy_base": 22935514.4, "taker_buy_quote": 6064728.36364 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.258, "high": 0.2638, "low": 0.2473, "close": 0.2553, "volume": 42550866.9, "close_time": 1747079999999, "quote_volume": 10862849.8321, "trades": 61188, "taker_buy_base": 20946371.7, "taker_buy_quote": 5353874.22076 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.2553, "high": 0.2622, "low": 0.2546, "close": 0.2608, "volume": 13418003.4, "close_time": 1747094399999, "quote_volume": 3466301.89642, "trades": 19803, "taker_buy_base": 6282774.0, "taker_buy_quote": 1625645.71273 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.2607, "high": 0.261, "low": 0.2478, "close": 0.2491, "volume": 21491627.0, "close_time": 1747108799999, "quote_volume": 5407191.43712, "trades": 37527, "taker_buy_base": 8156088.9, "taker_buy_quote": 2056199.902 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.2491, "high": 0.2567, "low": 0.2485, "close": 0.2543, "volume": 12725486.8, "close_time": 1747123199999, "quote_volume": 3232041.1941, "trades": 24022, "taker_buy_base": 5141707.4, "taker_buy_quote": 1307702.5664 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.2543, "high": 0.2588, "low": 0.253, "close": 0.257, "volume": 10544156.5, "close_time": 1747137599999, "quote_volume": 2701984.17717, "trades": 20264, "taker_buy_base": 5019585.0, "taker_buy_quote": 1286482.3423 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.257, "high": 0.2617, "low": 0.2541, "close": 0.2585, "volume": 17898222.5, "close_time": 1747151999999, "quote_volume": 4623133.7773, "trades": 32875, "taker_buy_base": 8832565.4, "taker_buy_quote": 2281179.93406 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.2585, "high": 0.2693, "low": 0.258, "close": 0.2659, "volume": 18487172.0, "close_time": 1747166399999, "quote_volume": 4872430.97584, "trades": 31800, "taker_buy_base": 10098701.5, "taker_buy_quote": 2662552.143 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.2659, "high": 0.2674, "low": 0.2619, "close": 0.2625, "volume": 12251073.6, "close_time": 1747180799999, "quote_volume": 3239782.00457, "trades": 24320, "taker_buy_base": 5762470.2, "taker_buy_quote": 1524653.95606 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2626, "high": 0.2644, "low": 0.2577, "close": 0.2596, "volume": 12929106.6, "close_time": 1747195199999, "quote_volume": 3375557.39642, "trades": 26868, "taker_buy_base": 6343771.3, "taker_buy_quote": 1656773.88617 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.2596, "high": 0.2642, "low": 0.2579, "close": 0.259, "volume": 11151631.1, "close_time": 1747209599999, "quote_volume": 2907565.23754, "trades": 18105, "taker_buy_base": 5311626.1, "taker_buy_quote": 1384752.62961 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.259, "high": 0.26, "low": 0.2535, "close": 0.2582, "volume": 15941964.1, "close_time": 1747223999999, "quote_volume": 4087736.34744, "trades": 29465, "taker_buy_base": 7570954.3, "taker_buy_quote": 1942522.02944 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.2582, "high": 0.2593, "low": 0.2508, "close": 0.2534, "volume": 15873544.5, "close_time": 1747238399999, "quote_volume": 4037047.65056, "trades": 33210, "taker_buy_base": 8064238.1, "taker_buy_quote": 2051694.95501 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.2533, "high": 0.2542, "low": 0.2494, "close": 0.2531, "volume": 8730147.7, "close_time": 1747252799999, "quote_volume": 2196857.29485, "trades": 19786, "taker_buy_base": 4363419.2, "taker_buy_quote": 1099060.95111 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.2532, "high": 0.2536, "low": 0.2494, "close": 0.2512, "volume": 4839770.4, "close_time": 1747267199999, "quote_volume": 1216561.71548, "trades": 10677, "taker_buy_base": 2402160.0, "taker_buy_quote": 603647.19311 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.2511, "high": 0.2545, "low": 0.248, "close": 0.2483, "volume": 10390451.5, "close_time": 1747281599999, "quote_volume": 2600123.13833, "trades": 21106, "taker_buy_base": 3594841.2, "taker_buy_quote": 901609.30168 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.2483, "high": 0.2506, "low": 0.2375, "close": 0.2379, "volume": 20209424.0, "close_time": 1747295999999, "quote_volume": 4926527.85613, "trades": 28393, "taker_buy_base": 7078873.0, "taker_buy_quote": 1724401.08303 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.2379, "high": 0.2421, "low": 0.2336, "close": 0.2367, "volume": 20673429.1, "close_time": 1747310399999, "quote_volume": 4911790.46576, "trades": 28722, "taker_buy_base": 10356239.6, "taker_buy_quote": 2463731.46519 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.2367, "high": 0.2398, "low": 0.231, "close": 0.2396, "volume": 19084382.9, "close_time": 1747324799999, "quote_volume": 4495514.04044, "trades": 36714, "taker_buy_base": 9953639.8, "taker_buy_quote": 2346723.69358 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.2396, "high": 0.2444, "low": 0.2358, "close": 0.2386, "volume": 19368753.3, "close_time": 1747339199999, "quote_volume": 4658172.4346, "trades": 29799, "taker_buy_base": 9733482.7, "taker_buy_quote": 2342732.48448 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.2386, "high": 0.2403, "low": 0.2337, "close": 0.2381, "volume": 14327582.3, "close_time": 1747353599999, "quote_volume": 3397422.77049, "trades": 22483, "taker_buy_base": 7054910.7, "taker_buy_quote": 1673619.96141 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.2381, "high": 0.2427, "low": 0.2357, "close": 0.242, "volume": 13562935.4, "close_time": 1747367999999, "quote_volume": 3250080.01405, "trades": 26451, "taker_buy_base": 7254621.7, "taker_buy_quote": 1740403.03048 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.242, "high": 0.2429, "low": 0.2389, "close": 0.2397, "volume": 6344729.3, "close_time": 1747382399999, "quote_volume": 1526456.6821, "trades": 14883, "taker_buy_base": 2847868.3, "taker_buy_quote": 685424.76054 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.2398, "high": 0.2434, "low": 0.2362, "close": 0.241, "volume": 10442389.5, "close_time": 1747396799999, "quote_volume": 2507407.93751, "trades": 19460, "taker_buy_base": 5073865.0, "taker_buy_quote": 1218938.3969 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.2411, "high": 0.2421, "low": 0.2371, "close": 0.2392, "volume": 11346795.9, "close_time": 1747411199999, "quote_volume": 2719691.60893, "trades": 24743, "taker_buy_base": 5599747.6, "taker_buy_quote": 1341168.41258 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.2392, "high": 0.2408, "low": 0.2337, "close": 0.2347, "volume": 8919773.3, "close_time": 1747425599999, "quote_volume": 2104597.97743, "trades": 17147, "taker_buy_base": 4678974.0, "taker_buy_quote": 1104489.49775 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.2347, "high": 0.2347, "low": 0.2284, "close": 0.2295, "volume": 11422762.1, "close_time": 1747439999999, "quote_volume": 2641572.5904, "trades": 16249, "taker_buy_base": 5082098.2, "taker_buy_quote": 1175584.31888 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.2294, "high": 0.2304, "low": 0.2214, "close": 0.2268, "volume": 14555088.7, "close_time": 1747454399999, "quote_volume": 3275314.85465, "trades": 29943, "taker_buy_base": 6390187.1, "taker_buy_quote": 1438515.77048 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.2267, "high": 0.2281, "low": 0.2237, "close": 0.2259, "volume": 5166245.5, "close_time": 1747468799999, "quote_volume": 1167287.49713, "trades": 15356, "taker_buy_base": 2536188.1, "taker_buy_quote": 572894.96752 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.2258, "high": 0.227, "low": 0.2235, "close": 0.2253, "volume": 7294750.9, "close_time": 1747483199999, "quote_volume": 1642846.34026, "trades": 18990, "taker_buy_base": 3166418.1, "taker_buy_quote": 713289.8414 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.2253, "high": 0.2268, "low": 0.2219, "close": 0.2246, "volume": 6576506.6, "close_time": 1747497599999, "quote_volume": 1476973.26424, "trades": 16990, "taker_buy_base": 3482332.4, "taker_buy_quote": 782402.17652 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.2247, "high": 0.2254, "low": 0.2206, "close": 0.2227, "volume": 8614079.9, "close_time": 1747511999999, "quote_volume": 1924827.49557, "trades": 17774, "taker_buy_base": 4164819.2, "taker_buy_quote": 931154.34593 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.2227, "high": 0.2263, "low": 0.2216, "close": 0.2251, "volume": 7976243.7, "close_time": 1747526399999, "quote_volume": 1789505.17051, "trades": 12674, "taker_buy_base": 4652418.3, "taker_buy_quote": 1043959.63713 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2251, "high": 0.2266, "low": 0.2234, "close": 0.2248, "volume": 6305785.7, "close_time": 1747540799999, "quote_volume": 1420532.72021, "trades": 11850, "taker_buy_base": 2928411.7, "taker_buy_quote": 659742.17108 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.2248, "high": 0.231, "low": 0.2248, "close": 0.2308, "volume": 6286314.6, "close_time": 1747555199999, "quote_volume": 1436518.21263, "trades": 9295, "taker_buy_base": 3455077.0, "taker_buy_quote": 790226.4213 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.2309, "high": 0.233, "low": 0.2297, "close": 0.2298, "volume": 9590818.2, "close_time": 1747569599999, "quote_volume": 2219514.25754, "trades": 13681, "taker_buy_base": 5286180.5, "taker_buy_quote": 1223603.17426 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.2298, "high": 0.2395, "low": 0.2283, "close": 0.2389, "volume": 17018775.6, "close_time": 1747583999999, "quote_volume": 3986804.89863, "trades": 21609, "taker_buy_base": 9705013.3, "taker_buy_quote": 2272736.49912 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.239, "high": 0.2394, "low": 0.2234, "close": 0.2235, "volume": 20352580.2, "close_time": 1747598399999, "quote_volume": 4701005.82775, "trades": 35514, "taker_buy_base": 8750217.2, "taker_buy_quote": 2023141.2236 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.2235, "high": 0.2332, "low": 0.2188, "close": 0.2323, "volume": 23340427.5, "close_time": 1747612799999, "quote_volume": 5236769.18111, "trades": 36493, "taker_buy_base": 11114379.9, "taker_buy_quote": 2502558.86182 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.2323, "high": 0.2332, "low": 0.2219, "close": 0.2219, "volume": 12867249.1, "close_time": 1747627199999, "quote_volume": 2913358.65573, "trades": 24278, "taker_buy_base": 5850477.5, "taker_buy_quote": 1325186.0528 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.222, "high": 0.2234, "low": 0.2154, "close": 0.2182, "volume": 17414009.5, "close_time": 1747641599999, "quote_volume": 3810088.49202, "trades": 26675, "taker_buy_base": 8063931.9, "taker_buy_quote": 1764981.4424 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.2182, "high": 0.2182, "low": 0.2147, "close": 0.2159, "volume": 12746853.2, "close_time": 1747655999999, "quote_volume": 2757169.81401, "trades": 19599, "taker_buy_base": 7044154.8, "taker_buy_quote": 1523596.46991 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.2159, "high": 0.2225, "low": 0.2129, "close": 0.221, "volume": 13905958.3, "close_time": 1747670399999, "quote_volume": 3035062.19487, "trades": 23628, "taker_buy_base": 8295285.3, "taker_buy_quote": 1811413.78489 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.2211, "high": 0.2247, "low": 0.2191, "close": 0.2217, "volume": 11970664.8, "close_time": 1747684799999, "quote_volume": 2654755.93341, "trades": 21897, "taker_buy_base": 6428568.3, "taker_buy_quote": 1425920.7625 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.2216, "high": 0.2232, "low": 0.2199, "close": 0.2229, "volume": 6233229.5, "close_time": 1747699199999, "quote_volume": 1382094.64862, "trades": 10909, "taker_buy_base": 2994945.0, "taker_buy_quote": 663982.5117 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.2229, "high": 0.2285, "low": 0.2212, "close": 0.2252, "volume": 11458002.7, "close_time": 1747713599999, "quote_volume": 2581904.64852, "trades": 21534, "taker_buy_base": 5815212.9, "taker_buy_quote": 1310887.69583 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.2252, "high": 0.2271, "low": 0.2211, "close": 0.2216, "volume": 8106314.7, "close_time": 1747727999999, "quote_volume": 1816821.51069, "trades": 15426, "taker_buy_base": 3651493.0, "taker_buy_quote": 818630.72917 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.2216, "high": 0.2228, "low": 0.2191, "close": 0.2212, "volume": 6716548.3, "close_time": 1747742399999, "quote_volume": 1485285.91188, "trades": 14139, "taker_buy_base": 3365013.6, "taker_buy_quote": 743923.27893 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.2212, "high": 0.2218, "low": 0.2186, "close": 0.2209, "volume": 6462402.8, "close_time": 1747756799999, "quote_volume": 1420345.7266, "trades": 16129, "taker_buy_base": 3563120.3, "taker_buy_quote": 783419.15766 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.2209, "high": 0.2235, "low": 0.2183, "close": 0.2229, "volume": 7923129.5, "close_time": 1747771199999, "quote_volume": 1749259.37201, "trades": 16211, "taker_buy_base": 4277467.5, "taker_buy_quote": 945346.84951 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.2229, "high": 0.2257, "low": 0.2218, "close": 0.2244, "volume": 7111680.8, "close_time": 1747785599999, "quote_volume": 1593787.5854, "trades": 14565, "taker_buy_base": 3767088.9, "taker_buy_quote": 844338.41318 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2244, "high": 0.2255, "low": 0.2209, "close": 0.2244, "volume": 6585788.5, "close_time": 1747799999999, "quote_volume": 1474366.95394, "trades": 14554, "taker_buy_base": 3351770.7, "taker_buy_quote": 750884.18801 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.2245, "high": 0.2279, "low": 0.2224, "close": 0.2229, "volume": 14078189.8, "close_time": 1747814399999, "quote_volume": 3178890.5571, "trades": 21567, "taker_buy_base": 6767191.7, "taker_buy_quote": 1528281.16878 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.2229, "high": 0.2254, "low": 0.2208, "close": 0.2245, "volume": 6843728.0, "close_time": 1747828799999, "quote_volume": 1523949.28651, "trades": 12710, "taker_buy_base": 3340999.7, "taker_buy_quote": 744019.14443 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.2245, "high": 0.2301, "low": 0.2233, "close": 0.2298, "volume": 13073515.8, "close_time": 1747843199999, "quote_volume": 2969422.95456, "trades": 22570, "taker_buy_base": 6881068.5, "taker_buy_quote": 1564642.26036 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.2298, "high": 0.2363, "low": 0.2229, "close": 0.2297, "volume": 35154521.8, "close_time": 1747857599999, "quote_volume": 8044360.10844, "trades": 49244, "taker_buy_base": 17577350.7, "taker_buy_quote": 4022837.94047 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.2297, "high": 0.2331, "low": 0.2268, "close": 0.2304, "volume": 9353396.5, "close_time": 1747871999999, "quote_volume": 2149023.32184, "trades": 17151, "taker_buy_base": 4655063.3, "taker_buy_quote": 1069393.11826 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2304, "high": 0.2369, "low": 0.2303, "close": 0.236, "volume": 11984295.7, "close_time": 1747886399999, "quote_volume": 2797355.03382, "trades": 20077, "taker_buy_base": 6305726.0, "taker_buy_quote": 1472958.05398 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.236, "high": 0.2424, "low": 0.2347, "close": 0.2407, "volume": 16789756.5, "close_time": 1747900799999, "quote_volume": 3999912.71214, "trades": 23425, "taker_buy_base": 8672010.3, "taker_buy_quote": 2066759.13517 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.2408, "high": 0.2449, "low": 0.2385, "close": 0.24, "volume": 21038132.7, "close_time": 1747915199999, "quote_volume": 5092989.52903, "trades": 31467, "taker_buy_base": 9656306.7, "taker_buy_quote": 2339068.12535 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.24, "high": 0.2447, "low": 0.2378, "close": 0.243, "volume": 14178863.9, "close_time": 1747929599999, "quote_volume": 3419663.27153, "trades": 25816, "taker_buy_base": 6596356.7, "taker_buy_quote": 1590532.16748 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.2431, "high": 0.246, "low": 0.2423, "close": 0.2431, "volume": 9133741.0, "close_time": 1747943999999, "quote_volume": 2231827.9328, "trades": 18447, "taker_buy_base": 4745802.2, "taker_buy_quote": 1159573.42417 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.2432, "high": 0.2448, "low": 0.2405, "close": 0.2439, "volume": 9722367.6, "close_time": 1747958399999, "quote_volume": 2358836.32238, "trades": 16065, "taker_buy_base": 3973502.5, "taker_buy_quote": 964167.52778 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.2439, "high": 0.2528, "low": 0.2428, "close": 0.2513, "volume": 20159335.2, "close_time": 1747972799999, "quote_volume": 5000858.86538, "trades": 28703, "taker_buy_base": 10755955.5, "taker_buy_quote": 2669722.8641 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.2513, "high": 0.2521, "low": 0.2425, "close": 0.2435, "volume": 13873021.8, "close_time": 1747987199999, "quote_volume": 3420361.89824, "trades": 24533, "taker_buy_base": 6547559.6, "taker_buy_quote": 1614498.65827 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.2435, "high": 0.2491, "low": 0.2348, "close": 0.2362, "volume": 27333340.5, "close_time": 1748001599999, "quote_volume": 6621891.36194, "trades": 41958, "taker_buy_base": 12992122.6, "taker_buy_quote": 3149886.38299 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.2363, "high": 0.2427, "low": 0.2298, "close": 0.2371, "volume": 44301238.4, "close_time": 1748015999999, "quote_volume": 10450596.79379, "trades": 67557, "taker_buy_base": 20092374.7, "taker_buy_quote": 4745945.46219 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.2371, "high": 0.2396, "low": 0.2346, "close": 0.2353, "volume": 9700260.6, "close_time": 1748030399999, "quote_volume": 2294438.66051, "trades": 19213, "taker_buy_base": 4605166.2, "taker_buy_quote": 1089354.92772 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.2352, "high": 0.2353, "low": 0.2256, "close": 0.2268, "volume": 15474727.9, "close_time": 1748044799999, "quote_volume": 3560203.38418, "trades": 23921, "taker_buy_base": 6817488.7, "taker_buy_quote": 1572017.13394 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.2268, "high": 0.2315, "low": 0.2251, "close": 0.2309, "volume": 8337273.6, "close_time": 1748059199999, "quote_volume": 1904089.31969, "trades": 15665, "taker_buy_base": 4309141.9, "taker_buy_quote": 984681.93542 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.2309, "high": 0.2319, "low": 0.2264, "close": 0.2268, "volume": 4444495.7, "close_time": 1748073599999, "quote_volume": 1017349.56427, "trades": 10610, "taker_buy_base": 1963665.0, "taker_buy_quote": 449726.13773 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.2269, "high": 0.2307, "low": 0.2258, "close": 0.2294, "volume": 8763326.1, "close_time": 1748087999999, "quote_volume": 1998123.546, "trades": 14392, "taker_buy_base": 4229892.6, "taker_buy_quote": 964245.50461 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.2294, "high": 0.2294, "low": 0.2265, "close": 0.2277, "volume": 4849243.7, "close_time": 1748102399999, "quote_volume": 1104474.25404, "trades": 10345, "taker_buy_base": 2150156.6, "taker_buy_quote": 489730.96396 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.2277, "high": 0.2296, "low": 0.226, "close": 0.2268, "volume": 6090410.7, "close_time": 1748116799999, "quote_volume": 1384251.46593, "trades": 10899, "taker_buy_base": 2971657.4, "taker_buy_quote": 675895.12388 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.2269, "high": 0.2277, "low": 0.2228, "close": 0.2237, "volume": 6079429.5, "close_time": 1748131199999, "quote_volume": 1366150.8249, "trades": 10390, "taker_buy_base": 2687363.7, "taker_buy_quote": 604263.47438 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.2237, "high": 0.2256, "low": 0.219, "close": 0.2217, "volume": 11006679.1, "close_time": 1748145599999, "quote_volume": 2436753.92141, "trades": 19720, "taker_buy_base": 5306980.5, "taker_buy_quote": 1176033.70601 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.2217, "high": 0.2222, "low": 0.2183, "close": 0.2188, "volume": 3716180.9, "close_time": 1748159999999, "quote_volume": 819400.89744, "trades": 7674, "taker_buy_base": 1687848.3, "taker_buy_quote": 372583.59011 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.2188, "high": 0.2188, "low": 0.2147, "close": 0.2163, "volume": 8900680.5, "close_time": 1748174399999, "quote_volume": 1924140.49481, "trades": 17731, "taker_buy_base": 4205350.5, "taker_buy_quote": 909269.02567 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.2163, "high": 0.2189, "low": 0.2121, "close": 0.2146, "volume": 14287263.9, "close_time": 1748188799999, "quote_volume": 3074663.75539, "trades": 18762, "taker_buy_base": 7261974.2, "taker_buy_quote": 1562986.39989 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.2146, "high": 0.2168, "low": 0.2126, "close": 0.216, "volume": 6111865.0, "close_time": 1748203199999, "quote_volume": 1309586.51597, "trades": 10368, "taker_buy_base": 2852726.9, "taker_buy_quote": 611274.56471 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.2161, "high": 0.2211, "low": 0.2132, "close": 0.2206, "volume": 9806236.7, "close_time": 1748217599999, "quote_volume": 2132575.16887, "trades": 13284, "taker_buy_base": 5084719.3, "taker_buy_quote": 1107863.99568 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.2207, "high": 0.2248, "low": 0.2194, "close": 0.2237, "volume": 11415397.1, "close_time": 1748231999999, "quote_volume": 2534931.50526, "trades": 12362, "taker_buy_base": 5992497.6, "taker_buy_quote": 1331503.01886 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.2238, "high": 0.228, "low": 0.2232, "close": 0.2277, "volume": 9401550.5, "close_time": 1748246399999, "quote_volume": 2121636.26788, "trades": 11778, "taker_buy_base": 5113179.5, "taker_buy_quote": 1155137.37114 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.2278, "high": 0.2284, "low": 0.2221, "close": 0.2234, "volume": 10652001.0, "close_time": 1748260799999, "quote_volume": 2395974.35901, "trades": 13831, "taker_buy_base": 4221409.6, "taker_buy_quote": 949135.61375 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.2233, "high": 0.225, "low": 0.2199, "close": 0.2236, "volume": 12101511.2, "close_time": 1748275199999, "quote_volume": 2688998.14134, "trades": 18675, "taker_buy_base": 5587558.2, "taker_buy_quote": 1242745.35057 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.2237, "high": 0.2244, "low": 0.2182, "close": 0.219, "volume": 8858330.5, "close_time": 1748289599999, "quote_volume": 1948226.09546, "trades": 14917, "taker_buy_base": 3597024.0, "taker_buy_quote": 790481.30319 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.2189, "high": 0.2222, "low": 0.2181, "close": 0.2207, "volume": 4848917.9, "close_time": 1748303999999, "quote_volume": 1068494.60871, "trades": 9547, "taker_buy_base": 2696869.6, "taker_buy_quote": 594546.42778 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2207, "high": 0.2224, "low": 0.2155, "close": 0.2208, "volume": 19687654.8, "close_time": 1748318399999, "quote_volume": 4320706.38677, "trades": 22426, "taker_buy_base": 9173137.6, "taker_buy_quote": 2011928.61993 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.2208, "high": 0.225, "low": 0.2186, "close": 0.2243, "volume": 9087470.0, "close_time": 1748332799999, "quote_volume": 2022683.88519, "trades": 13124, "taker_buy_base": 4009745.6, "taker_buy_quote": 892315.91399 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.2244, "high": 0.2283, "low": 0.2244, "close": 0.2267, "volume": 9716478.7, "close_time": 1748347199999, "quote_volume": 2201565.05328, "trades": 14916, "taker_buy_base": 4508055.1, "taker_buy_quote": 1021367.3054 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.2267, "high": 0.2302, "low": 0.2231, "close": 0.2272, "volume": 12870440.3, "close_time": 1748361599999, "quote_volume": 2922240.77399, "trades": 23463, "taker_buy_base": 6143121.5, "taker_buy_quote": 1395849.61789 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.2273, "high": 0.2296, "low": 0.226, "close": 0.2271, "volume": 7823881.3, "close_time": 1748375999999, "quote_volume": 1781965.89728, "trades": 15853, "taker_buy_base": 3725518.8, "taker_buy_quote": 849030.53145 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.2271, "high": 0.2285, "low": 0.2243, "close": 0.2259, "volume": 4381899.8, "close_time": 1748390399999, "quote_volume": 990856.42445, "trades": 8985, "taker_buy_base": 1657903.2, "taker_buy_quote": 374842.51647 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.2259, "high": 0.2273, "low": 0.2218, "close": 0.2248, "volume": 8805940.2, "close_time": 1748404799999, "quote_volume": 1976670.83197, "trades": 11924, "taker_buy_base": 3541821.1, "taker_buy_quote": 795038.18228 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.2248, "high": 0.2255, "low": 0.2224, "close": 0.224, "volume": 6774770.4, "close_time": 1748419199999, "quote_volume": 1516121.67913, "trades": 8560, "taker_buy_base": 3078288.9, "taker_buy_quote": 689195.72998 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.224, "high": 0.2274, "low": 0.222, "close": 0.2273, "volume": 8562788.9, "close_time": 1748433599999, "quote_volume": 1924743.61418, "trades": 11255, "taker_buy_base": 4427304.9, "taker_buy_quote": 995502.8744 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.2273, "high": 0.2294, "low": 0.2189, "close": 0.2195, "volume": 17743952.6, "close_time": 1748447999999, "quote_volume": 3977058.97245, "trades": 29142, "taker_buy_base": 8336697.1, "taker_buy_quote": 1868400.15314 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.2196, "high": 0.2229, "low": 0.216, "close": 0.216, "volume": 14921190.5, "close_time": 1748462399999, "quote_volume": 3274382.72007, "trades": 22033, "taker_buy_base": 7745126.0, "taker_buy_quote": 1699810.35908 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.216, "high": 0.2239, "low": 0.2158, "close": 0.2237, "volume": 8323415.0, "close_time": 1748476799999, "quote_volume": 1830436.02727, "trades": 13626, "taker_buy_base": 4344705.5, "taker_buy_quote": 955611.7115 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.2237, "high": 0.2334, "low": 0.2219, "close": 0.2314, "volume": 20635510.9, "close_time": 1748491199999, "quote_volume": 4726102.93162, "trades": 29705, "taker_buy_base": 10557334.9, "taker_buy_quote": 2418614.28828 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.2313, "high": 0.2322, "low": 0.2257, "close": 0.226, "volume": 16268431.8, "close_time": 1748505599999, "quote_volume": 3718178.77076, "trades": 21550, "taker_buy_base": 8028535.3, "taker_buy_quote": 1835995.8724 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.2261, "high": 0.2287, "low": 0.2247, "close": 0.2282, "volume": 12351950.9, "close_time": 1748519999999, "quote_volume": 2798697.60027, "trades": 16417, "taker_buy_base": 6821373.0, "taker_buy_quote": 1545868.13755 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.2282, "high": 0.2282, "low": 0.219, "close": 0.2191, "volume": 15657182.5, "close_time": 1748534399999, "quote_volume": 3482526.8553, "trades": 26390, "taker_buy_base": 7122036.1, "taker_buy_quote": 1582620.20823 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.2192, "high": 0.2206, "low": 0.2117, "close": 0.2123, "volume": 22642491.0, "close_time": 1748548799999, "quote_volume": 4891298.43874, "trades": 33826, "taker_buy_base": 10733188.0, "taker_buy_quote": 2322699.35218 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.2123, "high": 0.217, "low": 0.2122, "close": 0.2135, "volume": 7957548.2, "close_time": 1748563199999, "quote_volume": 1705597.8678, "trades": 11692, "taker_buy_base": 3937229.7, "taker_buy_quote": 844054.92819 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2135, "high": 0.2153, "low": 0.201, "close": 0.2086, "volume": 35447634.9, "close_time": 1748577599999, "quote_volume": 7355819.89951, "trades": 41168, "taker_buy_base": 15740582.9, "taker_buy_quote": 3262727.94315 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.2086, "high": 0.2089, "low": 0.2032, "close": 0.2039, "volume": 11851510.4, "close_time": 1748591999999, "quote_volume": 2438214.00769, "trades": 16804, "taker_buy_base": 5496188.4, "taker_buy_quote": 1130792.0606 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.2039, "high": 0.2057, "low": 0.2014, "close": 0.205, "volume": 17247707.3, "close_time": 1748606399999, "quote_volume": 3510071.58003, "trades": 23236, "taker_buy_base": 8346907.2, "taker_buy_quote": 1699103.50024 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.205, "high": 0.2058, "low": 0.2014, "close": 0.2025, "volume": 16226023.9, "close_time": 1748620799999, "quote_volume": 3299744.16978, "trades": 25035, "taker_buy_base": 8237232.9, "taker_buy_quote": 1675000.48054 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.2025, "high": 0.2033, "low": 0.1947, "close": 0.2012, "volume": 39969475.4, "close_time": 1748635199999, "quote_volume": 7916808.01734, "trades": 33294, "taker_buy_base": 20394514.4, "taker_buy_quote": 4037634.09402 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.2012, "high": 0.2014, "low": 0.1914, "close": 0.1929, "volume": 15724771.5, "close_time": 1748649599999, "quote_volume": 3070836.01894, "trades": 20640, "taker_buy_base": 6853063.5, "taker_buy_quote": 1340239.39166 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1928, "high": 0.1932, "low": 0.1864, "close": 0.1895, "volume": 23820859.4, "close_time": 1748663999999, "quote_volume": 4511099.44136, "trades": 38050, "taker_buy_base": 11707908.8, "taker_buy_quote": 2216913.4205 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.1895, "high": 0.1918, "low": 0.1884, "close": 0.1909, "volume": 12505639.7, "close_time": 1748678399999, "quote_volume": 2383381.2216, "trades": 16203, "taker_buy_base": 5956019.2, "taker_buy_quote": 1135715.97581 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.1909, "high": 0.1914, "low": 0.1872, "close": 0.1878, "volume": 10954469.3, "close_time": 1748692799999, "quote_volume": 2070514.64018, "trades": 13292, "taker_buy_base": 4817115.0, "taker_buy_quote": 910713.29892 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.1877, "high": 0.1936, "low": 0.1875, "close": 0.1918, "volume": 12814654.5, "close_time": 1748707199999, "quote_volume": 2451737.62958, "trades": 13979, "taker_buy_base": 7020789.8, "taker_buy_quote": 1341211.80403 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.1918, "high": 0.1948, "low": 0.1911, "close": 0.1942, "volume": 6314584.4, "close_time": 1748721599999, "quote_volume": 1221607.53287, "trades": 8333, "taker_buy_base": 3085270.8, "taker_buy_quote": 596858.45057 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.1942, "high": 0.1957, "low": 0.1934, "close": 0.1939, "volume": 7099243.3, "close_time": 1748735999999, "quote_volume": 1381000.57771, "trades": 8090, "taker_buy_base": 3537795.9, "taker_buy_quote": 688135.87378 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.194, "high": 0.1942, "low": 0.1908, "close": 0.192, "volume": 5647223.1, "close_time": 1748750399999, "quote_volume": 1085289.71424, "trades": 8084, "taker_buy_base": 2604045.3, "taker_buy_quote": 500026.38406 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.1921, "high": 0.1954, "low": 0.1918, "close": 0.1934, "volume": 4836574.1, "close_time": 1748764799999, "quote_volume": 938669.92306, "trades": 6128, "taker_buy_base": 2392601.6, "taker_buy_quote": 464385.98869 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.1935, "high": 0.1937, "low": 0.1883, "close": 0.1906, "volume": 15030786.8, "close_time": 1748779199999, "quote_volume": 2858359.18947, "trades": 13026, "taker_buy_base": 7035095.9, "taker_buy_quote": 1337937.65112 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.1907, "high": 0.194, "low": 0.1888, "close": 0.1938, "volume": 7869214.7, "close_time": 1748793599999, "quote_volume": 1512147.00647, "trades": 9700, "taker_buy_base": 4119413.9, "taker_buy_quote": 791836.43345 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.1938, "high": 0.1963, "low": 0.1913, "close": 0.1938, "volume": 9608848.8, "close_time": 1748807999999, "quote_volume": 1864999.06467, "trades": 11184, "taker_buy_base": 4733565.8, "taker_buy_quote": 918352.92091 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.1938, "high": 0.1969, "low": 0.1932, "close": 0.1954, "volume": 5752065.5, "close_time": 1748822399999, "quote_volume": 1123208.6684, "trades": 7150, "taker_buy_base": 2560761.2, "taker_buy_quote": 500186.76338 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1954, "high": 0.1961, "low": 0.192, "close": 0.1926, "volume": 5821991.4, "close_time": 1748836799999, "quote_volume": 1130687.62568, "trades": 7395, "taker_buy_base": 3184911.2, "taker_buy_quote": 618789.87652 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.1927, "high": 0.1955, "low": 0.1913, "close": 0.194, "volume": 5454595.0, "close_time": 1748851199999, "quote_volume": 1054477.99055, "trades": 6996, "taker_buy_base": 2835112.1, "taker_buy_quote": 547334.14126 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.1941, "high": 0.1953, "low": 0.1888, "close": 0.1893, "volume": 12555524.9, "close_time": 1748865599999, "quote_volume": 2397826.995, "trades": 11740, "taker_buy_base": 6133075.7, "taker_buy_quote": 1171683.85428 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.1894, "high": 0.1934, "low": 0.189, "close": 0.1924, "volume": 9053793.6, "close_time": 1748879999999, "quote_volume": 1731479.72244, "trades": 13865, "taker_buy_base": 4505279.3, "taker_buy_quote": 861639.22534 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.1924, "high": 0.1952, "low": 0.1913, "close": 0.1929, "volume": 6876169.8, "close_time": 1748894399999, "quote_volume": 1329473.53975, "trades": 9869, "taker_buy_base": 3199292.3, "taker_buy_quote": 618315.04512 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.1929, "high": 0.2004, "low": 0.1929, "close": 0.1989, "volume": 12563325.0, "close_time": 1748908799999, "quote_volume": 2485864.99962, "trades": 12285, "taker_buy_base": 5673631.7, "taker_buy_quote": 1124014.38659 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.199, "high": 0.2039, "low": 0.1986, "close": 0.2004, "volume": 13162731.8, "close_time": 1748923199999, "quote_volume": 2655571.83488, "trades": 12539, "taker_buy_base": 6217576.1, "taker_buy_quote": 1254555.80511 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.2005, "high": 0.2043, "low": 0.1991, "close": 0.2012, "volume": 12325854.7, "close_time": 1748937599999, "quote_volume": 2487411.74597, "trades": 12221, "taker_buy_base": 5312148.3, "taker_buy_quote": 1073006.15556 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.2013, "high": 0.2025, "low": 0.1995, "close": 0.2009, "volume": 6640588.2, "close_time": 1748951999999, "quote_volume": 1335949.09098, "trades": 8165, "taker_buy_base": 2982052.9, "taker_buy_quote": 600012.4316 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.2009, "high": 0.2046, "low": 0.2001, "close": 0.203, "volume": 11285810.6, "close_time": 1748966399999, "quote_volume": 2289409.19123, "trades": 15220, "taker_buy_base": 5564734.5, "taker_buy_quote": 1129033.76798 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.203, "high": 0.2034, "low": 0.2009, "close": 0.2021, "volume": 6918013.4, "close_time": 1748980799999, "quote_volume": 1397974.83237, "trades": 9455, "taker_buy_base": 3321789.1, "taker_buy_quote": 671356.60731 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.2021, "high": 0.2021, "low": 0.1971, "close": 0.1984, "volume": 10097172.0, "close_time": 1748995199999, "quote_volume": 2009495.06105, "trades": 9478, "taker_buy_base": 4678901.0, "taker_buy_quote": 931392.15226 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1984, "high": 0.2016, "low": 0.1973, "close": 0.2006, "volume": 7014594.1, "close_time": 1749009599999, "quote_volume": 1403091.28746, "trades": 8345, "taker_buy_base": 3048697.9, "taker_buy_quote": 609844.67053 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.2006, "high": 0.2012, "low": 0.1987, "close": 0.1998, "volume": 4458888.2, "close_time": 1749023999999, "quote_volume": 891736.90709, "trades": 5569, "taker_buy_base": 1633657.6, "taker_buy_quote": 326751.25602 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.1998, "high": 0.2012, "low": 0.1978, "close": 0.1978, "volume": 7102966.1, "close_time": 1749038399999, "quote_volume": 1420403.23693, "trades": 7878, "taker_buy_base": 3858063.7, "taker_buy_quote": 772151.67024 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.1979, "high": 0.2007, "low": 0.195, "close": 0.2004, "volume": 11492326.7, "close_time": 1749052799999, "quote_volume": 2271357.55538, "trades": 12480, "taker_buy_base": 5489874.3, "taker_buy_quote": 1085064.64591 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.2004, "high": 0.2006, "low": 0.1954, "close": 0.1954, "volume": 5409185.4, "close_time": 1749067199999, "quote_volume": 1070982.43226, "trades": 7936, "taker_buy_base": 2696433.9, "taker_buy_quote": 533111.79747 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.1954, "high": 0.1956, "low": 0.1924, "close": 0.1932, "volume": 8215710.3, "close_time": 1749081599999, "quote_volume": 1592412.96901, "trades": 12620, "taker_buy_base": 4148299.7, "taker_buy_quote": 804475.50796 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1933, "high": 0.1956, "low": 0.1925, "close": 0.1944, "volume": 4786144.2, "close_time": 1749095999999, "quote_volume": 929379.52146, "trades": 7221, "taker_buy_base": 2557363.3, "taker_buy_quote": 496598.0281 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.1944, "high": 0.1947, "low": 0.1911, "close": 0.1926, "volume": 8841823.5, "close_time": 1749110399999, "quote_volume": 1705036.71398, "trades": 8892, "taker_buy_base": 3747668.1, "taker_buy_quote": 722795.21167 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.1927, "high": 0.1934, "low": 0.1897, "close": 0.191, "volume": 8777080.9, "close_time": 1749124799999, "quote_volume": 1680577.84227, "trades": 9445, "taker_buy_base": 4065828.8, "taker_buy_quote": 778401.10418 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.1911, "high": 0.1955, "low": 0.189, "close": 0.1917, "volume": 13104025.5, "close_time": 1749139199999, "quote_volume": 2519115.40001, "trades": 16575, "taker_buy_base": 6411860.3, "taker_buy_quote": 1232088.43499 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.1917, "high": 0.1919, "low": 0.1822, "close": 0.184, "volume": 29883701.3, "close_time": 1749153599999, "quote_volume": 5544318.67111, "trades": 25248, "taker_buy_base": 13052346.6, "taker_buy_quote": 2420984.96111 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.184, "high": 0.1848, "low": 0.177, "close": 0.1795, "volume": 28218833.1, "close_time": 1749167999999, "quote_volume": 5080692.36133, "trades": 35465, "taker_buy_base": 12078224.1, "taker_buy_quote": 2173721.1022 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1794, "high": 0.183, "low": 0.1776, "close": 0.1828, "volume": 7274757.0, "close_time": 1749182399999, "quote_volume": 1308904.90457, "trades": 9812, "taker_buy_base": 3305127.0, "taker_buy_quote": 594370.3351 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.1829, "high": 0.185, "low": 0.1824, "close": 0.184, "volume": 5521950.9, "close_time": 1749196799999, "quote_volume": 1015455.66958, "trades": 5993, "taker_buy_base": 2554302.8, "taker_buy_quote": 469638.77514 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.184, "high": 0.1862, "low": 0.1838, "close": 0.1859, "volume": 5082775.4, "close_time": 1749211199999, "quote_volume": 942207.73771, "trades": 6886, "taker_buy_base": 1944386.9, "taker_buy_quote": 360391.09625 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.186, "high": 0.19, "low": 0.1858, "close": 0.1886, "volume": 14183993.1, "close_time": 1749225599999, "quote_volume": 2670376.72274, "trades": 16982, "taker_buy_base": 6491178.7, "taker_buy_quote": 1222333.05989 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.1885, "high": 0.1889, "low": 0.1834, "close": 0.1838, "volume": 8443845.1, "close_time": 1749239999999, "quote_volume": 1567325.38729, "trades": 9045, "taker_buy_base": 4303765.3, "taker_buy_quote": 799103.8003 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.1838, "high": 0.1855, "low": 0.1834, "close": 0.1841, "volume": 3190913.6, "close_time": 1749254399999, "quote_volume": 588465.54426, "trades": 4545, "taker_buy_base": 1486637.8, "taker_buy_quote": 274104.34986 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1842, "high": 0.189, "low": 0.1837, "close": 0.1885, "volume": 6317467.2, "close_time": 1749268799999, "quote_volume": 1180864.60968, "trades": 6646, "taker_buy_base": 2951752.1, "taker_buy_quote": 551576.76034 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.1886, "high": 0.191, "low": 0.188, "close": 0.1908, "volume": 4667093.8, "close_time": 1749283199999, "quote_volume": 885345.11724, "trades": 5298, "taker_buy_base": 2628891.9, "taker_buy_quote": 498771.57916 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.1909, "high": 0.1923, "low": 0.1894, "close": 0.191, "volume": 5540421.0, "close_time": 1749297599999, "quote_volume": 1058220.63665, "trades": 5303, "taker_buy_base": 2359417.9, "taker_buy_quote": 450796.67414 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.1911, "high": 0.1923, "low": 0.1907, "close": 0.1914, "volume": 7435193.1, "close_time": 1749311999999, "quote_volume": 1424399.00702, "trades": 6931, "taker_buy_base": 3510306.7, "taker_buy_quote": 672400.63629 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.1914, "high": 0.1917, "low": 0.1882, "close": 0.1897, "volume": 4599172.5, "close_time": 1749326399999, "quote_volume": 872113.45511, "trades": 5210, "taker_buy_base": 1706165.7, "taker_buy_quote": 323559.14298 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.1897, "high": 0.1913, "low": 0.1897, "close": 0.1903, "volume": 1885067.3, "close_time": 1749340799999, "quote_volume": 358922.44456, "trades": 3243, "taker_buy_base": 787374.7, "taker_buy_quote": 149889.73037 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1903, "high": 0.1908, "low": 0.189, "close": 0.1894, "volume": 1918754.7, "close_time": 1749355199999, "quote_volume": 364392.74138, "trades": 3021, "taker_buy_base": 830097.5, "taker_buy_quote": 157598.82961 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.1893, "high": 0.1901, "low": 0.1877, "close": 0.188, "volume": 1794639.8, "close_time": 1749369599999, "quote_volume": 338841.02385, "trades": 3337, "taker_buy_base": 924987.4, "taker_buy_quote": 174750.95614 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.188, "high": 0.1899, "low": 0.1862, "close": 0.1897, "volume": 6755726.7, "close_time": 1749383999999, "quote_volume": 1269169.09794, "trades": 5779, "taker_buy_base": 3293883.8, "taker_buy_quote": 619761.00625 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.1896, "high": 0.1911, "low": 0.1882, "close": 0.1899, "volume": 4042276.7, "close_time": 1749398399999, "quote_volume": 766663.36027, "trades": 6212, "taker_buy_base": 1663760.7, "taker_buy_quote": 315603.91897 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.1899, "high": 0.1917, "low": 0.1893, "close": 0.1907, "volume": 2973958.8, "close_time": 1749412799999, "quote_volume": 567175.47418, "trades": 4602, "taker_buy_base": 1644575.8, "taker_buy_quote": 313841.91169 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.1908, "high": 0.1919, "low": 0.1884, "close": 0.1889, "volume": 3115610.1, "close_time": 1749427199999, "quote_volume": 592310.40735, "trades": 4245, "taker_buy_base": 1205087.5, "taker_buy_quote": 229138.01744 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1889, "high": 0.1896, "low": 0.187, "close": 0.1885, "volume": 4060345.9, "close_time": 1749441599999, "quote_volume": 764267.99185, "trades": 5764, "taker_buy_base": 1757005.8, "taker_buy_quote": 330877.17052 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.1884, "high": 0.1888, "low": 0.1867, "close": 0.1882, "volume": 3832279.5, "close_time": 1749455999999, "quote_volume": 718598.9044, "trades": 3813, "taker_buy_base": 1582161.6, "taker_buy_quote": 296621.89828 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.1882, "high": 0.1917, "low": 0.1878, "close": 0.1907, "volume": 16075180.4, "close_time": 1749470399999, "quote_volume": 3062798.60824, "trades": 10447, "taker_buy_base": 8758081.9, "taker_buy_quote": 1668761.40784 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.1907, "high": 0.1915, "low": 0.1882, "close": 0.1898, "volume": 7639197.3, "close_time": 1749484799999, "quote_volume": 1451523.92472, "trades": 9282, "taker_buy_base": 3615450.5, "taker_buy_quote": 687244.45173 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.1898, "high": 0.1933, "low": 0.1898, "close": 0.1916, "volume": 7263933.0, "close_time": 1749499199999, "quote_volume": 1395808.9124, "trades": 7919, "taker_buy_base": 3875810.9, "taker_buy_quote": 744667.40905 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.1916, "high": 0.1977, "low": 0.1916, "close": 0.1976, "volume": 11972175.0, "close_time": 1749513599999, "quote_volume": 2341146.9756, "trades": 10784, "taker_buy_base": 5614198.4, "taker_buy_quote": 1096078.13602 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1977, "high": 0.1994, "low": 0.1958, "close": 0.1962, "volume": 12198721.6, "close_time": 1749527999999, "quote_volume": 2412548.62857, "trades": 9607, "taker_buy_base": 5487760.4, "taker_buy_quote": 1086155.93432 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.1963, "high": 0.1966, "low": 0.1934, "close": 0.196, "volume": 9302539.0, "close_time": 1749542399999, "quote_volume": 1814252.34737, "trades": 7386, "taker_buy_base": 4670367.4, "taker_buy_quote": 910722.26141 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.196, "high": 0.203, "low": 0.1947, "close": 0.203, "volume": 13971188.1, "close_time": 1749556799999, "quote_volume": 2777074.37219, "trades": 12121, "taker_buy_base": 7290793.2, "taker_buy_quote": 1449594.7695 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.2029, "high": 0.2082, "low": 0.1997, "close": 0.2023, "volume": 34973330.0, "close_time": 1749571199999, "quote_volume": 7142907.86148, "trades": 28800, "taker_buy_base": 16699643.7, "taker_buy_quote": 3413528.95071 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.2023, "high": 0.2066, "low": 0.201, "close": 0.2049, "volume": 6298079.2, "close_time": 1749585599999, "quote_volume": 1282848.62128, "trades": 11091, "taker_buy_base": 3188500.0, "taker_buy_quote": 650160.95116 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.2049, "high": 0.2093, "low": 0.2035, "close": 0.2086, "volume": 8201899.9, "close_time": 1749599999999, "quote_volume": 1693069.79814, "trades": 12301, "taker_buy_base": 4258405.4, "taker_buy_quote": 879618.03628 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.2086, "high": 0.2086, "low": 0.2037, "close": 0.2061, "volume": 5943502.5, "close_time": 1749614399999, "quote_volume": 1223173.37814, "trades": 8601, "taker_buy_base": 2859199.7, "taker_buy_quote": 587737.50781 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.206, "high": 0.2079, "low": 0.2048, "close": 0.2076, "volume": 5485922.4, "close_time": 1749628799999, "quote_volume": 1131289.7542, "trades": 8185, "taker_buy_base": 2812671.8, "taker_buy_quote": 580184.5016 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.2076, "high": 0.2084, "low": 0.2016, "close": 0.2027, "volume": 8565217.0, "close_time": 1749643199999, "quote_volume": 1750158.46406, "trades": 11842, "taker_buy_base": 4234781.9, "taker_buy_quote": 864985.34396 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.2028, "high": 0.2101, "low": 0.202, "close": 0.2093, "volume": 18569423.5, "close_time": 1749657599999, "quote_volume": 3840578.67976, "trades": 23355, "taker_buy_base": 9215979.2, "taker_buy_quote": 1906318.50412 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.2094, "high": 0.2097, "low": 0.2022, "close": 0.2024, "volume": 10654771.4, "close_time": 1749671999999, "quote_volume": 2186093.56243, "trades": 15068, "taker_buy_base": 4930958.2, "taker_buy_quote": 1011097.08465 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.2024, "high": 0.2037, "low": 0.1966, "close": 0.1988, "volume": 14093725.4, "close_time": 1749686399999, "quote_volume": 2807920.44867, "trades": 18305, "taker_buy_base": 7433845.8, "taker_buy_quote": 1481198.49204 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1988, "high": 0.1991, "low": 0.1959, "close": 0.1966, "volume": 8383250.8, "close_time": 1749700799999, "quote_volume": 1654507.471, "trades": 14312, "taker_buy_base": 3905349.4, "taker_buy_quote": 770686.55537 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.1966, "high": 0.1969, "low": 0.1916, "close": 0.1918, "volume": 26688749.3, "close_time": 1749715199999, "quote_volume": 5200388.29777, "trades": 18162, "taker_buy_base": 11460210.8, "taker_buy_quote": 2234560.01863 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.1917, "high": 0.1922, "low": 0.189, "close": 0.1892, "volume": 13916401.2, "close_time": 1749729599999, "quote_volume": 2654589.41463, "trades": 12674, "taker_buy_base": 7598784.1, "taker_buy_quote": 1449747.32363 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.1892, "high": 0.1941, "low": 0.1891, "close": 0.1898, "volume": 10772145.3, "close_time": 1749743999999, "quote_volume": 2062775.13171, "trades": 12490, "taker_buy_base": 5586235.9, "taker_buy_quote": 1070045.71991 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.1897, "high": 0.1941, "low": 0.1871, "close": 0.1875, "volume": 13416535.1, "close_time": 1749758399999, "quote_volume": 2552754.38795, "trades": 13030, "taker_buy_base": 6171542.4, "taker_buy_quote": 1175377.15434 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.1874, "high": 0.1878, "low": 0.1838, "close": 0.1843, "volume": 20123860.3, "close_time": 1749772799999, "quote_volume": 3734393.62352, "trades": 19638, "taker_buy_base": 9320730.0, "taker_buy_quote": 1729464.39116 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1843, "high": 0.1843, "low": 0.1712, "close": 0.1759, "volume": 50041684.7, "close_time": 1749787199999, "quote_volume": 8787299.13687, "trades": 62967, "taker_buy_base": 24628724.9, "taker_buy_quote": 4323570.16614 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.1758, "high": 0.1761, "low": 0.1721, "close": 0.175, "volume": 14286001.9, "close_time": 1749801599999, "quote_volume": 2490267.56263, "trades": 16563, "taker_buy_base": 7005925.0, "taker_buy_quote": 1220483.77882 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.1751, "high": 0.1777, "low": 0.1739, "close": 0.1756, "volume": 12795816.7, "close_time": 1749815999999, "quote_volume": 2246049.62707, "trades": 15333, "taker_buy_base": 6400716.6, "taker_buy_quote": 1124199.94986 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.1756, "high": 0.1767, "low": 0.1717, "close": 0.1753, "volume": 16935335.7, "close_time": 1749830399999, "quote_volume": 2953386.60325, "trades": 20208, "taker_buy_base": 7959228.6, "taker_buy_quote": 1388837.90453 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.1754, "high": 0.1781, "low": 0.1746, "close": 0.176, "volume": 12236272.8, "close_time": 1749844799999, "quote_volume": 2155163.67751, "trades": 15398, "taker_buy_base": 5547014.9, "taker_buy_quote": 976625.44137 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.176, "high": 0.1804, "low": 0.1758, "close": 0.18, "volume": 5591300.6, "close_time": 1749859199999, "quote_volume": 999166.28404, "trades": 8682, "taker_buy_base": 2463996.6, "taker_buy_quote": 440472.88376 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1799, "high": 0.1807, "low": 0.1774, "close": 0.1782, "volume": 5760955.6, "close_time": 1749873599999, "quote_volume": 1032013.16676, "trades": 6795, "taker_buy_base": 2849366.3, "taker_buy_quote": 510497.21926 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.178, "high": 0.179, "low": 0.1755, "close": 0.1772, "volume": 4862540.5, "close_time": 1749887999999, "quote_volume": 864036.69932, "trades": 5833, "taker_buy_base": 2346233.7, "taker_buy_quote": 417099.87678 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.1772, "high": 0.1783, "low": 0.176, "close": 0.1777, "volume": 2237918.9, "close_time": 1749902399999, "quote_volume": 396203.98745, "trades": 4099, "taker_buy_base": 1100046.9, "taker_buy_quote": 194791.2054 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.1776, "high": 0.1788, "low": 0.1748, "close": 0.1757, "volume": 4962941.7, "close_time": 1749916799999, "quote_volume": 876682.77005, "trades": 6896, "taker_buy_base": 2334023.7, "taker_buy_quote": 413071.64669 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.1757, "high": 0.1759, "low": 0.1726, "close": 0.1733, "volume": 6892579.8, "close_time": 1749931199999, "quote_volume": 1200777.50134, "trades": 9032, "taker_buy_base": 3485928.3, "taker_buy_quote": 607481.07552 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.1733, "high": 0.1767, "low": 0.172, "close": 0.1758, "volume": 4556284.2, "close_time": 1749945599999, "quote_volume": 795152.18031, "trades": 6722, "taker_buy_base": 2214384.2, "taker_buy_quote": 386537.11886 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1759, "high": 0.1768, "low": 0.1754, "close": 0.1762, "volume": 3454231.4, "close_time": 1749959999999, "quote_volume": 608488.83914, "trades": 4593, "taker_buy_base": 1792330.5, "taker_buy_quote": 315719.10127 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.1762, "high": 0.1775, "low": 0.1747, "close": 0.175, "volume": 3700015.8, "close_time": 1749974399999, "quote_volume": 652325.55827, "trades": 4758, "taker_buy_base": 1703921.5, "taker_buy_quote": 300128.53279 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.1749, "high": 0.1753, "low": 0.1738, "close": 0.1748, "volume": 3433595.2, "close_time": 1749988799999, "quote_volume": 599362.10124, "trades": 4889, "taker_buy_base": 1599651.4, "taker_buy_quote": 279331.35673 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.1748, "high": 0.1783, "low": 0.1745, "close": 0.1766, "volume": 5197568.4, "close_time": 1750003199999, "quote_volume": 917621.8908, "trades": 7873, "taker_buy_base": 2985693.0, "taker_buy_quote": 527135.86412 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.1766, "high": 0.178, "low": 0.1753, "close": 0.1759, "volume": 3533087.0, "close_time": 1750017599999, "quote_volume": 624009.71496, "trades": 6016, "taker_buy_base": 1398950.3, "taker_buy_quote": 247335.34137 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.1759, "high": 0.1771, "low": 0.1734, "close": 0.1765, "volume": 5983945.7, "close_time": 1750031999999, "quote_volume": 1049815.37565, "trades": 8826, "taker_buy_base": 2862325.1, "taker_buy_quote": 502201.72473 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1765, "high": 0.1793, "low": 0.1743, "close": 0.1778, "volume": 6499263.7, "close_time": 1750046399999, "quote_volume": 1151838.3508, "trades": 9080, "taker_buy_base": 3173562.0, "taker_buy_quote": 562878.98754 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.1778, "high": 0.1827, "low": 0.1776, "close": 0.1825, "volume": 6439354.3, "close_time": 1750060799999, "quote_volume": 1162433.62843, "trades": 8249, "taker_buy_base": 3802514.2, "taker_buy_quote": 686344.58641 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.1826, "high": 0.1834, "low": 0.1803, "close": 0.1817, "volume": 6457391.8, "close_time": 1750075199999, "quote_volume": 1175620.33331, "trades": 6482, "taker_buy_base": 2942897.3, "taker_buy_quote": 535954.06423 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.1818, "high": 0.1843, "low": 0.1805, "close": 0.1829, "volume": 6972621.0, "close_time": 1750089599999, "quote_volume": 1274384.86984, "trades": 10355, "taker_buy_base": 3280566.7, "taker_buy_quote": 599800.64397 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.1829, "high": 0.1854, "low": 0.1829, "close": 0.1846, "volume": 6201107.3, "close_time": 1750103999999, "quote_volume": 1142253.94425, "trades": 7474, "taker_buy_base": 3404156.9, "taker_buy_quote": 627169.62778 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.1846, "high": 0.1849, "low": 0.1757, "close": 0.176, "volume": 17159314.6, "close_time": 1750118399999, "quote_volume": 3096418.20717, "trades": 16999, "taker_buy_base": 7411769.4, "taker_buy_quote": 1338554.69274 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.176, "high": 0.1784, "low": 0.1728, "close": 0.1763, "volume": 20384460.8, "close_time": 1750132799999, "quote_volume": 3583497.73323, "trades": 23303, "taker_buy_base": 10896570.7, "taker_buy_quote": 1915770.22474 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.1763, "high": 0.1763, "low": 0.1695, "close": 0.1702, "volume": 24264173.3, "close_time": 1750147199999, "quote_volume": 4190905.86431, "trades": 16462, "taker_buy_base": 14859218.3, "taker_buy_quote": 2567863.7427 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.1702, "high": 0.1704, "low": 0.1655, "close": 0.1663, "volume": 27480759.3, "close_time": 1750161599999, "quote_volume": 4609698.92956, "trades": 15488, "taker_buy_base": 17960757.7, "taker_buy_quote": 3012885.82913 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.1663, "high": 0.1676, "low": 0.1582, "close": 0.1598, "volume": 47419080.7, "close_time": 1750175999999, "quote_volume": 7729615.92732, "trades": 24206, "taker_buy_base": 30317431.2, "taker_buy_quote": 4950222.51329 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.1598, "high": 0.1731, "low": 0.1585, "close": 0.1708, "volume": 139614231.8, "close_time": 1750190399999, "quote_volume": 23089184.86166, "trades": 91091, "taker_buy_base": 76267885.4, "taker_buy_quote": 12610578.84815 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.1708, "high": 0.1712, "low": 0.166, "close": 0.1664, "volume": 19025378.1, "close_time": 1750204799999, "quote_volume": 3197755.07629, "trades": 18054, "taker_buy_base": 8453430.5, "taker_buy_quote": 1421487.7201 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1664, "high": 0.171, "low": 0.1656, "close": 0.1703, "volume": 16289209.2, "close_time": 1750219199999, "quote_volume": 2749577.96979, "trades": 16692, "taker_buy_base": 8712293.6, "taker_buy_quote": 1470712.63779 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.1703, "high": 0.1729, "low": 0.1694, "close": 0.1706, "volume": 15817150.0, "close_time": 1750233599999, "quote_volume": 2704703.05077, "trades": 12491, "taker_buy_base": 7942191.3, "taker_buy_quote": 1358673.70368 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.1707, "high": 0.1724, "low": 0.166, "close": 0.1676, "volume": 19213017.9, "close_time": 1750247999999, "quote_volume": 3246239.68179, "trades": 17843, "taker_buy_base": 9141243.2, "taker_buy_quote": 1545449.11104 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.1676, "high": 0.1697, "low": 0.1636, "close": 0.1677, "volume": 24333777.0, "close_time": 1750262399999, "quote_volume": 4060603.36267, "trades": 26409, "taker_buy_base": 13056959.3, "taker_buy_quote": 2181289.78631 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.1677, "high": 0.1704, "low": 0.1653, "close": 0.1692, "volume": 23481903.8, "close_time": 1750276799999, "quote_volume": 3950651.47713, "trades": 30642, "taker_buy_base": 11660479.0, "taker_buy_quote": 1962457.33795 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.1693, "high": 0.1817, "low": 0.1691, "close": 0.1807, "volume": 54095548.8, "close_time": 1750291199999, "quote_volume": 9528624.34287, "trades": 47694, "taker_buy_base": 28271240.0, "taker_buy_quote": 4978655.57945 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1806, "high": 0.1839, "low": 0.1787, "close": 0.1831, "volume": 24365206.9, "close_time": 1750305599999, "quote_volume": 4414573.56062, "trades": 24108, "taker_buy_base": 12531088.3, "taker_buy_quote": 2271580.97535 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.1831, "high": 0.1848, "low": 0.1814, "close": 0.182, "volume": 15593924.1, "close_time": 1750319999999, "quote_volume": 2857126.28158, "trades": 15949, "taker_buy_base": 6833009.3, "taker_buy_quote": 1252740.60313 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.1821, "high": 0.187, "low": 0.1815, "close": 0.1855, "volume": 19071585.3, "close_time": 1750334399999, "quote_volume": 3516007.74386, "trades": 18803, "taker_buy_base": 9809805.6, "taker_buy_quote": 1809129.8956 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.1856, "high": 0.1907, "low": 0.1851, "close": 0.1891, "volume": 42059954.4, "close_time": 1750348799999, "quote_volume": 7897137.28429, "trades": 40732, "taker_buy_base": 22120541.6, "taker_buy_quote": 4154768.78922 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.1891, "high": 0.1911, "low": 0.1857, "close": 0.1902, "volume": 33610789.2, "close_time": 1750363199999, "quote_volume": 6356129.77366, "trades": 35132, "taker_buy_base": 16496741.4, "taker_buy_quote": 3119546.47649 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.1902, "high": 0.1948, "low": 0.1898, "close": 0.1936, "volume": 40012905.6, "close_time": 1750377599999, "quote_volume": 7715274.50531, "trades": 48370, "taker_buy_base": 20580329.7, "taker_buy_quote": 3969685.78332 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1935, "high": 0.2021, "low": 0.192, "close": 0.2003, "volume": 41552794.3, "close_time": 1750391999999, "quote_volume": 8193121.43616, "trades": 49979, "taker_buy_base": 22443506.1, "taker_buy_quote": 4423407.25688 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.2004, "high": 0.2052, "low": 0.1982, "close": 0.2002, "volume": 50836102.4, "close_time": 1750406399999, "quote_volume": 10253149.52413, "trades": 65080, "taker_buy_base": 24234732.5, "taker_buy_quote": 4889763.40193 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.2003, "high": 0.2144, "low": 0.1998, "close": 0.2087, "volume": 65140908.8, "close_time": 1750420799999, "quote_volume": 13610563.0852, "trades": 90366, "taker_buy_base": 34407777.0, "taker_buy_quote": 7192154.65619 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.2088, "high": 0.2111, "low": 0.2011, "close": 0.2013, "volume": 44007763.6, "close_time": 1750435199999, "quote_volume": 9065759.37388, "trades": 58872, "taker_buy_base": 19058982.7, "taker_buy_quote": 3930384.13331 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.2013, "high": 0.2021, "low": 0.1912, "close": 0.1989, "volume": 65143977.7, "close_time": 1750449599999, "quote_volume": 12806421.50247, "trades": 69206, "taker_buy_base": 30569106.8, "taker_buy_quote": 6010838.14669 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.1988, "high": 0.2094, "low": 0.1988, "close": 0.2043, "volume": 42344201.6, "close_time": 1750463999999, "quote_volume": 8659841.25734, "trades": 54157, "taker_buy_base": 21765885.9, "taker_buy_quote": 4451683.86408 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2043, "high": 0.2242, "low": 0.202, "close": 0.221, "volume": 94482371.7, "close_time": 1750478399999, "quote_volume": 20181966.22088, "trades": 144808, "taker_buy_base": 49997598.1, "taker_buy_quote": 10669164.85317 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.221, "high": 0.2244, "low": 0.2153, "close": 0.2206, "volume": 48604845.2, "close_time": 1750492799999, "quote_volume": 10684982.8589, "trades": 69691, "taker_buy_base": 23529560.4, "taker_buy_quote": 5177192.6782 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.2205, "high": 0.2289, "low": 0.2172, "close": 0.2202, "volume": 51312623.1, "close_time": 1750507199999, "quote_volume": 11442050.22016, "trades": 69971, "taker_buy_base": 25556662.2, "taker_buy_quote": 5709889.9371 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.2202, "high": 0.2268, "low": 0.2168, "close": 0.2233, "volume": 51684511.1, "close_time": 1750521599999, "quote_volume": 11441279.08175, "trades": 72915, "taker_buy_base": 26075137.7, "taker_buy_quote": 5772142.71492 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.2234, "high": 0.231, "low": 0.2141, "close": 0.2144, "volume": 73562896.0, "close_time": 1750535999999, "quote_volume": 16379660.89682, "trades": 116425, "taker_buy_base": 35664585.6, "taker_buy_quote": 7955350.52266 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.2144, "high": 0.218, "low": 0.2062, "close": 0.2131, "volume": 56382229.3, "close_time": 1750550399999, "quote_volume": 11929034.37497, "trades": 87604, "taker_buy_base": 25666552.9, "taker_buy_quote": 5434401.43636 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2131, "high": 0.2178, "low": 0.2024, "close": 0.2057, "volume": 66420919.4, "close_time": 1750564799999, "quote_volume": 13893181.48506, "trades": 77120, "taker_buy_base": 30815781.8, "taker_buy_quote": 6452688.59121 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.2057, "high": 0.21, "low": 0.1989, "close": 0.2005, "volume": 44410639.1, "close_time": 1750579199999, "quote_volume": 9036080.96927, "trades": 43490, "taker_buy_base": 21604320.5, "taker_buy_quote": 4399098.75957 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.2006, "high": 0.2011, "low": 0.1959, "close": 0.1991, "volume": 30363064.2, "close_time": 1750593599999, "quote_volume": 6022748.85598, "trades": 34487, "taker_buy_base": 13712175.1, "taker_buy_quote": 2721382.24812 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.1991, "high": 0.1996, "low": 0.1913, "close": 0.1928, "volume": 58103733.6, "close_time": 1750607999999, "quote_volume": 11287547.86704, "trades": 73268, "taker_buy_base": 26781668.4, "taker_buy_quote": 5205463.07797 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.1928, "high": 0.2006, "low": 0.1922, "close": 0.1983, "volume": 29398333.9, "close_time": 1750622399999, "quote_volume": 5780559.57434, "trades": 36100, "taker_buy_base": 16110138.2, "taker_buy_quote": 3169374.15664 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.1984, "high": 0.204, "low": 0.1931, "close": 0.1996, "volume": 38473184.8, "close_time": 1750636799999, "quote_volume": 7656592.64947, "trades": 46136, "taker_buy_base": 18957312.9, "taker_buy_quote": 3771177.56347 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1995, "high": 0.2052, "low": 0.1975, "close": 0.2025, "volume": 38133074.5, "close_time": 1750651199999, "quote_volume": 7662671.77974, "trades": 41901, "taker_buy_base": 18606047.5, "taker_buy_quote": 3741455.77992 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.2025, "high": 0.2078, "low": 0.2007, "close": 0.2027, "volume": 43872186.4, "close_time": 1750665599999, "quote_volume": 8958445.63124, "trades": 40628, "taker_buy_base": 22079014.1, "taker_buy_quote": 4511138.76683 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.2027, "high": 0.2044, "low": 0.1944, "close": 0.1946, "volume": 33488912.3, "close_time": 1750679999999, "quote_volume": 6652572.15462, "trades": 32507, "taker_buy_base": 15050828.7, "taker_buy_quote": 2989399.52518 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.1946, "high": 0.2069, "low": 0.1936, "close": 0.2064, "volume": 63456817.7, "close_time": 1750694399999, "quote_volume": 12775787.86017, "trades": 62128, "taker_buy_base": 32914986.8, "taker_buy_quote": 6632792.04439 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.2064, "high": 0.2252, "low": 0.1967, "close": 0.225, "volume": 104120284.2, "close_time": 1750708799999, "quote_volume": 21858485.59636, "trades": 98814, "taker_buy_base": 54090174.2, "taker_buy_quote": 11369812.48319 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.225, "high": 0.2465, "low": 0.2219, "close": 0.2438, "volume": 108828073.5, "close_time": 1750723199999, "quote_volume": 25495922.08475, "trades": 109734, "taker_buy_base": 58214342.5, "taker_buy_quote": 13648853.95994 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2438, "high": 0.2742, "low": 0.2428, "close": 0.2623, "volume": 170830341.7, "close_time": 1750737599999, "quote_volume": 44546498.44523, "trades": 213736, "taker_buy_base": 82147520.7, "taker_buy_quote": 21419826.91713 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.2623, "high": 0.2888, "low": 0.2614, "close": 0.2796, "volume": 121667086.1, "close_time": 1750751999999, "quote_volume": 33675562.62306, "trades": 172278, "taker_buy_base": 61050616.4, "taker_buy_quote": 16895303.87024 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.2796, "high": 0.2878, "low": 0.2737, "close": 0.284, "volume": 115263428.7, "close_time": 1750766399999, "quote_volume": 32338887.83969, "trades": 161229, "taker_buy_base": 51941757.5, "taker_buy_quote": 14571397.91055 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.2841, "high": 0.2901, "low": 0.269, "close": 0.277, "volume": 115360788.3, "close_time": 1750780799999, "quote_volume": 32197629.98176, "trades": 161580, "taker_buy_base": 54937192.7, "taker_buy_quote": 15342822.80431 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.2771, "high": 0.2827, "low": 0.274, "close": 0.278, "volume": 51577783.7, "close_time": 1750795199999, "quote_volume": 14376070.64936, "trades": 83823, "taker_buy_base": 25782228.7, "taker_buy_quote": 7185245.34501 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.278, "high": 0.313, "low": 0.2773, "close": 0.3068, "volume": 123249812.2, "close_time": 1750809599999, "quote_volume": 36420387.91627, "trades": 166021, "taker_buy_base": 66472794.6, "taker_buy_quote": 19637002.86731 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.3067, "high": 0.3359, "low": 0.2932, "close": 0.321, "volume": 216938364.2, "close_time": 1750823999999, "quote_volume": 68684823.78464, "trades": 344904, "taker_buy_base": 110055955.3, "taker_buy_quote": 34833763.45047 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.321, "high": 0.3212, "low": 0.2973, "close": 0.3046, "volume": 119395310.7, "close_time": 1750838399999, "quote_volume": 36583129.80898, "trades": 177561, "taker_buy_base": 58571455.9, "taker_buy_quote": 17944616.2462 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.3045, "high": 0.3119, "low": 0.2973, "close": 0.3068, "volume": 89838364.7, "close_time": 1750852799999, "quote_volume": 27236571.09191, "trades": 164027, "taker_buy_base": 45810510.4, "taker_buy_quote": 13891418.30708 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.3068, "high": 0.3082, "low": 0.265, "close": 0.2873, "volume": 125904656.9, "close_time": 1750867199999, "quote_volume": 37121114.35572, "trades": 196674, "taker_buy_base": 60074491.8, "taker_buy_quote": 17734030.29206 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.2874, "high": 0.2931, "low": 0.2821, "close": 0.2869, "volume": 59734038.0, "close_time": 1750881599999, "quote_volume": 17205869.00891, "trades": 75143, "taker_buy_base": 31029813.7, "taker_buy_quote": 8937029.60381 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.2869, "high": 0.2873, "low": 0.2736, "close": 0.2798, "volume": 56406368.8, "close_time": 1750895999999, "quote_volume": 15793246.13846, "trades": 85117, "taker_buy_base": 27582397.2, "taker_buy_quote": 7723717.06595 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.2799, "high": 0.2845, "low": 0.26, "close": 0.2761, "volume": 97383501.1, "close_time": 1750910399999, "quote_volume": 26988764.67799, "trades": 128526, "taker_buy_base": 46641385.5, "taker_buy_quote": 12958552.34083 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.276, "high": 0.2826, "low": 0.2737, "close": 0.2792, "volume": 45255458.9, "close_time": 1750924799999, "quote_volume": 12563458.33561, "trades": 56107, "taker_buy_base": 24247200.4, "taker_buy_quote": 6735694.05006 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.2791, "high": 0.2799, "low": 0.2657, "close": 0.2659, "volume": 45112415.7, "close_time": 1750939199999, "quote_volume": 12313179.84087, "trades": 57374, "taker_buy_base": 19001118.2, "taker_buy_quote": 5186728.22989 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.2659, "high": 0.2687, "low": 0.2568, "close": 0.2635, "volume": 86758696.7, "close_time": 1750953599999, "quote_volume": 22792985.79862, "trades": 98345, "taker_buy_base": 42730845.7, "taker_buy_quote": 11231123.67904 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.2635, "high": 0.2643, "low": 0.2455, "close": 0.2519, "volume": 70185139.1, "close_time": 1750967999999, "quote_volume": 17882586.13989, "trades": 71154, "taker_buy_base": 32052434.2, "taker_buy_quote": 8170267.54346 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.2518, "high": 0.2586, "low": 0.2505, "close": 0.2562, "volume": 33425729.8, "close_time": 1750982399999, "quote_volume": 8499014.17429, "trades": 45642, "taker_buy_base": 17144235.1, "taker_buy_quote": 4360378.08863 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2561, "high": 0.2798, "low": 0.2491, "close": 0.2741, "volume": 98567259.3, "close_time": 1750996799999, "quote_volume": 26382542.61218, "trades": 122019, "taker_buy_base": 53196527.4, "taker_buy_quote": 14260202.55072 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.274, "high": 0.2973, "low": 0.2707, "close": 0.2878, "volume": 113629079.9, "close_time": 1751011199999, "quote_volume": 32560957.81951, "trades": 164573, "taker_buy_base": 60142308.9, "taker_buy_quote": 17228108.85087 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.2877, "high": 0.2989, "low": 0.286, "close": 0.2915, "volume": 70012468.8, "close_time": 1751025599999, "quote_volume": 20441168.62599, "trades": 108680, "taker_buy_base": 33956755.9, "taker_buy_quote": 9918728.17349 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.2915, "high": 0.2978, "low": 0.2741, "close": 0.2779, "volume": 86745066.2, "close_time": 1751039999999, "quote_volume": 24821612.20123, "trades": 132655, "taker_buy_base": 39718570.2, "taker_buy_quote": 11375390.87081 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.2779, "high": 0.2843, "low": 0.2757, "close": 0.2805, "volume": 48418717.2, "close_time": 1751054399999, "quote_volume": 13586269.70612, "trades": 79024, "taker_buy_base": 23631715.8, "taker_buy_quote": 6632229.13219 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.2805, "high": 0.2939, "low": 0.2788, "close": 0.2894, "volume": 55777801.3, "close_time": 1751068799999, "quote_volume": 16000979.50453, "trades": 95355, "taker_buy_base": 29079623.2, "taker_buy_quote": 8346228.22009 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2895, "high": 0.2999, "low": 0.2848, "close": 0.2932, "volume": 87621098.2, "close_time": 1751083199999, "quote_volume": 25681092.59038, "trades": 150619, "taker_buy_base": 42649741.7, "taker_buy_quote": 12502345.62794 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.2931, "high": 0.2936, "low": 0.2824, "close": 0.2834, "volume": 35915222.5, "close_time": 1751097599999, "quote_volume": 10285999.32757, "trades": 61913, "taker_buy_base": 15823457.5, "taker_buy_quote": 4531791.76186 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.2833, "high": 0.2886, "low": 0.2799, "close": 0.2811, "volume": 39278403.2, "close_time": 1751111999999, "quote_volume": 11144381.57186, "trades": 62166, "taker_buy_base": 17903275.2, "taker_buy_quote": 5083160.33479 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.2811, "high": 0.2888, "low": 0.2791, "close": 0.2836, "volume": 27706049.8, "close_time": 1751126399999, "quote_volume": 7864296.6831, "trades": 44996, "taker_buy_base": 13876590.2, "taker_buy_quote": 3945107.01987 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.2837, "high": 0.2869, "low": 0.2817, "close": 0.284, "volume": 16243701.4, "close_time": 1751140799999, "quote_volume": 4613314.43347, "trades": 34644, "taker_buy_base": 7606211.2, "taker_buy_quote": 2161013.03139 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.2841, "high": 0.2929, "low": 0.2828, "close": 0.2901, "volume": 25113919.0, "close_time": 1751155199999, "quote_volume": 7229590.58128, "trades": 40846, "taker_buy_base": 12509772.0, "taker_buy_quote": 3600770.48885 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2901, "high": 0.3036, "low": 0.2853, "close": 0.2933, "volume": 63642765.0, "close_time": 1751169599999, "quote_volume": 18885935.17537, "trades": 94287, "taker_buy_base": 32914395.2, "taker_buy_quote": 9764915.61683 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.2933, "high": 0.31, "low": 0.2885, "close": 0.3062, "volume": 57175367.7, "close_time": 1751183999999, "quote_volume": 17176882.99658, "trades": 91518, "taker_buy_base": 28267895.4, "taker_buy_quote": 8501202.72785 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.3061, "high": 0.3133, "low": 0.3004, "close": 0.301, "volume": 58133215.1, "close_time": 1751198399999, "quote_volume": 17844767.16453, "trades": 90102, "taker_buy_base": 29200423.2, "taker_buy_quote": 8969775.17217 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.3011, "high": 0.3062, "low": 0.297, "close": 0.2994, "volume": 35947505.2, "close_time": 1751212799999, "quote_volume": 10842104.23606, "trades": 64886, "taker_buy_base": 17375722.8, "taker_buy_quote": 5244316.81928 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.2994, "high": 0.3055, "low": 0.2979, "close": 0.3014, "volume": 20577483.2, "close_time": 1751227199999, "quote_volume": 6208855.26849, "trades": 37485, "taker_buy_base": 9823784.9, "taker_buy_quote": 2963225.81044 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.3014, "high": 0.3063, "low": 0.2954, "close": 0.3, "volume": 35241896.7, "close_time": 1751241599999, "quote_volume": 10617542.62003, "trades": 61343, "taker_buy_base": 17097442.3, "taker_buy_quote": 5154097.80564 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3, "high": 0.3043, "low": 0.2972, "close": 0.3019, "volume": 33638382.3, "close_time": 1751255999999, "quote_volume": 10113094.17141, "trades": 56260, "taker_buy_base": 17461098.2, "taker_buy_quote": 5247892.72764 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.302, "high": 0.3047, "low": 0.2932, "close": 0.3, "volume": 43250453.9, "close_time": 1751270399999, "quote_volume": 12949148.96938, "trades": 73658, "taker_buy_base": 21170259.0, "taker_buy_quote": 6337104.98454 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.3001, "high": 0.3144, "low": 0.298, "close": 0.3002, "volume": 74300822.8, "close_time": 1751284799999, "quote_volume": 22784525.84386, "trades": 103314, "taker_buy_base": 37063925.4, "taker_buy_quote": 11374457.80844 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.3002, "high": 0.304, "low": 0.2892, "close": 0.2901, "volume": 55617570.3, "close_time": 1751299199999, "quote_volume": 16453664.50545, "trades": 74201, "taker_buy_base": 25232406.5, "taker_buy_quote": 7470312.97615 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.2901, "high": 0.2969, "low": 0.2854, "close": 0.289, "volume": 41706078.0, "close_time": 1751313599999, "quote_volume": 12122588.85185, "trades": 56958, "taker_buy_base": 20596912.4, "taker_buy_quote": 5981892.39643 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.2889, "high": 0.2895, "low": 0.2782, "close": 0.2815, "volume": 37949036.4, "close_time": 1751327999999, "quote_volume": 10714375.60354, "trades": 48421, "taker_buy_base": 18869496.5, "taker_buy_quote": 5324667.85833 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2814, "high": 0.2896, "low": 0.2807, "close": 0.2866, "volume": 34790352.7, "close_time": 1751342399999, "quote_volume": 9934032.93624, "trades": 49318, "taker_buy_base": 19044485.9, "taker_buy_quote": 5437380.12198 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.2867, "high": 0.2908, "low": 0.2807, "close": 0.283, "volume": 28259258.1, "close_time": 1751356799999, "quote_volume": 8062011.50784, "trades": 44624, "taker_buy_base": 13574017.4, "taker_buy_quote": 3876136.9525 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.283, "high": 0.285, "low": 0.2796, "close": 0.2806, "volume": 21104315.4, "close_time": 1751371199999, "quote_volume": 5954643.87554, "trades": 30705, "taker_buy_base": 9571510.7, "taker_buy_quote": 2700633.99133 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.2806, "high": 0.2861, "low": 0.2758, "close": 0.2779, "volume": 41209913.0, "close_time": 1751385599999, "quote_volume": 11552420.97532, "trades": 73544, "taker_buy_base": 19621626.3, "taker_buy_quote": 5502914.33979 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.278, "high": 0.281, "low": 0.2761, "close": 0.279, "volume": 19558075.8, "close_time": 1751399999999, "quote_volume": 5447234.75599, "trades": 32619, "taker_buy_base": 9356036.0, "taker_buy_quote": 2606349.43185 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.279, "high": 0.2849, "low": 0.2775, "close": 0.2802, "volume": 23722953.3, "close_time": 1751414399999, "quote_volume": 6678237.68368, "trades": 31580, "taker_buy_base": 11266242.8, "taker_buy_quote": 3171239.18086 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2803, "high": 0.2811, "low": 0.2645, "close": 0.2655, "volume": 40301397.0, "close_time": 1751428799999, "quote_volume": 10926400.18176, "trades": 53512, "taker_buy_base": 17424623.3, "taker_buy_quote": 4725575.77138 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.2656, "high": 0.2811, "low": 0.2636, "close": 0.2794, "volume": 31041919.7, "close_time": 1751443199999, "quote_volume": 8503048.11336, "trades": 44505, "taker_buy_base": 16923872.1, "taker_buy_quote": 4638438.31441 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.2794, "high": 0.2821, "low": 0.275, "close": 0.2754, "volume": 22819038.7, "close_time": 1751457599999, "quote_volume": 6367272.92391, "trades": 31623, "taker_buy_base": 9583149.0, "taker_buy_quote": 2676946.31598 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.2754, "high": 0.286, "low": 0.2714, "close": 0.2824, "volume": 37389694.5, "close_time": 1751471999999, "quote_volume": 10371452.93137, "trades": 57995, "taker_buy_base": 16201788.6, "taker_buy_quote": 4496377.38617 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.2824, "high": 0.2891, "low": 0.2822, "close": 0.2868, "volume": 45868848.8, "close_time": 1751486399999, "quote_volume": 13106788.18962, "trades": 67466, "taker_buy_base": 22385058.6, "taker_buy_quote": 6395471.76049 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.2868, "high": 0.2911, "low": 0.2818, "close": 0.2824, "volume": 25029302.2, "close_time": 1751500799999, "quote_volume": 7168096.7382, "trades": 36223, "taker_buy_base": 11618549.9, "taker_buy_quote": 3330985.53406 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2824, "high": 0.2906, "low": 0.2817, "close": 0.2819, "volume": 20955848.2, "close_time": 1751515199999, "quote_volume": 5969257.39559, "trades": 38509, "taker_buy_base": 10586377.4, "taker_buy_quote": 3016568.49583 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.282, "high": 0.2876, "low": 0.2815, "close": 0.2856, "volume": 25651362.6, "close_time": 1751529599999, "quote_volume": 7287026.31469, "trades": 30863, "taker_buy_base": 14033212.7, "taker_buy_quote": 3985737.13646 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.2857, "high": 0.287, "low": 0.2731, "close": 0.274, "volume": 50260461.8, "close_time": 1751543999999, "quote_volume": 14057009.8061, "trades": 57092, "taker_buy_base": 22566390.9, "taker_buy_quote": 6313060.50543 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.274, "high": 0.2802, "low": 0.2692, "close": 0.2698, "volume": 38506728.9, "close_time": 1751558399999, "quote_volume": 10570426.96525, "trades": 58819, "taker_buy_base": 17772879.9, "taker_buy_quote": 4886978.99111 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.2698, "high": 0.274, "low": 0.2686, "close": 0.2716, "volume": 15974235.9, "close_time": 1751572799999, "quote_volume": 4337806.36376, "trades": 26953, "taker_buy_base": 8600300.2, "taker_buy_quote": 2336170.12687 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.2716, "high": 0.2749, "low": 0.2709, "close": 0.2721, "volume": 9730795.2, "close_time": 1751587199999, "quote_volume": 2655616.07932, "trades": 17311, "taker_buy_base": 4631544.0, "taker_buy_quote": 1264026.00771 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2721, "high": 0.2733, "low": 0.2589, "close": 0.2619, "volume": 34073557.7, "close_time": 1751601599999, "quote_volume": 9020307.40577, "trades": 40084, "taker_buy_base": 16034459.7, "taker_buy_quote": 4242188.97993 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.2619, "high": 0.2644, "low": 0.2587, "close": 0.26, "volume": 19349354.7, "close_time": 1751615999999, "quote_volume": 5062121.14102, "trades": 29716, "taker_buy_base": 9589738.6, "taker_buy_quote": 2511302.07247 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.26, "high": 0.2694, "low": 0.2586, "close": 0.2681, "volume": 23214805.6, "close_time": 1751630399999, "quote_volume": 6135926.68239, "trades": 37873, "taker_buy_base": 12873283.3, "taker_buy_quote": 3405290.39944 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.2681, "high": 0.269, "low": 0.2596, "close": 0.2602, "volume": 24977572.4, "close_time": 1751644799999, "quote_volume": 6568138.32817, "trades": 46292, "taker_buy_base": 11200607.0, "taker_buy_quote": 2943810.85669 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.2603, "high": 0.2627, "low": 0.2587, "close": 0.26, "volume": 14257403.7, "close_time": 1751659199999, "quote_volume": 3714471.52332, "trades": 26621, "taker_buy_base": 6287974.5, "taker_buy_quote": 1638739.29508 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.2599, "high": 0.2621, "low": 0.2559, "close": 0.2572, "volume": 12951439.5, "close_time": 1751673599999, "quote_volume": 3353172.64465, "trades": 19821, "taker_buy_base": 5498313.5, "taker_buy_quote": 1425487.36334 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2572, "high": 0.2632, "low": 0.2572, "close": 0.2607, "volume": 18370105.8, "close_time": 1751687999999, "quote_volume": 4775280.76346, "trades": 25308, "taker_buy_base": 7914871.3, "taker_buy_quote": 2059017.83742 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.2608, "high": 0.262, "low": 0.2586, "close": 0.2614, "volume": 11619935.1, "close_time": 1751702399999, "quote_volume": 3026183.47477, "trades": 17052, "taker_buy_base": 5264745.6, "taker_buy_quote": 1371782.09815 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.2614, "high": 0.2654, "low": 0.2612, "close": 0.2624, "volume": 11769373.2, "close_time": 1751716799999, "quote_volume": 3096174.16532, "trades": 20307, "taker_buy_base": 5833459.6, "taker_buy_quote": 1534945.27376 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.2625, "high": 0.2626, "low": 0.2597, "close": 0.261, "volume": 7737655.1, "close_time": 1751731199999, "quote_volume": 2018905.78191, "trades": 15274, "taker_buy_base": 3448617.6, "taker_buy_quote": 900002.63939 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.2611, "high": 0.2635, "low": 0.2581, "close": 0.2628, "volume": 10361072.5, "close_time": 1751745599999, "quote_volume": 2699125.53267, "trades": 17656, "taker_buy_base": 4204997.8, "taker_buy_quote": 1096533.3027 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.2627, "high": 0.2654, "low": 0.2609, "close": 0.262, "volume": 17909519.0, "close_time": 1751759999999, "quote_volume": 4721057.59532, "trades": 21397, "taker_buy_base": 9403431.5, "taker_buy_quote": 2478945.32472 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.262, "high": 0.2683, "low": 0.2605, "close": 0.2682, "volume": 11324628.3, "close_time": 1751774399999, "quote_volume": 2993501.11736, "trades": 16791, "taker_buy_base": 5526287.2, "taker_buy_quote": 1462393.97925 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.2681, "high": 0.2689, "low": 0.2628, "close": 0.2632, "volume": 9870815.0, "close_time": 1751788799999, "quote_volume": 2617616.26766, "trades": 15889, "taker_buy_base": 4636578.8, "taker_buy_quote": 1229497.28049 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.2631, "high": 0.2641, "low": 0.2594, "close": 0.2614, "volume": 10901352.9, "close_time": 1751803199999, "quote_volume": 2847083.58557, "trades": 13096, "taker_buy_base": 4873079.7, "taker_buy_quote": 1273135.52248 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.2614, "high": 0.2675, "low": 0.2609, "close": 0.2644, "volume": 13491838.7, "close_time": 1751817599999, "quote_volume": 3568553.64319, "trades": 18235, "taker_buy_base": 7391691.2, "taker_buy_quote": 1954928.83119 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.2644, "high": 0.266, "low": 0.2624, "close": 0.2645, "volume": 5696110.2, "close_time": 1751831999999, "quote_volume": 1506606.16869, "trades": 10225, "taker_buy_base": 2894705.2, "taker_buy_quote": 765720.01357 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.2644, "high": 0.2709, "low": 0.2632, "close": 0.2645, "volume": 13062027.8, "close_time": 1751846399999, "quote_volume": 3485235.35021, "trades": 19691, "taker_buy_base": 6772230.1, "taker_buy_quote": 1808092.48548 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2646, "high": 0.2676, "low": 0.2629, "close": 0.2644, "volume": 9909995.2, "close_time": 1751860799999, "quote_volume": 2629314.44554, "trades": 17066, "taker_buy_base": 5036501.6, "taker_buy_quote": 1336125.97267 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.2644, "high": 0.2681, "low": 0.2631, "close": 0.2676, "volume": 8215093.8, "close_time": 1751875199999, "quote_volume": 2176447.52028, "trades": 13339, "taker_buy_base": 3867276.0, "taker_buy_quote": 1024651.46019 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.2676, "high": 0.2676, "low": 0.2607, "close": 0.2617, "volume": 10536815.1, "close_time": 1751889599999, "quote_volume": 2775644.73912, "trades": 15440, "taker_buy_base": 5138762.6, "taker_buy_quote": 1353315.94184 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.2617, "high": 0.2619, "low": 0.2557, "close": 0.2568, "volume": 21499170.6, "close_time": 1751903999999, "quote_volume": 5554080.81201, "trades": 26966, "taker_buy_base": 9698278.1, "taker_buy_quote": 2506257.22306 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.2568, "high": 0.2603, "low": 0.2534, "close": 0.2583, "volume": 15802337.5, "close_time": 1751918399999, "quote_volume": 4046930.88581, "trades": 21621, "taker_buy_base": 6773063.4, "taker_buy_quote": 1734642.78773 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.2583, "high": 0.2583, "low": 0.2539, "close": 0.2559, "volume": 11045014.2, "close_time": 1751932799999, "quote_volume": 2823875.52352, "trades": 21753, "taker_buy_base": 5130401.7, "taker_buy_quote": 1311725.66477 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2559, "high": 0.2567, "low": 0.2486, "close": 0.2515, "volume": 20835646.8, "close_time": 1751947199999, "quote_volume": 5245561.43297, "trades": 23335, "taker_buy_base": 9175297.8, "taker_buy_quote": 2310348.54535 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.2514, "high": 0.2522, "low": 0.2487, "close": 0.2515, "volume": 8334056.9, "close_time": 1751961599999, "quote_volume": 2088539.7641, "trades": 13567, "taker_buy_base": 4288680.6, "taker_buy_quote": 1074997.37536 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.2516, "high": 0.2554, "low": 0.251, "close": 0.2554, "volume": 9696595.7, "close_time": 1751975999999, "quote_volume": 2454356.51925, "trades": 16270, "taker_buy_base": 4754030.5, "taker_buy_quote": 1203259.75348 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.2554, "high": 0.2569, "low": 0.2503, "close": 0.2515, "volume": 16908064.5, "close_time": 1751990399999, "quote_volume": 4291724.73187, "trades": 25268, "taker_buy_base": 7642647.6, "taker_buy_quote": 1941096.75067 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.2516, "high": 0.2621, "low": 0.2504, "close": 0.2603, "volume": 17750014.7, "close_time": 1752004799999, "quote_volume": 4582448.14477, "trades": 28888, "taker_buy_base": 9753512.2, "taker_buy_quote": 2518910.15278 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.2604, "high": 0.2608, "low": 0.2578, "close": 0.2606, "volume": 10257831.5, "close_time": 1752019199999, "quote_volume": 2659547.26342, "trades": 15088, "taker_buy_base": 4723582.1, "taker_buy_quote": 1224668.78667 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2607, "high": 0.261, "low": 0.2552, "close": 0.2557, "volume": 9734766.9, "close_time": 1752033599999, "quote_volume": 2504669.17504, "trades": 15222, "taker_buy_base": 4659187.2, "taker_buy_quote": 1198619.72333 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.2557, "high": 0.2643, "low": 0.2557, "close": 0.2625, "volume": 17850652.2, "close_time": 1752047999999, "quote_volume": 4664422.67364, "trades": 22344, "taker_buy_base": 9337106.4, "taker_buy_quote": 2440023.17213 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.2625, "high": 0.2654, "low": 0.2616, "close": 0.265, "volume": 17423466.4, "close_time": 1752062399999, "quote_volume": 4591114.99927, "trades": 21047, "taker_buy_base": 8696908.5, "taker_buy_quote": 2291767.95613 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.2651, "high": 0.2683, "low": 0.2618, "close": 0.2675, "volume": 24335984.7, "close_time": 1752076799999, "quote_volume": 6458516.00842, "trades": 33535, "taker_buy_base": 11657043.7, "taker_buy_quote": 3094461.66459 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.2675, "high": 0.2689, "low": 0.257, "close": 0.2643, "volume": 43863029.5, "close_time": 1752091199999, "quote_volume": 11515152.22724, "trades": 45048, "taker_buy_base": 19977854.8, "taker_buy_quote": 5246536.0575 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.2643, "high": 0.2671, "low": 0.2594, "close": 0.2642, "volume": 30013836.1, "close_time": 1752105599999, "quote_volume": 7928157.50537, "trades": 49179, "taker_buy_base": 16270676.7, "taker_buy_quote": 4298142.2091 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2643, "high": 0.268, "low": 0.2605, "close": 0.2656, "volume": 17049960.1, "close_time": 1752119999999, "quote_volume": 4513405.84769, "trades": 26260, "taker_buy_base": 8259611.7, "taker_buy_quote": 2185757.42129 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.2657, "high": 0.267, "low": 0.2623, "close": 0.2651, "volume": 16194654.2, "close_time": 1752134399999, "quote_volume": 4289112.03967, "trades": 23683, "taker_buy_base": 8269261.0, "taker_buy_quote": 2189586.37847 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.2651, "high": 0.2688, "low": 0.2627, "close": 0.2628, "volume": 16939222.1, "close_time": 1752148799999, "quote_volume": 4495125.40764, "trades": 25962, "taker_buy_base": 8603880.5, "taker_buy_quote": 2283856.20931 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.2629, "high": 0.2818, "low": 0.2608, "close": 0.2749, "volume": 90993882.5, "close_time": 1752163199999, "quote_volume": 24943498.09635, "trades": 101453, "taker_buy_base": 44616000.1, "taker_buy_quote": 12225548.33352 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.2749, "high": 0.2883, "low": 0.2747, "close": 0.2848, "volume": 51226531.7, "close_time": 1752177599999, "quote_volume": 14387548.91185, "trades": 68732, "taker_buy_base": 25969308.1, "taker_buy_quote": 7299132.60678 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.2847, "high": 0.3093, "low": 0.2846, "close": 0.3055, "volume": 63302110.2, "close_time": 1752191999999, "quote_volume": 18880327.48052, "trades": 94873, "taker_buy_base": 33316924.7, "taker_buy_quote": 9936935.511 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3055, "high": 0.3337, "low": 0.2993, "close": 0.3296, "volume": 107790794.8, "close_time": 1752206399999, "quote_volume": 34538889.60275, "trades": 163814, "taker_buy_base": 56846207.9, "taker_buy_quote": 18221678.99374 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.3297, "high": 0.3309, "low": 0.3169, "close": 0.3193, "volume": 67246049.3, "close_time": 1752220799999, "quote_volume": 21786517.71576, "trades": 110767, "taker_buy_base": 30841954.6, "taker_buy_quote": 9999454.01567 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.3193, "high": 0.3553, "low": 0.3193, "close": 0.3418, "volume": 116630336.0, "close_time": 1752235199999, "quote_volume": 39629190.10125, "trades": 185307, "taker_buy_base": 62276251.4, "taker_buy_quote": 21152603.72447 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.3419, "high": 0.3455, "low": 0.3245, "close": 0.3265, "volume": 68954664.3, "close_time": 1752249599999, "quote_volume": 23232316.61571, "trades": 129879, "taker_buy_base": 31353289.4, "taker_buy_quote": 10563862.11108 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.3266, "high": 0.3441, "low": 0.3249, "close": 0.3405, "volume": 46626358.0, "close_time": 1752263999999, "quote_volume": 15668668.13768, "trades": 82841, "taker_buy_base": 24593029.5, "taker_buy_quote": 8265460.74869 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.3404, "high": 0.3414, "low": 0.323, "close": 0.3309, "volume": 39735435.8, "close_time": 1752278399999, "quote_volume": 13155319.45382, "trades": 93756, "taker_buy_base": 19091963.5, "taker_buy_quote": 6322730.40771 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.3309, "high": 0.3446, "low": 0.3301, "close": 0.3337, "volume": 48252814.8, "close_time": 1752292799999, "quote_volume": 16232096.00045, "trades": 93972, "taker_buy_base": 23786245.9, "taker_buy_quote": 8005572.18032 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.3336, "high": 0.3362, "low": 0.3257, "close": 0.3275, "volume": 26039158.7, "close_time": 1752307199999, "quote_volume": 8560078.39514, "trades": 60008, "taker_buy_base": 12308535.8, "taker_buy_quote": 4047963.27777 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.3274, "high": 0.3408, "low": 0.3266, "close": 0.3355, "volume": 38812644.0, "close_time": 1752321599999, "quote_volume": 13008187.39257, "trades": 80452, "taker_buy_base": 21283075.9, "taker_buy_quote": 7135979.52013 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.3355, "high": 0.3368, "low": 0.3107, "close": 0.3131, "volume": 49696820.9, "close_time": 1752335999999, "quote_volume": 16043950.46737, "trades": 85206, "taker_buy_base": 20440540.6, "taker_buy_quote": 6596734.65248 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.3131, "high": 0.3256, "low": 0.3124, "close": 0.3229, "volume": 27550274.4, "close_time": 1752350399999, "quote_volume": 8831434.19675, "trades": 48688, "taker_buy_base": 15696752.3, "taker_buy_quote": 5031671.90258 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.3229, "high": 0.3239, "low": 0.3175, "close": 0.3217, "volume": 11966851.2, "close_time": 1752364799999, "quote_volume": 3837771.34351, "trades": 24347, "taker_buy_base": 5465193.3, "taker_buy_quote": 1753563.92687 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3218, "high": 0.3248, "low": 0.3178, "close": 0.319, "volume": 15025626.1, "close_time": 1752379199999, "quote_volume": 4820888.38862, "trades": 38245, "taker_buy_base": 7258277.2, "taker_buy_quote": 2329849.6021 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.3191, "high": 0.3317, "low": 0.3171, "close": 0.3276, "volume": 19131941.2, "close_time": 1752393599999, "quote_volume": 6205457.54555, "trades": 41152, "taker_buy_base": 9953733.2, "taker_buy_quote": 3228651.09975 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.3276, "high": 0.3286, "low": 0.3186, "close": 0.3265, "volume": 23672659.0, "close_time": 1752407999999, "quote_volume": 7636242.35413, "trades": 42089, "taker_buy_base": 12336084.9, "taker_buy_quote": 3978300.4717 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.3264, "high": 0.3359, "low": 0.3227, "close": 0.3258, "volume": 49101568.7, "close_time": 1752422399999, "quote_volume": 16206158.98479, "trades": 93633, "taker_buy_base": 24339950.2, "taker_buy_quote": 8033781.41416 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.3258, "high": 0.3284, "low": 0.32, "close": 0.323, "volume": 17055574.3, "close_time": 1752436799999, "quote_volume": 5545540.48351, "trades": 44340, "taker_buy_base": 7916507.8, "taker_buy_quote": 2576686.05321 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.3231, "high": 0.3269, "low": 0.3138, "close": 0.3166, "volume": 19268403.2, "close_time": 1752451199999, "quote_volume": 6139942.13537, "trades": 44088, "taker_buy_base": 8598427.1, "taker_buy_quote": 2737338.68562 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.3167, "high": 0.3496, "low": 0.3139, "close": 0.3412, "volume": 73028179.9, "close_time": 1752465599999, "quote_volume": 24652885.95545, "trades": 138293, "taker_buy_base": 37637172.5, "taker_buy_quote": 12680939.19013 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.3412, "high": 0.3548, "low": 0.3374, "close": 0.343, "volume": 55134718.2, "close_time": 1752479999999, "quote_volume": 19053229.67788, "trades": 103442, "taker_buy_base": 25503731.2, "taker_buy_quote": 8810437.53192 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.3431, "high": 0.3575, "low": 0.3373, "close": 0.3393, "volume": 60394318.7, "close_time": 1752494399999, "quote_volume": 20907199.36749, "trades": 111271, "taker_buy_base": 29711510.0, "taker_buy_quote": 10295055.03682 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.3392, "high": 0.3425, "low": 0.3186, "close": 0.3301, "volume": 42884208.0, "close_time": 1752508799999, "quote_volume": 14368237.91312, "trades": 78405, "taker_buy_base": 18858474.4, "taker_buy_quote": 6327243.30484 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.3301, "high": 0.3349, "low": 0.3274, "close": 0.3327, "volume": 17709645.3, "close_time": 1752523199999, "quote_volume": 5868066.9215, "trades": 47488, "taker_buy_base": 8799704.7, "taker_buy_quote": 2915144.7927 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.3329, "high": 0.3397, "low": 0.3277, "close": 0.3356, "volume": 18696827.6, "close_time": 1752537599999, "quote_volume": 6272025.52255, "trades": 40670, "taker_buy_base": 9188442.1, "taker_buy_quote": 3083562.86099 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.3356, "high": 0.3462, "low": 0.328, "close": 0.3405, "volume": 62710668.7, "close_time": 1752551999999, "quote_volume": 21286545.40471, "trades": 125171, "taker_buy_base": 32177868.7, "taker_buy_quote": 10928921.85953 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.3403, "high": 0.3565, "low": 0.3361, "close": 0.3448, "volume": 59986465.4, "close_time": 1752566399999, "quote_volume": 20862702.93662, "trades": 115443, "taker_buy_base": 29756906.1, "taker_buy_quote": 10359254.94903 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.3449, "high": 0.348, "low": 0.3366, "close": 0.3424, "volume": 31359175.8, "close_time": 1752580799999, "quote_volume": 10743416.53491, "trades": 72449, "taker_buy_base": 14980301.5, "taker_buy_quote": 5134312.29891 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.3424, "high": 0.37, "low": 0.3389, "close": 0.3683, "volume": 116085623.8, "close_time": 1752595199999, "quote_volume": 41532231.82964, "trades": 226028, "taker_buy_base": 58573764.3, "taker_buy_quote": 20962036.2408 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.3684, "high": 0.3852, "low": 0.3576, "close": 0.3595, "volume": 107015964.9, "close_time": 1752609599999, "quote_volume": 40221739.62798, "trades": 204077, "taker_buy_base": 52927423.0, "taker_buy_quote": 19887491.04206 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.3595, "high": 0.3789, "low": 0.3595, "close": 0.3705, "volume": 44022014.8, "close_time": 1752623999999, "quote_volume": 16301958.88161, "trades": 96484, "taker_buy_base": 22141684.4, "taker_buy_quote": 8194875.56281 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.3705, "high": 0.3903, "low": 0.3669, "close": 0.3717, "volume": 73852240.3, "close_time": 1752638399999, "quote_volume": 27864243.21566, "trades": 154061, "taker_buy_base": 37569646.5, "taker_buy_quote": 14180143.5559 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.3718, "high": 0.375, "low": 0.3649, "close": 0.3656, "volume": 32982562.4, "close_time": 1752652799999, "quote_volume": 12201070.79698, "trades": 76238, "taker_buy_base": 16520187.9, "taker_buy_quote": 6112654.02384 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.3656, "high": 0.3758, "low": 0.3646, "close": 0.3659, "volume": 32023307.5, "close_time": 1752667199999, "quote_volume": 11837966.08318, "trades": 75449, "taker_buy_base": 15398766.8, "taker_buy_quote": 5691680.68692 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.3659, "high": 0.3732, "low": 0.3628, "close": 0.3631, "volume": 43539615.8, "close_time": 1752681599999, "quote_volume": 16038393.23557, "trades": 90431, "taker_buy_base": 21523913.5, "taker_buy_quote": 7932790.45035 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.3632, "high": 0.3697, "low": 0.3594, "close": 0.3614, "volume": 38795740.8, "close_time": 1752695999999, "quote_volume": 14146259.05559, "trades": 77977, "taker_buy_base": 17389454.1, "taker_buy_quote": 6343114.36966 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.3615, "high": 0.3679, "low": 0.3535, "close": 0.3573, "volume": 38669287.3, "close_time": 1752710399999, "quote_volume": 13945397.02078, "trades": 71080, "taker_buy_base": 18842999.4, "taker_buy_quote": 6801181.15978 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.3574, "high": 0.361, "low": 0.3453, "close": 0.3473, "volume": 34670093.6, "close_time": 1752724799999, "quote_volume": 12218065.79851, "trades": 63753, "taker_buy_base": 17115143.6, "taker_buy_quote": 6035125.25508 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.3473, "high": 0.3638, "low": 0.3463, "close": 0.3585, "volume": 46256624.6, "close_time": 1752739199999, "quote_volume": 16410634.07895, "trades": 76901, "taker_buy_base": 23775002.4, "taker_buy_quote": 8438343.72292 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.3586, "high": 0.3646, "low": 0.3551, "close": 0.3588, "volume": 39047391.6, "close_time": 1752753599999, "quote_volume": 14052407.35991, "trades": 66343, "taker_buy_base": 17642935.0, "taker_buy_quote": 6350857.71683 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.3589, "high": 0.3624, "low": 0.3518, "close": 0.3568, "volume": 32119531.8, "close_time": 1752767999999, "quote_volume": 11477020.85679, "trades": 72914, "taker_buy_base": 15774282.0, "taker_buy_quote": 5637122.60292 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.3567, "high": 0.3577, "low": 0.3425, "close": 0.3431, "volume": 32841600.7, "close_time": 1752782399999, "quote_volume": 11469992.46254, "trades": 55625, "taker_buy_base": 15306103.2, "taker_buy_quote": 5347989.61274 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.3431, "high": 0.3534, "low": 0.3381, "close": 0.3482, "volume": 40817451.9, "close_time": 1752796799999, "quote_volume": 14152627.37649, "trades": 85220, "taker_buy_base": 21706088.3, "taker_buy_quote": 7530430.14166 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.3482, "high": 0.3704, "low": 0.3445, "close": 0.3672, "volume": 69328632.0, "close_time": 1752811199999, "quote_volume": 24953664.19678, "trades": 122409, "taker_buy_base": 35568118.7, "taker_buy_quote": 12809346.50997 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.3673, "high": 0.3715, "low": 0.3566, "close": 0.3573, "volume": 43494542.3, "close_time": 1752825599999, "quote_volume": 15880404.59596, "trades": 95156, "taker_buy_base": 20298966.0, "taker_buy_quote": 7412170.43685 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.3574, "high": 0.3734, "low": 0.3572, "close": 0.3612, "volume": 52513455.9, "close_time": 1752839999999, "quote_volume": 19170033.04516, "trades": 114399, "taker_buy_base": 26073104.6, "taker_buy_quote": 9520136.78729 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.3612, "high": 0.3644, "low": 0.3488, "close": 0.3514, "volume": 48363613.2, "close_time": 1752854399999, "quote_volume": 17289118.15386, "trades": 104835, "taker_buy_base": 21536110.5, "taker_buy_quote": 7699985.87338 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.3514, "high": 0.3562, "low": 0.3464, "close": 0.3515, "volume": 25250433.6, "close_time": 1752868799999, "quote_volume": 8891298.97987, "trades": 72730, "taker_buy_base": 12639098.5, "taker_buy_quote": 4451382.60659 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.3515, "high": 0.3519, "low": 0.3404, "close": 0.3509, "volume": 25326400.5, "close_time": 1752883199999, "quote_volume": 8786000.45745, "trades": 58430, "taker_buy_base": 13136041.7, "taker_buy_quote": 4562397.00117 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.3509, "high": 0.3518, "low": 0.3403, "close": 0.3515, "volume": 17007235.1, "close_time": 1752897599999, "quote_volume": 5898584.83806, "trades": 39284, "taker_buy_base": 7513480.1, "taker_buy_quote": 2604726.88497 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.3515, "high": 0.3526, "low": 0.3447, "close": 0.3453, "volume": 14160863.1, "close_time": 1752911999999, "quote_volume": 4935817.6378, "trades": 31807, "taker_buy_base": 6428085.5, "taker_buy_quote": 2239020.64441 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.3454, "high": 0.3508, "low": 0.3429, "close": 0.349, "volume": 11089438.6, "close_time": 1752926399999, "quote_volume": 3841348.11587, "trades": 27819, "taker_buy_base": 5410711.5, "taker_buy_quote": 1874733.60415 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.349, "high": 0.3507, "low": 0.342, "close": 0.3484, "volume": 15918273.3, "close_time": 1752940799999, "quote_volume": 5520409.76456, "trades": 37471, "taker_buy_base": 7190142.9, "taker_buy_quote": 2495976.38265 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.3484, "high": 0.3513, "low": 0.3454, "close": 0.3496, "volume": 11209676.7, "close_time": 1752955199999, "quote_volume": 3904512.25977, "trades": 28010, "taker_buy_base": 5543173.9, "taker_buy_quote": 1930603.49403 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.3495, "high": 0.3549, "low": 0.3456, "close": 0.3519, "volume": 14998969.2, "close_time": 1752969599999, "quote_volume": 5253108.82901, "trades": 31608, "taker_buy_base": 7173724.9, "taker_buy_quote": 2512866.23142 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.3519, "high": 0.3556, "low": 0.3492, "close": 0.3532, "volume": 13414139.0, "close_time": 1752983999999, "quote_volume": 4739474.56884, "trades": 30425, "taker_buy_base": 6607219.7, "taker_buy_quote": 2336234.71537 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.3532, "high": 0.3555, "low": 0.35, "close": 0.3548, "volume": 11152465.4, "close_time": 1752998399999, "quote_volume": 3928689.63758, "trades": 24798, "taker_buy_base": 4994209.3, "taker_buy_quote": 1760219.36176 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.3548, "high": 0.3637, "low": 0.3541, "close": 0.3619, "volume": 27446556.8, "close_time": 1753012799999, "quote_volume": 9878853.75051, "trades": 46061, "taker_buy_base": 12834981.7, "taker_buy_quote": 4620112.82872 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.3618, "high": 0.3665, "low": 0.3592, "close": 0.3659, "volume": 22457781.5, "close_time": 1753027199999, "quote_volume": 8159849.87313, "trades": 43147, "taker_buy_base": 11307588.0, "taker_buy_quote": 4110702.78738 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.3659, "high": 0.3739, "low": 0.3621, "close": 0.3657, "volume": 34118492.8, "close_time": 1753041599999, "quote_volume": 12542616.80129, "trades": 63904, "taker_buy_base": 17014701.8, "taker_buy_quote": 6255748.47906 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.3658, "high": 0.3662, "low": 0.3478, "close": 0.3543, "volume": 29625723.7, "close_time": 1753055999999, "quote_volume": 10549352.94487, "trades": 62546, "taker_buy_base": 14295826.6, "taker_buy_quote": 5093532.88236 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.3543, "high": 0.3646, "low": 0.3493, "close": 0.3624, "volume": 20455248.7, "close_time": 1753070399999, "quote_volume": 7293088.59893, "trades": 52411, "taker_buy_base": 9725020.4, "taker_buy_quote": 3465190.17184 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.3623, "high": 0.3681, "low": 0.36, "close": 0.3665, "volume": 20181451.8, "close_time": 1753084799999, "quote_volume": 7355566.65872, "trades": 39745, "taker_buy_base": 8663043.5, "taker_buy_quote": 3157159.78337 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.3666, "high": 0.3697, "low": 0.3591, "close": 0.3617, "volume": 22391679.0, "close_time": 1753099199999, "quote_volume": 8142629.92879, "trades": 41661, "taker_buy_base": 10059194.6, "taker_buy_quote": 3657055.39456 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.3617, "high": 0.369, "low": 0.358, "close": 0.3605, "volume": 39800517.3, "close_time": 1753113599999, "quote_volume": 14425065.13494, "trades": 73776, "taker_buy_base": 18347322.3, "taker_buy_quote": 6651105.41595 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.3605, "high": 0.3612, "low": 0.3484, "close": 0.3491, "volume": 32332219.2, "close_time": 1753127999999, "quote_volume": 11457894.49871, "trades": 77542, "taker_buy_base": 14507638.2, "taker_buy_quote": 5142022.84413 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.349, "high": 0.3574, "low": 0.3473, "close": 0.3553, "volume": 15979801.1, "close_time": 1753142399999, "quote_volume": 5628544.17925, "trades": 41519, "taker_buy_base": 8126041.4, "taker_buy_quote": 2862465.7018 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.3553, "high": 0.3582, "low": 0.3434, "close": 0.3463, "volume": 34209068.8, "close_time": 1753156799999, "quote_volume": 11945766.96936, "trades": 83482, "taker_buy_base": 16224538.3, "taker_buy_quote": 5664905.89782 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.3463, "high": 0.3469, "low": 0.3344, "close": 0.3413, "volume": 30313593.7, "close_time": 1753171199999, "quote_volume": 10319853.55114, "trades": 66143, "taker_buy_base": 14944462.8, "taker_buy_quote": 5089279.64045 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.3413, "high": 0.344, "low": 0.335, "close": 0.3422, "volume": 18896052.8, "close_time": 1753185599999, "quote_volume": 6417728.05424, "trades": 51760, "taker_buy_base": 9272092.6, "taker_buy_quote": 3148584.96626 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.3423, "high": 0.3454, "low": 0.3345, "close": 0.3432, "volume": 27191194.7, "close_time": 1753199999999, "quote_volume": 9266646.60835, "trades": 73311, "taker_buy_base": 13406527.1, "taker_buy_quote": 4567259.27106 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.3432, "high": 0.3479, "low": 0.3399, "close": 0.3415, "volume": 15429034.6, "close_time": 1753214399999, "quote_volume": 5305636.54198, "trades": 52115, "taker_buy_base": 7738146.0, "taker_buy_quote": 2659867.43957 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.3414, "high": 0.3532, "low": 0.3409, "close": 0.352, "volume": 15021195.5, "close_time": 1753228799999, "quote_volume": 5241917.46353, "trades": 32453, "taker_buy_base": 7347407.5, "taker_buy_quote": 2562940.50604 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.3521, "high": 0.3528, "low": 0.3456, "close": 0.3489, "volume": 14858976.5, "close_time": 1753243199999, "quote_volume": 5184022.72723, "trades": 33241, "taker_buy_base": 7453804.1, "taker_buy_quote": 2599572.59757 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.349, "high": 0.354, "low": 0.3419, "close": 0.3436, "volume": 19302047.9, "close_time": 1753257599999, "quote_volume": 6723948.4607, "trades": 39803, "taker_buy_base": 9931907.4, "taker_buy_quote": 3458975.16125 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.3436, "high": 0.3466, "low": 0.3359, "close": 0.3391, "volume": 16163572.9, "close_time": 1753271999999, "quote_volume": 5502293.67566, "trades": 36066, "taker_buy_base": 8247044.6, "taker_buy_quote": 2809221.76169 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.339, "high": 0.34, "low": 0.3243, "close": 0.3343, "volume": 67883553.3, "close_time": 1753286399999, "quote_volume": 22439581.78693, "trades": 111449, "taker_buy_base": 30739498.8, "taker_buy_quote": 10163777.31775 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.3343, "high": 0.3343, "low": 0.3226, "close": 0.3286, "volume": 36683709.8, "close_time": 1753300799999, "quote_volume": 12052862.63552, "trades": 62932, "taker_buy_base": 14555480.9, "taker_buy_quote": 4784166.03453 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.3286, "high": 0.331, "low": 0.3215, "close": 0.3289, "volume": 28496459.8, "close_time": 1753315199999, "quote_volume": 9328903.05829, "trades": 56750, "taker_buy_base": 11685588.9, "taker_buy_quote": 3823634.82948 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.329, "high": 0.3336, "low": 0.3271, "close": 0.3297, "volume": 11063235.8, "close_time": 1753329599999, "quote_volume": 3661982.32641, "trades": 30440, "taker_buy_base": 4919296.4, "taker_buy_quote": 1628065.27201 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.3297, "high": 0.3306, "low": 0.3039, "close": 0.3138, "volume": 41750029.0, "close_time": 1753343999999, "quote_volume": 13123757.0112, "trades": 85729, "taker_buy_base": 19435289.5, "taker_buy_quote": 6111551.50276 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.3138, "high": 0.3184, "low": 0.31, "close": 0.3167, "volume": 36912665.3, "close_time": 1753358399999, "quote_volume": 11633563.6278, "trades": 54515, "taker_buy_base": 19832454.6, "taker_buy_quote": 6247469.98403 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.3167, "high": 0.3295, "low": 0.3129, "close": 0.3263, "volume": 38486132.6, "close_time": 1753372799999, "quote_volume": 12329815.62258, "trades": 76979, "taker_buy_base": 19465734.9, "taker_buy_quote": 6234902.81444 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.3264, "high": 0.3317, "low": 0.3196, "close": 0.3259, "volume": 19480893.8, "close_time": 1753387199999, "quote_volume": 6356546.79471, "trades": 48981, "taker_buy_base": 8682326.6, "taker_buy_quote": 2832557.2502 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.3259, "high": 0.3284, "low": 0.3173, "close": 0.3191, "volume": 12395089.7, "close_time": 1753401599999, "quote_volume": 4001152.21473, "trades": 30984, "taker_buy_base": 6024271.3, "taker_buy_quote": 1946807.72349 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.3192, "high": 0.3197, "low": 0.3094, "close": 0.3123, "volume": 17357114.7, "close_time": 1753415999999, "quote_volume": 5469797.28509, "trades": 54236, "taker_buy_base": 8542446.8, "taker_buy_quote": 2691807.30663 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.3122, "high": 0.3177, "low": 0.3085, "close": 0.3158, "volume": 26098940.7, "close_time": 1753430399999, "quote_volume": 8183437.21553, "trades": 60454, "taker_buy_base": 13938632.6, "taker_buy_quote": 4370497.99319 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.3158, "high": 0.3279, "low": 0.3154, "close": 0.3271, "volume": 18557015.9, "close_time": 1753444799999, "quote_volume": 5985619.53969, "trades": 50331, "taker_buy_base": 9470564.8, "taker_buy_quote": 3056756.12858 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.3272, "high": 0.3287, "low": 0.3152, "close": 0.3189, "volume": 25396182.6, "close_time": 1753459199999, "quote_volume": 8159408.22384, "trades": 60682, "taker_buy_base": 12175391.8, "taker_buy_quote": 3910382.14388 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.3189, "high": 0.3234, "low": 0.3168, "close": 0.32, "volume": 16757699.7, "close_time": 1753473599999, "quote_volume": 5366378.61851, "trades": 37438, "taker_buy_base": 8318762.9, "taker_buy_quote": 2665740.61608 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.32, "high": 0.3347, "low": 0.3198, "close": 0.3337, "volume": 13266958.1, "close_time": 1753487999999, "quote_volume": 4376627.35302, "trades": 26189, "taker_buy_base": 7064790.2, "taker_buy_quote": 2330381.56032 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.3337, "high": 0.3338, "low": 0.3288, "close": 0.3292, "volume": 9961223.4, "close_time": 1753502399999, "quote_volume": 3295193.40655, "trades": 21711, "taker_buy_base": 3995502.4, "taker_buy_quote": 1321650.82013 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.3291, "high": 0.3317, "low": 0.3286, "close": 0.3299, "volume": 5957299.9, "close_time": 1753516799999, "quote_volume": 1965731.81225, "trades": 13191, "taker_buy_base": 2702368.2, "taker_buy_quote": 891788.53716 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.33, "high": 0.3346, "low": 0.3294, "close": 0.3315, "volume": 11499574.4, "close_time": 1753531199999, "quote_volume": 3818449.49958, "trades": 19156, "taker_buy_base": 5585671.5, "taker_buy_quote": 1854614.76327 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.3316, "high": 0.3417, "low": 0.3302, "close": 0.341, "volume": 19061507.6, "close_time": 1753545599999, "quote_volume": 6405798.03732, "trades": 32547, "taker_buy_base": 9890655.4, "taker_buy_quote": 3324719.12315 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.341, "high": 0.3502, "low": 0.3373, "close": 0.3477, "volume": 37078268.3, "close_time": 1753559999999, "quote_volume": 12834626.52126, "trades": 68701, "taker_buy_base": 19473659.3, "taker_buy_quote": 6740864.52569 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.3478, "high": 0.3479, "low": 0.3369, "close": 0.3375, "volume": 11861778.9, "close_time": 1753574399999, "quote_volume": 4056444.83166, "trades": 23911, "taker_buy_base": 5236917.8, "taker_buy_quote": 1792028.41956 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.3375, "high": 0.3437, "low": 0.3369, "close": 0.3401, "volume": 13102400.5, "close_time": 1753588799999, "quote_volume": 4459460.33069, "trades": 26496, "taker_buy_base": 6601866.7, "taker_buy_quote": 2246567.7883 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.3402, "high": 0.344, "low": 0.3392, "close": 0.343, "volume": 10750251.2, "close_time": 1753603199999, "quote_volume": 3674370.95482, "trades": 22233, "taker_buy_base": 4388241.4, "taker_buy_quote": 1500124.02833 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.3429, "high": 0.3432, "low": 0.3357, "close": 0.3403, "volume": 12812291.1, "close_time": 1753617599999, "quote_volume": 4343082.61585, "trades": 26495, "taker_buy_base": 5786618.5, "taker_buy_quote": 1961249.07439 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.3402, "high": 0.349, "low": 0.3372, "close": 0.3409, "volume": 37479684.6, "close_time": 1753631999999, "quote_volume": 12858381.41158, "trades": 53923, "taker_buy_base": 18106136.6, "taker_buy_quote": 6211999.48863 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.3409, "high": 0.3478, "low": 0.3408, "close": 0.3436, "volume": 16059230.6, "close_time": 1753646399999, "quote_volume": 5529284.81587, "trades": 36127, "taker_buy_base": 8294349.2, "taker_buy_quote": 2856534.26678 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.3437, "high": 0.3507, "low": 0.3419, "close": 0.3464, "volume": 12173687.0, "close_time": 1753660799999, "quote_volume": 4222092.95137, "trades": 27020, "taker_buy_base": 6145359.8, "taker_buy_quote": 2132115.31865 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.3463, "high": 0.3524, "low": 0.3432, "close": 0.3494, "volume": 20574982.7, "close_time": 1753675199999, "quote_volume": 7147271.50466, "trades": 36270, "taker_buy_base": 9230764.8, "taker_buy_quote": 3206855.79383 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.3494, "high": 0.3545, "low": 0.3467, "close": 0.3488, "volume": 15172235.7, "close_time": 1753689599999, "quote_volume": 5325356.35177, "trades": 30525, "taker_buy_base": 6559742.8, "taker_buy_quote": 2303356.7959 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.3487, "high": 0.3511, "low": 0.343, "close": 0.3449, "volume": 12757160.2, "close_time": 1753703999999, "quote_volume": 4427577.5259, "trades": 26052, "taker_buy_base": 5639614.8, "taker_buy_quote": 1957829.10859 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.3449, "high": 0.3454, "low": 0.3262, "close": 0.328, "volume": 32943872.5, "close_time": 1753718399999, "quote_volume": 11046401.69337, "trades": 58098, "taker_buy_base": 15602214.9, "taker_buy_quote": 5222111.48697 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.3279, "high": 0.3303, "low": 0.3232, "close": 0.3255, "volume": 21426625.0, "close_time": 1753732799999, "quote_volume": 6995741.34168, "trades": 45523, "taker_buy_base": 10532496.9, "taker_buy_quote": 3440257.28084 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.3256, "high": 0.3264, "low": 0.3185, "close": 0.3212, "volume": 14908916.1, "close_time": 1753747199999, "quote_volume": 4803681.07945, "trades": 34364, "taker_buy_base": 8070931.5, "taker_buy_quote": 2601326.9577 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.3212, "high": 0.3241, "low": 0.3152, "close": 0.3218, "volume": 12292007.2, "close_time": 1753761599999, "quote_volume": 3929804.76142, "trades": 32002, "taker_buy_base": 5771214.8, "taker_buy_quote": 1845920.9924 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.3218, "high": 0.3404, "low": 0.3205, "close": 0.34, "volume": 22606475.5, "close_time": 1753775999999, "quote_volume": 7495756.82125, "trades": 39950, "taker_buy_base": 11303444.0, "taker_buy_quote": 3747765.18184 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.34, "high": 0.3452, "low": 0.3267, "close": 0.332, "volume": 38550333.3, "close_time": 1753790399999, "quote_volume": 12985267.90684, "trades": 55204, "taker_buy_base": 18716256.8, "taker_buy_quote": 6302764.70264 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.332, "high": 0.3348, "low": 0.3177, "close": 0.3212, "volume": 25872353.9, "close_time": 1753804799999, "quote_volume": 8417430.67237, "trades": 54692, "taker_buy_base": 12109536.8, "taker_buy_quote": 3939130.54096 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.3213, "high": 0.3254, "low": 0.3161, "close": 0.3195, "volume": 14478716.9, "close_time": 1753819199999, "quote_volume": 4654274.08992, "trades": 35620, "taker_buy_base": 6950934.2, "taker_buy_quote": 2234281.32539 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.3195, "high": 0.3249, "low": 0.3157, "close": 0.3194, "volume": 17109278.0, "close_time": 1753833599999, "quote_volume": 5477935.28574, "trades": 35225, "taker_buy_base": 8495522.7, "taker_buy_quote": 2718933.02281 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.3193, "high": 0.3206, "low": 0.3126, "close": 0.3167, "volume": 16039450.9, "close_time": 1753847999999, "quote_volume": 5080304.45573, "trades": 35399, "taker_buy_base": 8305854.4, "taker_buy_quote": 2631174.43935 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.3166, "high": 0.3175, "low": 0.3107, "close": 0.3121, "volume": 12503604.3, "close_time": 1753862399999, "quote_volume": 3916281.58376, "trades": 27687, "taker_buy_base": 5802275.8, "taker_buy_quote": 1817499.77248 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.3122, "high": 0.3155, "low": 0.2989, "close": 0.3017, "volume": 36309317.9, "close_time": 1753876799999, "quote_volume": 11114507.45044, "trades": 49656, "taker_buy_base": 15211463.8, "taker_buy_quote": 4658494.64073 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.3017, "high": 0.3119, "low": 0.2982, "close": 0.3083, "volume": 35277573.2, "close_time": 1753891199999, "quote_volume": 10741531.30824, "trades": 62429, "taker_buy_base": 19255958.0, "taker_buy_quote": 5865218.01774 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.3084, "high": 0.3145, "low": 0.2951, "close": 0.3103, "volume": 42255383.3, "close_time": 1753905599999, "quote_volume": 12942355.82093, "trades": 71562, "taker_buy_base": 20980877.5, "taker_buy_quote": 6431281.07445 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.3102, "high": 0.3165, "low": 0.3078, "close": 0.3127, "volume": 15073198.5, "close_time": 1753919999999, "quote_volume": 4710127.32242, "trades": 31408, "taker_buy_base": 7343367.0, "taker_buy_quote": 2295280.32488 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.3128, "high": 0.3179, "low": 0.3109, "close": 0.3171, "volume": 9400662.6, "close_time": 1753934399999, "quote_volume": 2951252.78239, "trades": 18845, "taker_buy_base": 4318578.6, "taker_buy_quote": 1355640.39251 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.3171, "high": 0.3215, "low": 0.3162, "close": 0.3183, "volume": 12453798.7, "close_time": 1753948799999, "quote_volume": 3974008.90691, "trades": 18200, "taker_buy_base": 5872100.0, "taker_buy_quote": 1874679.82436 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.3184, "high": 0.3225, "low": 0.3154, "close": 0.3166, "volume": 11420221.6, "close_time": 1753963199999, "quote_volume": 3643991.5868, "trades": 18335, "taker_buy_base": 5171621.4, "taker_buy_quote": 1650464.9931 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.3167, "high": 0.3173, "low": 0.3019, "close": 0.3072, "volume": 30351698.4, "close_time": 1753977599999, "quote_volume": 9317830.95362, "trades": 46316, "taker_buy_base": 14624407.5, "taker_buy_quote": 4485778.48567 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.3071, "high": 0.3131, "low": 0.3005, "close": 0.3016, "volume": 17758573.5, "close_time": 1753991999999, "quote_volume": 5422977.16207, "trades": 37791, "taker_buy_base": 8228623.1, "taker_buy_quote": 2513037.84924 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.3015, "high": 0.3099, "low": 0.2918, "close": 0.2934, "volume": 32248037.6, "close_time": 1754006399999, "quote_volume": 9601653.7244, "trades": 45373, "taker_buy_base": 16751711.2, "taker_buy_quote": 4988065.31298 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.2934, "high": 0.2947, "low": 0.2838, "close": 0.2929, "volume": 35476029.7, "close_time": 1754020799999, "quote_volume": 10286530.28647, "trades": 57098, "taker_buy_base": 17906719.8, "taker_buy_quote": 5191755.42809 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.2928, "high": 0.2928, "low": 0.2858, "close": 0.2877, "volume": 24819944.3, "close_time": 1754035199999, "quote_volume": 7181027.44804, "trades": 39022, "taker_buy_base": 11550663.5, "taker_buy_quote": 3342602.50455 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.2877, "high": 0.2892, "low": 0.2797, "close": 0.2892, "volume": 33876059.5, "close_time": 1754049599999, "quote_volume": 9644134.73508, "trades": 46773, "taker_buy_base": 14863587.0, "taker_buy_quote": 4234180.36207 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.2892, "high": 0.2947, "low": 0.2798, "close": 0.294, "volume": 40786328.4, "close_time": 1754063999999, "quote_volume": 11764545.82131, "trades": 61869, "taker_buy_base": 20552830.3, "taker_buy_quote": 5930443.95467 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.2939, "high": 0.2961, "low": 0.2843, "close": 0.2893, "volume": 20582587.7, "close_time": 1754078399999, "quote_volume": 5941859.82463, "trades": 45502, "taker_buy_base": 9066726.4, "taker_buy_quote": 2617873.38601 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.2894, "high": 0.29, "low": 0.2756, "close": 0.284, "volume": 22835479.5, "close_time": 1754092799999, "quote_volume": 6441474.85225, "trades": 51866, "taker_buy_base": 11137035.6, "taker_buy_quote": 3142709.90748 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.2839, "high": 0.2865, "low": 0.2819, "close": 0.283, "volume": 8578302.1, "close_time": 1754107199999, "quote_volume": 2435154.8114, "trades": 21135, "taker_buy_base": 4008206.9, "taker_buy_quote": 1138406.99097 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.2829, "high": 0.286, "low": 0.2751, "close": 0.2821, "volume": 16524226.7, "close_time": 1754121599999, "quote_volume": 4620281.08104, "trades": 24391, "taker_buy_base": 8281616.1, "taker_buy_quote": 2310250.37768 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.2821, "high": 0.2822, "low": 0.2746, "close": 0.2793, "volume": 13732238.5, "close_time": 1754135999999, "quote_volume": 3808537.22235, "trades": 24323, "taker_buy_base": 5269881.2, "taker_buy_quote": 1461474.67333 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.2793, "high": 0.2808, "low": 0.2719, "close": 0.2729, "volume": 15658932.0, "close_time": 1754150399999, "quote_volume": 4325079.57878, "trades": 37001, "taker_buy_base": 6357098.2, "taker_buy_quote": 1756381.46875 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.2728, "high": 0.2742, "low": 0.263, "close": 0.2671, "volume": 31788094.9, "close_time": 1754164799999, "quote_volume": 8536283.16155, "trades": 62184, "taker_buy_base": 14496310.5, "taker_buy_quote": 3889402.23276 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.2671, "high": 0.2722, "low": 0.2665, "close": 0.2698, "volume": 18768765.6, "close_time": 1754179199999, "quote_volume": 5053941.20464, "trades": 31270, "taker_buy_base": 10323174.4, "taker_buy_quote": 2781801.96323 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.2699, "high": 0.2735, "low": 0.264, "close": 0.272, "volume": 28556802.1, "close_time": 1754193599999, "quote_volume": 7654216.23348, "trades": 43244, "taker_buy_base": 15504263.9, "taker_buy_quote": 4153344.50554 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.272, "high": 0.2745, "low": 0.2707, "close": 0.2738, "volume": 5542697.2, "close_time": 1754207999999, "quote_volume": 1511526.30758, "trades": 13649, "taker_buy_base": 2738742.5, "taker_buy_quote": 746755.54567 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.2739, "high": 0.2807, "low": 0.2733, "close": 0.2775, "volume": 12597001.8, "close_time": 1754222399999, "quote_volume": 3486623.4743, "trades": 20951, "taker_buy_base": 6841540.4, "taker_buy_quote": 1892620.37587 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.2775, "high": 0.2782, "low": 0.274, "close": 0.2762, "volume": 6862019.4, "close_time": 1754236799999, "quote_volume": 1894452.9467, "trades": 20533, "taker_buy_base": 2994478.3, "taker_buy_quote": 826834.70469 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.2761, "high": 0.2813, "low": 0.2747, "close": 0.2792, "volume": 12005614.1, "close_time": 1754251199999, "quote_volume": 3339841.16152, "trades": 22831, "taker_buy_base": 6674479.9, "taker_buy_quote": 1857380.87178 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.2792, "high": 0.2813, "low": 0.2778, "close": 0.2801, "volume": 5550590.7, "close_time": 1754265599999, "quote_volume": 1552497.47899, "trades": 15353, "taker_buy_base": 2731714.4, "taker_buy_quote": 764393.11138 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.2801, "high": 0.2865, "low": 0.2792, "close": 0.2816, "volume": 12841754.8, "close_time": 1754279999999, "quote_volume": 3629513.66608, "trades": 25002, "taker_buy_base": 7197140.5, "taker_buy_quote": 2032910.87166 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.2816, "high": 0.2873, "low": 0.2796, "close": 0.2857, "volume": 14545438.3, "close_time": 1754294399999, "quote_volume": 4111145.75514, "trades": 21037, "taker_buy_base": 6409784.5, "taker_buy_quote": 1812458.13517 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.2857, "high": 0.2876, "low": 0.2822, "close": 0.2837, "volume": 10251116.2, "close_time": 1754308799999, "quote_volume": 2923053.59426, "trades": 18737, "taker_buy_base": 3850200.3, "taker_buy_quote": 1096699.33056 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.2837, "high": 0.3015, "low": 0.283, "close": 0.2976, "volume": 39638275.0, "close_time": 1754323199999, "quote_volume": 11710323.76108, "trades": 57288, "taker_buy_base": 21712278.0, "taker_buy_quote": 6411701.34304 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.2977, "high": 0.3045, "low": 0.2958, "close": 0.2975, "volume": 29224378.2, "close_time": 1754337599999, "quote_volume": 8781972.50138, "trades": 49931, "taker_buy_base": 14543481.1, "taker_buy_quote": 4371645.07036 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.2975, "high": 0.3078, "low": 0.2961, "close": 0.3055, "volume": 17098099.4, "close_time": 1754351999999, "quote_volume": 5185125.49328, "trades": 32225, "taker_buy_base": 9386451.1, "taker_buy_quote": 2843976.18709 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3054, "high": 0.3064, "low": 0.2977, "close": 0.2985, "volume": 14058921.4, "close_time": 1754366399999, "quote_volume": 4238351.39868, "trades": 27983, "taker_buy_base": 7029058.1, "taker_buy_quote": 2119487.35909 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.2984, "high": 0.3002, "low": 0.291, "close": 0.2918, "volume": 14663056.4, "close_time": 1754380799999, "quote_volume": 4338396.94247, "trades": 29900, "taker_buy_base": 6784717.3, "taker_buy_quote": 2008107.02948 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.2917, "high": 0.3101, "low": 0.2904, "close": 0.3076, "volume": 34008475.9, "close_time": 1754395199999, "quote_volume": 10250932.91129, "trades": 47834, "taker_buy_base": 18014796.2, "taker_buy_quote": 5424893.14227 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.3076, "high": 0.3084, "low": 0.2852, "close": 0.2862, "volume": 41518015.3, "close_time": 1754409599999, "quote_volume": 12198966.56012, "trades": 73113, "taker_buy_base": 18830599.0, "taker_buy_quote": 5529905.05166 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.2862, "high": 0.2907, "low": 0.2853, "close": 0.2884, "volume": 20073886.6, "close_time": 1754423999999, "quote_volume": 5793345.05305, "trades": 37072, "taker_buy_base": 8682449.6, "taker_buy_quote": 2504775.48116 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.2884, "high": 0.2912, "low": 0.2835, "close": 0.2899, "volume": 15684900.1, "close_time": 1754438399999, "quote_volume": 4512824.30474, "trades": 28793, "taker_buy_base": 7509454.6, "taker_buy_quote": 2162235.44752 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.29, "high": 0.29, "low": 0.2796, "close": 0.2807, "volume": 12376885.0, "close_time": 1754452799999, "quote_volume": 3507332.89504, "trades": 23080, "taker_buy_base": 5435757.0, "taker_buy_quote": 1540471.61598 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.2807, "high": 0.2901, "low": 0.2791, "close": 0.2872, "volume": 18764814.3, "close_time": 1754467199999, "quote_volume": 5360409.86466, "trades": 32454, "taker_buy_base": 9212087.7, "taker_buy_quote": 2632850.56383 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.2872, "high": 0.2884, "low": 0.283, "close": 0.2851, "volume": 13265875.1, "close_time": 1754481599999, "quote_volume": 3792740.12598, "trades": 21125, "taker_buy_base": 6933191.3, "taker_buy_quote": 1981914.31711 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.2851, "high": 0.2947, "low": 0.282, "close": 0.2942, "volume": 23326523.6, "close_time": 1754495999999, "quote_volume": 6707190.5513, "trades": 40466, "taker_buy_base": 11835805.6, "taker_buy_quote": 3405644.94592 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.2942, "high": 0.2959, "low": 0.2893, "close": 0.293, "volume": 18666365.7, "close_time": 1754510399999, "quote_volume": 5467181.84477, "trades": 23036, "taker_buy_base": 9152973.0, "taker_buy_quote": 2679124.2641 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.293, "high": 0.2932, "low": 0.2907, "close": 0.2913, "volume": 6765900.9, "close_time": 1754524799999, "quote_volume": 1975296.04466, "trades": 11620, "taker_buy_base": 3397922.0, "taker_buy_quote": 991866.88449 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.2913, "high": 0.294, "low": 0.2886, "close": 0.2897, "volume": 7028318.6, "close_time": 1754539199999, "quote_volume": 2046221.2469, "trades": 13088, "taker_buy_base": 3237812.4, "taker_buy_quote": 942692.95543 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.2897, "high": 0.2947, "low": 0.2881, "close": 0.2934, "volume": 8868947.0, "close_time": 1754553599999, "quote_volume": 2587286.07134, "trades": 14170, "taker_buy_base": 4118907.0, "taker_buy_quote": 1200746.99783 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.2934, "high": 0.3092, "low": 0.2934, "close": 0.307, "volume": 32607103.5, "close_time": 1754567999999, "quote_volume": 9867771.14046, "trades": 36902, "taker_buy_base": 16343994.9, "taker_buy_quote": 4945256.44071 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.307, "high": 0.308, "low": 0.2999, "close": 0.3023, "volume": 23354483.6, "close_time": 1754582399999, "quote_volume": 7107420.11365, "trades": 37988, "taker_buy_base": 10369542.1, "taker_buy_quote": 3155991.679 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.3023, "high": 0.3044, "low": 0.295, "close": 0.3041, "volume": 13230248.3, "close_time": 1754596799999, "quote_volume": 3967468.21819, "trades": 29577, "taker_buy_base": 5568235.7, "taker_buy_quote": 1671567.80054 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.3041, "high": 0.3097, "low": 0.3041, "close": 0.3089, "volume": 16312159.3, "close_time": 1754611199999, "quote_volume": 5000426.98012, "trades": 27348, "taker_buy_base": 7963000.4, "taker_buy_quote": 2442094.26756 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.3088, "high": 0.3112, "low": 0.3045, "close": 0.3087, "volume": 22819275.0, "close_time": 1754625599999, "quote_volume": 7018238.64152, "trades": 49535, "taker_buy_base": 10318620.0, "taker_buy_quote": 3176705.94398 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.3086, "high": 0.3107, "low": 0.3037, "close": 0.3102, "volume": 12296623.6, "close_time": 1754639999999, "quote_volume": 3770362.0624, "trades": 22703, "taker_buy_base": 6125110.1, "taker_buy_quote": 1879744.15209 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.3101, "high": 0.3139, "low": 0.3069, "close": 0.3109, "volume": 15440098.2, "close_time": 1754654399999, "quote_volume": 4791090.37036, "trades": 29398, "taker_buy_base": 7658067.0, "taker_buy_quote": 2377515.75865 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.3109, "high": 0.316, "low": 0.3023, "close": 0.305, "volume": 24467621.3, "close_time": 1754668799999, "quote_volume": 7561899.32783, "trades": 49789, "taker_buy_base": 11266706.6, "taker_buy_quote": 3484647.61432 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.3049, "high": 0.3174, "low": 0.3041, "close": 0.3154, "volume": 19710659.8, "close_time": 1754683199999, "quote_volume": 6168019.70222, "trades": 37684, "taker_buy_base": 10112973.1, "taker_buy_quote": 3164831.35145 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.3155, "high": 0.3178, "low": 0.3135, "close": 0.3138, "volume": 11630019.8, "close_time": 1754697599999, "quote_volume": 3671919.57242, "trades": 24155, "taker_buy_base": 5804673.9, "taker_buy_quote": 1833784.35411 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.3139, "high": 0.3177, "low": 0.3126, "close": 0.3151, "volume": 7283329.7, "close_time": 1754711999999, "quote_volume": 2296945.76101, "trades": 15470, "taker_buy_base": 3226598.4, "taker_buy_quote": 1017376.69219 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.3151, "high": 0.327, "low": 0.3147, "close": 0.3252, "volume": 27850236.7, "close_time": 1754726399999, "quote_volume": 8978622.12193, "trades": 50022, "taker_buy_base": 16287718.3, "taker_buy_quote": 5249464.54328 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.3252, "high": 0.3368, "low": 0.3234, "close": 0.3329, "volume": 33978018.0, "close_time": 1754740799999, "quote_volume": 11276568.90862, "trades": 59536, "taker_buy_base": 17887377.1, "taker_buy_quote": 5934829.00038 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.3329, "high": 0.3377, "low": 0.3286, "close": 0.3307, "volume": 18271922.6, "close_time": 1754755199999, "quote_volume": 6083469.61011, "trades": 38832, "taker_buy_base": 8103221.0, "taker_buy_quote": 2701720.33044 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.3307, "high": 0.3336, "low": 0.3294, "close": 0.3316, "volume": 11841586.9, "close_time": 1754769599999, "quote_volume": 3923887.66653, "trades": 22801, "taker_buy_base": 6782238.2, "taker_buy_quote": 2247600.34152 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.3316, "high": 0.3343, "low": 0.328, "close": 0.3287, "volume": 10229238.5, "close_time": 1754783999999, "quote_volume": 3387007.75142, "trades": 23944, "taker_buy_base": 4497145.9, "taker_buy_quote": 1490440.71132 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.3287, "high": 0.3323, "low": 0.326, "close": 0.3312, "volume": 16956463.1, "close_time": 1754798399999, "quote_volume": 5580230.46724, "trades": 36022, "taker_buy_base": 6989785.0, "taker_buy_quote": 2302067.01128 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.3312, "high": 0.3358, "low": 0.3178, "close": 0.319, "volume": 29911239.6, "close_time": 1754812799999, "quote_volume": 9777029.45065, "trades": 45138, "taker_buy_base": 13213184.1, "taker_buy_quote": 4321091.33397 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.3191, "high": 0.3233, "low": 0.3151, "close": 0.3157, "volume": 29294999.7, "close_time": 1754827199999, "quote_volume": 9354604.40143, "trades": 36943, "taker_buy_base": 15488959.8, "taker_buy_quote": 4944168.61064 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.3157, "high": 0.3252, "low": 0.3147, "close": 0.322, "volume": 19643978.8, "close_time": 1754841599999, "quote_volume": 6276726.10907, "trades": 32614, "taker_buy_base": 10246351.9, "taker_buy_quote": 3274559.97815 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.3219, "high": 0.3259, "low": 0.3216, "close": 0.3247, "volume": 7275773.9, "close_time": 1754855999999, "quote_volume": 2357465.22693, "trades": 16896, "taker_buy_base": 3339047.1, "taker_buy_quote": 1082407.09517 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.3248, "high": 0.3293, "low": 0.3186, "close": 0.3222, "volume": 20603643.5, "close_time": 1754870399999, "quote_volume": 6659582.4439, "trades": 28738, "taker_buy_base": 9403652.6, "taker_buy_quote": 3040701.0567 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.3221, "high": 0.3314, "low": 0.3196, "close": 0.3288, "volume": 25998783.0, "close_time": 1754884799999, "quote_volume": 8505990.02362, "trades": 38486, "taker_buy_base": 12457409.2, "taker_buy_quote": 4074084.9339 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.3289, "high": 0.332, "low": 0.3191, "close": 0.32, "volume": 22169944.3, "close_time": 1754899199999, "quote_volume": 7232680.66792, "trades": 30324, "taker_buy_base": 9667350.2, "taker_buy_quote": 3154386.8207 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.3199, "high": 0.3237, "low": 0.3082, "close": 0.3084, "volume": 38858479.3, "close_time": 1754913599999, "quote_volume": 12272619.4721, "trades": 56725, "taker_buy_base": 17983383.9, "taker_buy_quote": 5680403.57829 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.3084, "high": 0.3169, "low": 0.3076, "close": 0.3146, "volume": 29232639.7, "close_time": 1754927999999, "quote_volume": 9127587.95523, "trades": 61134, "taker_buy_base": 15848680.4, "taker_buy_quote": 4949863.59671 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.3145, "high": 0.3194, "low": 0.3063, "close": 0.3091, "volume": 26197484.5, "close_time": 1754942399999, "quote_volume": 8188548.35987, "trades": 49693, "taker_buy_base": 12819606.2, "taker_buy_quote": 4007470.2223 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.309, "high": 0.3105, "low": 0.3018, "close": 0.3051, "volume": 19967123.2, "close_time": 1754956799999, "quote_volume": 6096692.1371, "trades": 35910, "taker_buy_base": 9643315.4, "taker_buy_quote": 2945568.78547 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.305, "high": 0.3101, "low": 0.3046, "close": 0.3051, "volume": 9267484.5, "close_time": 1754971199999, "quote_volume": 2847580.66451, "trades": 20538, "taker_buy_base": 4364002.0, "taker_buy_quote": 1341139.10069 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.305, "high": 0.3099, "low": 0.3009, "close": 0.3098, "volume": 16276668.7, "close_time": 1754985599999, "quote_volume": 4982902.38591, "trades": 25141, "taker_buy_base": 7992033.1, "taker_buy_quote": 2447902.03077 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.3098, "high": 0.31, "low": 0.297, "close": 0.3014, "volume": 26638891.8, "close_time": 1754999999999, "quote_volume": 8049573.99532, "trades": 34325, "taker_buy_base": 11816034.7, "taker_buy_quote": 3574466.05977 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.3014, "high": 0.3188, "low": 0.2997, "close": 0.3186, "volume": 55498194.9, "close_time": 1755014399999, "quote_volume": 17254078.15578, "trades": 81989, "taker_buy_base": 26805996.0, "taker_buy_quote": 8332824.56355 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.3186, "high": 0.3241, "low": 0.3163, "close": 0.3239, "volume": 25034802.8, "close_time": 1755028799999, "quote_volume": 8029625.98395, "trades": 46814, "taker_buy_base": 11938356.8, "taker_buy_quote": 3829894.90748 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.3239, "high": 0.329, "low": 0.323, "close": 0.3241, "volume": 18118147.6, "close_time": 1755043199999, "quote_volume": 5899704.17385, "trades": 36485, "taker_buy_base": 7933670.1, "taker_buy_quote": 2585183.71166 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.3241, "high": 0.3285, "low": 0.3191, "close": 0.3274, "volume": 18134878.5, "close_time": 1755057599999, "quote_volume": 5872213.76221, "trades": 35706, "taker_buy_base": 8409357.4, "taker_buy_quote": 2728492.17586 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.3274, "high": 0.3308, "low": 0.3212, "close": 0.3306, "volume": 18633110.0, "close_time": 1755071999999, "quote_volume": 6077745.34739, "trades": 36933, "taker_buy_base": 9419081.5, "taker_buy_quote": 3074897.67117 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.3306, "high": 0.3472, "low": 0.33, "close": 0.3454, "volume": 45956578.1, "close_time": 1755086399999, "quote_volume": 15610816.41879, "trades": 72131, "taker_buy_base": 25342826.4, "taker_buy_quote": 8599425.36856 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.3454, "high": 0.3623, "low": 0.3452, "close": 0.3497, "volume": 86356806.7, "close_time": 1755100799999, "quote_volume": 30465022.51881, "trades": 149106, "taker_buy_base": 43889392.4, "taker_buy_quote": 15487810.41222 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.3498, "high": 0.3562, "low": 0.3469, "close": 0.3536, "volume": 28722692.5, "close_time": 1755115199999, "quote_volume": 10112587.01793, "trades": 56443, "taker_buy_base": 14470935.9, "taker_buy_quote": 5095400.30398 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.3537, "high": 0.3585, "low": 0.3501, "close": 0.3574, "volume": 20498725.6, "close_time": 1755129599999, "quote_volume": 7259126.67587, "trades": 38101, "taker_buy_base": 10798671.6, "taker_buy_quote": 3826078.0529 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.3574, "high": 0.3639, "low": 0.3497, "close": 0.3621, "volume": 29012067.1, "close_time": 1755143999999, "quote_volume": 10363028.98453, "trades": 52003, "taker_buy_base": 14151884.5, "taker_buy_quote": 5058373.90443 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.362, "high": 0.3623, "low": 0.3472, "close": 0.3483, "volume": 30002041.6, "close_time": 1755158399999, "quote_volume": 10594134.96955, "trades": 45694, "taker_buy_base": 12231072.7, "taker_buy_quote": 4320655.46101 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.3483, "high": 0.3504, "low": 0.3392, "close": 0.3453, "volume": 39265618.0, "close_time": 1755172799999, "quote_volume": 13544388.53235, "trades": 62619, "taker_buy_base": 19880265.6, "taker_buy_quote": 6860659.83351 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.3454, "high": 0.3502, "low": 0.3277, "close": 0.3375, "volume": 110102138.8, "close_time": 1755187199999, "quote_volume": 37149504.52404, "trades": 189301, "taker_buy_base": 54477059.9, "taker_buy_quote": 18375479.18764 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.3375, "high": 0.3375, "low": 0.3242, "close": 0.3278, "volume": 36637115.3, "close_time": 1755201599999, "quote_volume": 12091314.80391, "trades": 67206, "taker_buy_base": 15249429.4, "taker_buy_quote": 5032362.75461 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.3278, "high": 0.3291, "low": 0.3189, "close": 0.3261, "volume": 27030930.2, "close_time": 1755215999999, "quote_volume": 8748248.25429, "trades": 46965, "taker_buy_base": 12816066.7, "taker_buy_quote": 4149540.91518 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.3261, "high": 0.3408, "low": 0.3247, "close": 0.3399, "volume": 28514354.3, "close_time": 1755230399999, "quote_volume": 9498735.88288, "trades": 48939, "taker_buy_base": 15120130.5, "taker_buy_quote": 5039926.9676 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.3399, "high": 0.3411, "low": 0.3335, "close": 0.3403, "volume": 21518755.8, "close_time": 1755244799999, "quote_volume": 7262906.41885, "trades": 37008, "taker_buy_base": 10080220.8, "taker_buy_quote": 3404384.02309 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.3403, "high": 0.3448, "low": 0.3304, "close": 0.3319, "volume": 35841818.9, "close_time": 1755259199999, "quote_volume": 12101677.24202, "trades": 50486, "taker_buy_base": 16478520.0, "taker_buy_quote": 5566614.7576 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.3319, "high": 0.3384, "low": 0.3157, "close": 0.3177, "volume": 53122706.4, "close_time": 1755273599999, "quote_volume": 17400175.66819, "trades": 100233, "taker_buy_base": 22455019.1, "taker_buy_quote": 7366542.63704 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.3176, "high": 0.3233, "low": 0.3138, "close": 0.3187, "volume": 31726318.9, "close_time": 1755287999999, "quote_volume": 10120842.16074, "trades": 52771, "taker_buy_base": 14706864.4, "taker_buy_quote": 4693530.6942 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.3187, "high": 0.3264, "low": 0.3162, "close": 0.3219, "volume": 21470539.0, "close_time": 1755302399999, "quote_volume": 6881984.82025, "trades": 30507, "taker_buy_base": 11747604.7, "taker_buy_quote": 3769571.56999 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3219, "high": 0.3262, "low": 0.3207, "close": 0.321, "volume": 14337985.6, "close_time": 1755316799999, "quote_volume": 4640800.31758, "trades": 24054, "taker_buy_base": 7372254.2, "taker_buy_quote": 2385940.84381 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.321, "high": 0.3251, "low": 0.3198, "close": 0.3233, "volume": 10251762.0, "close_time": 1755331199999, "quote_volume": 3310021.16537, "trades": 16877, "taker_buy_base": 5147967.3, "taker_buy_quote": 1661293.9497 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.3234, "high": 0.3235, "low": 0.3175, "close": 0.3175, "volume": 11382794.5, "close_time": 1755345599999, "quote_volume": 3640734.10928, "trades": 20163, "taker_buy_base": 4727563.9, "taker_buy_quote": 1512737.20711 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.3176, "high": 0.3241, "low": 0.3166, "close": 0.3229, "volume": 11885242.3, "close_time": 1755359999999, "quote_volume": 3810359.02574, "trades": 21605, "taker_buy_base": 5777212.4, "taker_buy_quote": 1852958.9167 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.323, "high": 0.3249, "low": 0.3212, "close": 0.3229, "volume": 10040727.6, "close_time": 1755374399999, "quote_volume": 3243463.53273, "trades": 17314, "taker_buy_base": 5014118.3, "taker_buy_quote": 1619377.15162 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.3229, "high": 0.3264, "low": 0.322, "close": 0.3244, "volume": 4024366.0, "close_time": 1755388799999, "quote_volume": 1305916.0876, "trades": 9285, "taker_buy_base": 1919183.0, "taker_buy_quote": 623127.48574 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.3243, "high": 0.3282, "low": 0.3214, "close": 0.3274, "volume": 8383635.4, "close_time": 1755403199999, "quote_volume": 2719898.45402, "trades": 14557, "taker_buy_base": 4451275.7, "taker_buy_quote": 1444064.53175 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.3274, "high": 0.3371, "low": 0.3273, "close": 0.3359, "volume": 24289761.3, "close_time": 1755417599999, "quote_volume": 8107966.88005, "trades": 31764, "taker_buy_base": 13957341.7, "taker_buy_quote": 4657225.15124 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.3359, "high": 0.3491, "low": 0.3359, "close": 0.3487, "volume": 30731689.9, "close_time": 1755431999999, "quote_volume": 10508608.92568, "trades": 46949, "taker_buy_base": 16711102.4, "taker_buy_quote": 5715999.1065 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.3488, "high": 0.3572, "low": 0.3427, "close": 0.3558, "volume": 47793000.4, "close_time": 1755446399999, "quote_volume": 16796010.16601, "trades": 77498, "taker_buy_base": 25165738.8, "taker_buy_quote": 8851192.55556 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.3558, "high": 0.3576, "low": 0.3406, "close": 0.342, "volume": 29568626.6, "close_time": 1755460799999, "quote_volume": 10303401.79409, "trades": 53849, "taker_buy_base": 14377926.0, "taker_buy_quote": 5012618.31342 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.342, "high": 0.3481, "low": 0.3413, "close": 0.3422, "volume": 14774424.7, "close_time": 1755475199999, "quote_volume": 5090362.05532, "trades": 31423, "taker_buy_base": 7745651.2, "taker_buy_quote": 2668607.70059 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.3423, "high": 0.3436, "low": 0.3238, "close": 0.3287, "volume": 47761699.2, "close_time": 1755489599999, "quote_volume": 15942493.01463, "trades": 84390, "taker_buy_base": 22506327.5, "taker_buy_quote": 7512351.51491 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.3287, "high": 0.3361, "low": 0.3241, "close": 0.3268, "volume": 40442601.9, "close_time": 1755503999999, "quote_volume": 13353389.6189, "trades": 60367, "taker_buy_base": 19563386.7, "taker_buy_quote": 6460679.81046 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.3268, "high": 0.3288, "low": 0.3208, "close": 0.3239, "volume": 30438768.5, "close_time": 1755518399999, "quote_volume": 9876020.85295, "trades": 46337, "taker_buy_base": 14254069.9, "taker_buy_quote": 4627050.29199 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.3239, "high": 0.3348, "low": 0.3231, "close": 0.3334, "volume": 29603045.2, "close_time": 1755532799999, "quote_volume": 9736673.68048, "trades": 51148, "taker_buy_base": 16358490.1, "taker_buy_quote": 5381374.56695 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.3334, "high": 0.3378, "low": 0.3283, "close": 0.329, "volume": 26495158.4, "close_time": 1755547199999, "quote_volume": 8812749.65482, "trades": 48815, "taker_buy_base": 13012939.0, "taker_buy_quote": 4327408.81183 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.3289, "high": 0.3333, "low": 0.3257, "close": 0.3263, "volume": 15657819.4, "close_time": 1755561599999, "quote_volume": 5158590.63191, "trades": 25897, "taker_buy_base": 7740125.5, "taker_buy_quote": 2552276.47154 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3263, "high": 0.3309, "low": 0.3157, "close": 0.3165, "volume": 34197852.7, "close_time": 1755575999999, "quote_volume": 11039625.53792, "trades": 52751, "taker_buy_base": 15076900.3, "taker_buy_quote": 4870725.39825 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.3165, "high": 0.3194, "low": 0.3131, "close": 0.3159, "volume": 20895472.0, "close_time": 1755590399999, "quote_volume": 6596732.96492, "trades": 34958, "taker_buy_base": 8957093.2, "taker_buy_quote": 2827305.17154 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.3159, "high": 0.3234, "low": 0.3133, "close": 0.3221, "volume": 21967235.7, "close_time": 1755604799999, "quote_volume": 7042905.23028, "trades": 32715, "taker_buy_base": 10485173.6, "taker_buy_quote": 3359836.54004 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.322, "high": 0.3228, "low": 0.3079, "close": 0.3093, "volume": 38073006.2, "close_time": 1755619199999, "quote_volume": 11962636.201, "trades": 68205, "taker_buy_base": 17491287.0, "taker_buy_quote": 5495101.98985 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.3093, "high": 0.3094, "low": 0.3023, "close": 0.3044, "volume": 29270325.5, "close_time": 1755633599999, "quote_volume": 8954437.21867, "trades": 48738, "taker_buy_base": 13174648.4, "taker_buy_quote": 4031765.93642 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.3044, "high": 0.3068, "low": 0.298, "close": 0.2989, "volume": 18219898.1, "close_time": 1755647999999, "quote_volume": 5512681.70973, "trades": 30624, "taker_buy_base": 7863701.5, "taker_buy_quote": 2384748.48569 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.2989, "high": 0.3035, "low": 0.2958, "close": 0.3008, "volume": 16543857.5, "close_time": 1755662399999, "quote_volume": 4953839.26535, "trades": 28946, "taker_buy_base": 7813938.5, "taker_buy_quote": 2341526.72403 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.3008, "high": 0.303, "low": 0.2989, "close": 0.2991, "volume": 10017896.5, "close_time": 1755676799999, "quote_volume": 3017322.47998, "trades": 18287, "taker_buy_base": 4427028.2, "taker_buy_quote": 1334467.36481 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.2991, "high": 0.3036, "low": 0.2945, "close": 0.2984, "volume": 21312528.0, "close_time": 1755691199999, "quote_volume": 6384817.09727, "trades": 29805, "taker_buy_base": 10214574.2, "taker_buy_quote": 3063572.91521 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.2985, "high": 0.3057, "low": 0.2883, "close": 0.3022, "volume": 44221803.6, "close_time": 1755705599999, "quote_volume": 13109149.71298, "trades": 79487, "taker_buy_base": 21563166.7, "taker_buy_quote": 6404185.96265 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.3023, "high": 0.3101, "low": 0.301, "close": 0.3079, "volume": 28067259.2, "close_time": 1755719999999, "quote_volume": 8578235.10791, "trades": 52309, "taker_buy_base": 14303917.0, "taker_buy_quote": 4373981.64295 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.3079, "high": 0.3092, "low": 0.3047, "close": 0.3073, "volume": 11324877.4, "close_time": 1755734399999, "quote_volume": 3482392.92984, "trades": 23601, "taker_buy_base": 6131772.3, "taker_buy_quote": 1886050.98301 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3073, "high": 0.3085, "low": 0.3011, "close": 0.3029, "volume": 11792363.7, "close_time": 1755748799999, "quote_volume": 3591740.21841, "trades": 25574, "taker_buy_base": 5610043.1, "taker_buy_quote": 1708909.9499 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.3029, "high": 0.3042, "low": 0.2978, "close": 0.3, "volume": 9401040.5, "close_time": 1755763199999, "quote_volume": 2829626.29685, "trades": 21325, "taker_buy_base": 4443901.2, "taker_buy_quote": 1338102.30077 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.2999, "high": 0.3004, "low": 0.2943, "close": 0.2959, "volume": 11261096.3, "close_time": 1755777599999, "quote_volume": 3338851.64546, "trades": 27231, "taker_buy_base": 5136356.9, "taker_buy_quote": 1523031.96576 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.2959, "high": 0.2988, "low": 0.2908, "close": 0.2916, "volume": 17837509.6, "close_time": 1755791999999, "quote_volume": 5255770.71145, "trades": 46619, "taker_buy_base": 8983862.5, "taker_buy_quote": 2647910.28512 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.2917, "high": 0.2945, "low": 0.2905, "close": 0.2916, "volume": 11669552.0, "close_time": 1755806399999, "quote_volume": 3407475.64465, "trades": 26719, "taker_buy_base": 4993513.1, "taker_buy_quote": 1459022.2857 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.2916, "high": 0.295, "low": 0.2906, "close": 0.2917, "volume": 5932493.5, "close_time": 1755820799999, "quote_volume": 1738802.99204, "trades": 13830, "taker_buy_base": 3093495.8, "taker_buy_quote": 907497.2456 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.2917, "high": 0.2956, "low": 0.2898, "close": 0.2908, "volume": 9431718.0, "close_time": 1755835199999, "quote_volume": 2759331.92557, "trades": 16355, "taker_buy_base": 4461080.9, "taker_buy_quote": 1305596.21786 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.2909, "high": 0.294, "low": 0.2899, "close": 0.2935, "volume": 8183047.2, "close_time": 1755849599999, "quote_volume": 2387810.07712, "trades": 16287, "taker_buy_base": 3573097.5, "taker_buy_quote": 1043396.51104 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.2935, "high": 0.2964, "low": 0.2847, "close": 0.2852, "volume": 23110944.5, "close_time": 1755863999999, "quote_volume": 6695185.08881, "trades": 27718, "taker_buy_base": 9949315.5, "taker_buy_quote": 2886721.53456 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.2852, "high": 0.3194, "low": 0.2809, "close": 0.3136, "volume": 110219119.8, "close_time": 1755878399999, "quote_volume": 33429358.63723, "trades": 142443, "taker_buy_base": 54774530.1, "taker_buy_quote": 16579858.19708 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.3136, "high": 0.3275, "low": 0.3135, "close": 0.326, "volume": 53804307.9, "close_time": 1755892799999, "quote_volume": 17289064.29087, "trades": 85399, "taker_buy_base": 25127614.3, "taker_buy_quote": 8073636.31533 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.3261, "high": 0.3301, "low": 0.321, "close": 0.3238, "volume": 27733468.5, "close_time": 1755907199999, "quote_volume": 9021428.33064, "trades": 47351, "taker_buy_base": 12909656.6, "taker_buy_quote": 4194652.14861 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.3239, "high": 0.3257, "low": 0.3123, "close": 0.3134, "volume": 27295816.9, "close_time": 1755921599999, "quote_volume": 8684851.32152, "trades": 51986, "taker_buy_base": 11834215.0, "taker_buy_quote": 3767612.81727 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.3135, "high": 0.3279, "low": 0.3134, "close": 0.3173, "volume": 30380005.2, "close_time": 1755935999999, "quote_volume": 9758377.949, "trades": 50201, "taker_buy_base": 14198637.1, "taker_buy_quote": 4560021.40306 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.3173, "high": 0.3213, "low": 0.3159, "close": 0.3195, "volume": 14892934.8, "close_time": 1755950399999, "quote_volume": 4746703.05888, "trades": 29197, "taker_buy_base": 7703705.7, "taker_buy_quote": 2456471.22619 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.3196, "high": 0.3237, "low": 0.3172, "close": 0.3204, "volume": 21751341.2, "close_time": 1755964799999, "quote_volume": 6965410.50984, "trades": 38479, "taker_buy_base": 11896981.9, "taker_buy_quote": 3810095.78835 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.3204, "high": 0.3245, "low": 0.3181, "close": 0.3237, "volume": 12391576.2, "close_time": 1755979199999, "quote_volume": 3980046.11908, "trades": 21967, "taker_buy_base": 6393555.8, "taker_buy_quote": 2054082.89251 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.3238, "high": 0.3257, "low": 0.322, "close": 0.3254, "volume": 8465311.4, "close_time": 1755993599999, "quote_volume": 2744239.95733, "trades": 17270, "taker_buy_base": 3941254.8, "taker_buy_quote": 1278075.07173 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.3254, "high": 0.3264, "low": 0.319, "close": 0.3211, "volume": 12625719.9, "close_time": 1756007999999, "quote_volume": 4072325.3212, "trades": 31326, "taker_buy_base": 5438337.1, "taker_buy_quote": 1754136.53497 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.3212, "high": 0.3218, "low": 0.3145, "close": 0.3146, "volume": 9068842.9, "close_time": 1756022399999, "quote_volume": 2879424.51315, "trades": 20766, "taker_buy_base": 4630745.9, "taker_buy_quote": 1470073.07103 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.3146, "high": 0.3168, "low": 0.306, "close": 0.3075, "volume": 27567486.6, "close_time": 1756036799999, "quote_volume": 8531243.89271, "trades": 31911, "taker_buy_base": 12605492.9, "taker_buy_quote": 3901134.04326 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.3075, "high": 0.3143, "low": 0.3068, "close": 0.31, "volume": 13320634.2, "close_time": 1756051199999, "quote_volume": 4128379.01108, "trades": 31244, "taker_buy_base": 6909887.0, "taker_buy_quote": 2141658.6928 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.31, "high": 0.3277, "low": 0.308, "close": 0.3155, "volume": 66116853.2, "close_time": 1756065599999, "quote_volume": 20918645.13571, "trades": 102696, "taker_buy_base": 33088935.8, "taker_buy_quote": 10469017.41175 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.3156, "high": 0.317, "low": 0.3076, "close": 0.3115, "volume": 34730797.7, "close_time": 1756079999999, "quote_volume": 10860836.11604, "trades": 61529, "taker_buy_base": 16138121.7, "taker_buy_quote": 5047303.02036 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.3116, "high": 0.3137, "low": 0.3033, "close": 0.3089, "volume": 21882120.8, "close_time": 1756094399999, "quote_volume": 6756433.15396, "trades": 41280, "taker_buy_base": 10245014.9, "taker_buy_quote": 3162575.57401 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.309, "high": 0.3096, "low": 0.2956, "close": 0.297, "volume": 27670730.4, "close_time": 1756108799999, "quote_volume": 8352998.97949, "trades": 49147, "taker_buy_base": 11476922.8, "taker_buy_quote": 3465980.078 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.2969, "high": 0.2991, "low": 0.2921, "close": 0.2963, "volume": 19430884.4, "close_time": 1756123199999, "quote_volume": 5741603.6619, "trades": 41207, "taker_buy_base": 9641819.7, "taker_buy_quote": 2849633.00639 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.2963, "high": 0.2994, "low": 0.2935, "close": 0.2953, "volume": 19645621.9, "close_time": 1756137599999, "quote_volume": 5830120.85558, "trades": 47895, "taker_buy_base": 10083323.6, "taker_buy_quote": 2992325.89346 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.2954, "high": 0.2973, "low": 0.2856, "close": 0.2859, "volume": 24793166.0, "close_time": 1756151999999, "quote_volume": 7224104.80506, "trades": 46842, "taker_buy_base": 11830916.8, "taker_buy_quote": 3450919.28845 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.2859, "high": 0.287, "low": 0.272, "close": 0.2837, "volume": 43686765.3, "close_time": 1756166399999, "quote_volume": 12297193.29729, "trades": 74203, "taker_buy_base": 21265327.7, "taker_buy_quote": 5990178.80988 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.2838, "high": 0.2899, "low": 0.2804, "close": 0.2877, "volume": 18037302.4, "close_time": 1756180799999, "quote_volume": 5142918.84639, "trades": 36712, "taker_buy_base": 8354532.2, "taker_buy_quote": 2383290.03935 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.2877, "high": 0.291, "low": 0.2865, "close": 0.2899, "volume": 8941950.3, "close_time": 1756195199999, "quote_volume": 2581345.8336, "trades": 20349, "taker_buy_base": 4232488.5, "taker_buy_quote": 1221704.39115 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.2899, "high": 0.2925, "low": 0.2881, "close": 0.2895, "volume": 10299254.5, "close_time": 1756209599999, "quote_volume": 2986787.20081, "trades": 20469, "taker_buy_base": 4755762.9, "taker_buy_quote": 1380163.62138 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.2895, "high": 0.2955, "low": 0.2868, "close": 0.2907, "volume": 27675328.8, "close_time": 1756223999999, "quote_volume": 8064024.86423, "trades": 55241, "taker_buy_base": 12923589.4, "taker_buy_quote": 3766667.99345 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.2907, "high": 0.3031, "low": 0.2903, "close": 0.3017, "volume": 19557242.5, "close_time": 1756238399999, "quote_volume": 5795879.94948, "trades": 30036, "taker_buy_base": 10571739.5, "taker_buy_quote": 3133445.17597 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.3017, "high": 0.3032, "low": 0.2982, "close": 0.2997, "volume": 11906651.2, "close_time": 1756252799999, "quote_volume": 3576372.97926, "trades": 23940, "taker_buy_base": 5655977.2, "taker_buy_quote": 1699266.71514 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.2997, "high": 0.3023, "low": 0.2961, "close": 0.3004, "volume": 9414828.2, "close_time": 1756267199999, "quote_volume": 2811834.60492, "trades": 23494, "taker_buy_base": 4532234.1, "taker_buy_quote": 1354413.25452 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.3003, "high": 0.3028, "low": 0.2954, "close": 0.2968, "volume": 9457813.9, "close_time": 1756281599999, "quote_volume": 2829537.37147, "trades": 21675, "taker_buy_base": 4047979.7, "taker_buy_quote": 1212917.84162 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.2969, "high": 0.3017, "low": 0.2954, "close": 0.2994, "volume": 23373465.3, "close_time": 1756295999999, "quote_volume": 6986531.99938, "trades": 30895, "taker_buy_base": 11195362.5, "taker_buy_quote": 3350563.45766 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.2993, "high": 0.3035, "low": 0.2962, "close": 0.3016, "volume": 19285036.0, "close_time": 1756310399999, "quote_volume": 5785926.83245, "trades": 41148, "taker_buy_base": 9502683.9, "taker_buy_quote": 2853180.00977 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.3016, "high": 0.3046, "low": 0.2972, "close": 0.2991, "volume": 18849229.9, "close_time": 1756324799999, "quote_volume": 5674806.41103, "trades": 31957, "taker_buy_base": 9260259.2, "taker_buy_quote": 2787574.40431 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.2991, "high": 0.3026, "low": 0.2919, "close": 0.2924, "volume": 30832153.1, "close_time": 1756339199999, "quote_volume": 9181434.97873, "trades": 51437, "taker_buy_base": 14346282.9, "taker_buy_quote": 4274320.10734 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.2925, "high": 0.2943, "low": 0.29, "close": 0.2927, "volume": 14391758.4, "close_time": 1756353599999, "quote_volume": 4206008.93674, "trades": 27788, "taker_buy_base": 7491830.3, "taker_buy_quote": 2190459.39615 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.2927, "high": 0.2992, "low": 0.2923, "close": 0.2985, "volume": 17573645.0, "close_time": 1756367999999, "quote_volume": 5199395.82966, "trades": 26847, "taker_buy_base": 9362661.2, "taker_buy_quote": 2768015.14029 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.2985, "high": 0.3015, "low": 0.2962, "close": 0.2992, "volume": 9099113.8, "close_time": 1756382399999, "quote_volume": 2719276.11256, "trades": 13241, "taker_buy_base": 4175160.9, "taker_buy_quote": 1247521.82405 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.2992, "high": 0.3048, "low": 0.2981, "close": 0.2998, "volume": 27848484.9, "close_time": 1756396799999, "quote_volume": 8393350.10686, "trades": 40722, "taker_buy_base": 13567992.7, "taker_buy_quote": 4090540.35709 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.2998, "high": 0.3013, "low": 0.293, "close": 0.2931, "volume": 19162282.6, "close_time": 1756411199999, "quote_volume": 5683003.68808, "trades": 25885, "taker_buy_base": 8907089.4, "taker_buy_quote": 2641836.54678 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.293, "high": 0.3097, "low": 0.2926, "close": 0.3082, "volume": 40053829.6, "close_time": 1756425599999, "quote_volume": 12051089.90232, "trades": 41089, "taker_buy_base": 19271851.5, "taker_buy_quote": 5799145.11496 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.3083, "high": 0.3089, "low": 0.3005, "close": 0.3031, "volume": 17085950.7, "close_time": 1756439999999, "quote_volume": 5184216.31702, "trades": 24918, "taker_buy_base": 7677660.1, "taker_buy_quote": 2329189.3732 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.303, "high": 0.3054, "low": 0.2917, "close": 0.292, "volume": 24397402.8, "close_time": 1756454399999, "quote_volume": 7282921.65846, "trades": 34634, "taker_buy_base": 11170196.9, "taker_buy_quote": 3334654.41269 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.2919, "high": 0.2941, "low": 0.2847, "close": 0.2926, "volume": 28866692.5, "close_time": 1756468799999, "quote_volume": 8359860.34551, "trades": 38400, "taker_buy_base": 15126875.4, "taker_buy_quote": 4377707.13203 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.2925, "high": 0.3004, "low": 0.2866, "close": 0.2886, "volume": 52325274.4, "close_time": 1756483199999, "quote_volume": 15315826.21416, "trades": 71973, "taker_buy_base": 24812964.6, "taker_buy_quote": 7264503.21361 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.2886, "high": 0.291, "low": 0.2831, "close": 0.2868, "volume": 19509674.9, "close_time": 1756497599999, "quote_volume": 5593133.83943, "trades": 38106, "taker_buy_base": 9223884.9, "taker_buy_quote": 2644828.8494 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.2868, "high": 0.2896, "low": 0.2834, "close": 0.2878, "volume": 12742475.8, "close_time": 1756511999999, "quote_volume": 3650389.70289, "trades": 21295, "taker_buy_base": 6604212.3, "taker_buy_quote": 1891773.17413 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.2878, "high": 0.2911, "low": 0.2811, "close": 0.2889, "volume": 16581786.5, "close_time": 1756526399999, "quote_volume": 4743991.418, "trades": 23235, "taker_buy_base": 7616403.7, "taker_buy_quote": 2179159.24786 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.2889, "high": 0.2915, "low": 0.2866, "close": 0.2912, "volume": 9194697.6, "close_time": 1756540799999, "quote_volume": 2659980.71099, "trades": 16096, "taker_buy_base": 5052032.6, "taker_buy_quote": 1461639.62361 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.2912, "high": 0.2915, "low": 0.2874, "close": 0.2889, "volume": 6224532.4, "close_time": 1756555199999, "quote_volume": 1799629.52212, "trades": 12187, "taker_buy_base": 2563177.2, "taker_buy_quote": 740822.5017 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.2889, "high": 0.2891, "low": 0.2835, "close": 0.2877, "volume": 8750437.9, "close_time": 1756569599999, "quote_volume": 2503847.56322, "trades": 18770, "taker_buy_base": 4330970.0, "taker_buy_quote": 1239220.85268 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.2877, "high": 0.2877, "low": 0.2847, "close": 0.287, "volume": 4843963.3, "close_time": 1756583999999, "quote_volume": 1385993.08064, "trades": 10653, "taker_buy_base": 2249263.3, "taker_buy_quote": 643637.43124 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.287, "high": 0.2879, "low": 0.2848, "close": 0.2875, "volume": 4078963.1, "close_time": 1756598399999, "quote_volume": 1167996.29775, "trades": 8327, "taker_buy_base": 1779302.8, "taker_buy_quote": 509316.86137 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.2875, "high": 0.2942, "low": 0.2875, "close": 0.2939, "volume": 9715408.5, "close_time": 1756612799999, "quote_volume": 2833802.5883, "trades": 19410, "taker_buy_base": 4872248.5, "taker_buy_quote": 1420978.9843 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.294, "high": 0.2941, "low": 0.2884, "close": 0.2887, "volume": 4669462.3, "close_time": 1756627199999, "quote_volume": 1354802.04847, "trades": 10257, "taker_buy_base": 1906287.7, "taker_buy_quote": 553146.70869 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.2887, "high": 0.2928, "low": 0.2872, "close": 0.2904, "volume": 7588319.6, "close_time": 1756641599999, "quote_volume": 2199790.4047, "trades": 14269, "taker_buy_base": 4042755.1, "taker_buy_quote": 1171940.47604 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.2904, "high": 0.2915, "low": 0.2872, "close": 0.2905, "volume": 6754378.1, "close_time": 1756655999999, "quote_volume": 1955411.9375, "trades": 15571, "taker_buy_base": 3475299.2, "taker_buy_quote": 1006285.89885 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.2904, "high": 0.2924, "low": 0.2883, "close": 0.29, "volume": 5760315.2, "close_time": 1756670399999, "quote_volume": 1673466.54677, "trades": 13178, "taker_buy_base": 2475553.3, "taker_buy_quote": 719002.90314 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.29, "high": 0.2918, "low": 0.284, "close": 0.2842, "volume": 8418752.6, "close_time": 1756684799999, "quote_volume": 2422533.41856, "trades": 16611, "taker_buy_base": 4079527.0, "taker_buy_quote": 1174059.84339 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.2842, "high": 0.285, "low": 0.2763, "close": 0.2783, "volume": 19940058.0, "close_time": 1756699199999, "quote_volume": 5592687.5125, "trades": 39847, "taker_buy_base": 8410982.9, "taker_buy_quote": 2360697.98152 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.2782, "high": 0.2859, "low": 0.2744, "close": 0.2858, "volume": 13684930.6, "close_time": 1756713599999, "quote_volume": 3824388.94939, "trades": 26894, "taker_buy_base": 7425394.7, "taker_buy_quote": 2077826.4243 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.2859, "high": 0.289, "low": 0.2806, "close": 0.2807, "volume": 19299817.8, "close_time": 1756727999999, "quote_volume": 5513064.50405, "trades": 34996, "taker_buy_base": 9361133.0, "taker_buy_quote": 2675430.55944 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.2808, "high": 0.2828, "low": 0.2777, "close": 0.2785, "volume": 12894330.1, "close_time": 1756742399999, "quote_volume": 3616924.21648, "trades": 27363, "taker_buy_base": 6453515.1, "taker_buy_quote": 1810944.3807 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.2785, "high": 0.2795, "low": 0.2758, "close": 0.279, "volume": 9030734.2, "close_time": 1756756799999, "quote_volume": 2507016.89273, "trades": 19729, "taker_buy_base": 5036705.5, "taker_buy_quote": 1397882.07264 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.279, "high": 0.2792, "low": 0.2685, "close": 0.2754, "volume": 28835053.6, "close_time": 1756771199999, "quote_volume": 7855869.16976, "trades": 46653, "taker_buy_base": 13669572.4, "taker_buy_quote": 3723337.94425 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.2755, "high": 0.2821, "low": 0.2739, "close": 0.2809, "volume": 15668739.5, "close_time": 1756785599999, "quote_volume": 4353127.07643, "trades": 29735, "taker_buy_base": 8326328.3, "taker_buy_quote": 2313799.22881 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.281, "high": 0.2838, "low": 0.2797, "close": 0.2804, "volume": 9806951.0, "close_time": 1756799999999, "quote_volume": 2762445.85728, "trades": 18380, "taker_buy_base": 4173002.9, "taker_buy_quote": 1175924.47626 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.2804, "high": 0.285, "low": 0.2799, "close": 0.2816, "volume": 11953202.3, "close_time": 1756814399999, "quote_volume": 3378400.97289, "trades": 21662, "taker_buy_base": 5654400.3, "taker_buy_quote": 1598714.10522 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.2817, "high": 0.2879, "low": 0.275, "close": 0.2802, "volume": 38125466.0, "close_time": 1756828799999, "quote_volume": 10768502.19817, "trades": 59662, "taker_buy_base": 19318302.0, "taker_buy_quote": 5456742.22411 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.2802, "high": 0.2849, "low": 0.2795, "close": 0.2819, "volume": 11381997.8, "close_time": 1756843199999, "quote_volume": 3212479.73803, "trades": 26352, "taker_buy_base": 5702413.1, "taker_buy_quote": 1609230.71042 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.2819, "high": 0.2877, "low": 0.2815, "close": 0.2869, "volume": 11847787.2, "close_time": 1756857599999, "quote_volume": 3388563.09666, "trades": 22797, "taker_buy_base": 6462438.6, "taker_buy_quote": 1846752.89022 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.287, "high": 0.289, "low": 0.284, "close": 0.2871, "volume": 11718168.3, "close_time": 1756871999999, "quote_volume": 3362445.12455, "trades": 22998, "taker_buy_base": 5663146.3, "taker_buy_quote": 1624951.09958 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.287, "high": 0.2876, "low": 0.2814, "close": 0.2838, "volume": 12577788.7, "close_time": 1756886399999, "quote_volume": 3573166.30027, "trades": 18687, "taker_buy_base": 5855421.9, "taker_buy_quote": 1662639.56623 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.2838, "high": 0.2894, "low": 0.2828, "close": 0.2882, "volume": 15619234.7, "close_time": 1756900799999, "quote_volume": 4470363.11375, "trades": 23572, "taker_buy_base": 8420137.0, "taker_buy_quote": 2410103.47422 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.2882, "high": 0.2947, "low": 0.2865, "close": 0.2935, "volume": 19795834.2, "close_time": 1756915199999, "quote_volume": 5762160.93833, "trades": 32745, "taker_buy_base": 10097990.6, "taker_buy_quote": 2940907.60217 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.2935, "high": 0.296, "low": 0.2905, "close": 0.2958, "volume": 10774649.3, "close_time": 1756929599999, "quote_volume": 3163297.48934, "trades": 17980, "taker_buy_base": 4805508.1, "taker_buy_quote": 1411022.45777 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.2958, "high": 0.2969, "low": 0.2927, "close": 0.2932, "volume": 10614461.2, "close_time": 1756943999999, "quote_volume": 3130285.57116, "trades": 15113, "taker_buy_base": 5460872.0, "taker_buy_quote": 1610957.12837 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.2933, "high": 0.2941, "low": 0.2869, "close": 0.2871, "volume": 10506010.2, "close_time": 1756958399999, "quote_volume": 3051697.3973, "trades": 18089, "taker_buy_base": 4858094.4, "taker_buy_quote": 1411770.90517 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.2871, "high": 0.2889, "low": 0.2821, "close": 0.2838, "volume": 14738336.2, "close_time": 1756972799999, "quote_volume": 4197443.94754, "trades": 22369, "taker_buy_base": 6216135.3, "taker_buy_quote": 1769948.47768 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.2837, "high": 0.2873, "low": 0.283, "close": 0.2846, "volume": 16604117.2, "close_time": 1756987199999, "quote_volume": 4735259.29266, "trades": 21925, "taker_buy_base": 8295808.9, "taker_buy_quote": 2366078.40973 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.2846, "high": 0.2878, "low": 0.2778, "close": 0.2793, "volume": 22358743.3, "close_time": 1757001599999, "quote_volume": 6324528.81785, "trades": 31529, "taker_buy_base": 9788816.9, "taker_buy_quote": 2772587.44852 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.2792, "high": 0.2806, "low": 0.2762, "close": 0.2774, "volume": 8728060.0, "close_time": 1757015999999, "quote_volume": 2431967.59497, "trades": 16222, "taker_buy_base": 4766580.4, "taker_buy_quote": 1328611.51091 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.2774, "high": 0.2827, "low": 0.2771, "close": 0.2792, "volume": 8731728.9, "close_time": 1757030399999, "quote_volume": 2447088.82857, "trades": 12864, "taker_buy_base": 4101895.7, "taker_buy_quote": 1149817.67693 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.2792, "high": 0.2846, "low": 0.2792, "close": 0.2846, "volume": 12575038.2, "close_time": 1757044799999, "quote_volume": 3546322.33631, "trades": 17938, "taker_buy_base": 5904109.5, "taker_buy_quote": 1665069.63361 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.2846, "high": 0.2921, "low": 0.2844, "close": 0.2915, "volume": 18094336.9, "close_time": 1757059199999, "quote_volume": 5205478.88881, "trades": 23776, "taker_buy_base": 9030017.7, "taker_buy_quote": 2599339.93261 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.2915, "high": 0.2922, "low": 0.288, "close": 0.2911, "volume": 13703404.6, "close_time": 1757073599999, "quote_volume": 3982261.10567, "trades": 19217, "taker_buy_base": 6471099.9, "taker_buy_quote": 1881209.95305 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.2912, "high": 0.3, "low": 0.2874, "close": 0.2911, "volume": 67546912.5, "close_time": 1757087999999, "quote_volume": 19854273.43677, "trades": 95242, "taker_buy_base": 33446363.5, "taker_buy_quote": 9837454.46262 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.2911, "high": 0.2947, "low": 0.2883, "close": 0.2942, "volume": 18212053.4, "close_time": 1757102399999, "quote_volume": 5305167.08953, "trades": 28824, "taker_buy_base": 8045924.8, "taker_buy_quote": 2344825.78608 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.2942, "high": 0.2958, "low": 0.2912, "close": 0.2913, "volume": 13765080.1, "close_time": 1757116799999, "quote_volume": 4039776.06253, "trades": 20906, "taker_buy_base": 6345403.2, "taker_buy_quote": 1862877.19397 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.2914, "high": 0.2937, "low": 0.2903, "close": 0.2909, "volume": 4701282.2, "close_time": 1757131199999, "quote_volume": 1371975.07175, "trades": 10339, "taker_buy_base": 2209298.8, "taker_buy_quote": 644918.54844 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.291, "high": 0.291, "low": 0.2875, "close": 0.2884, "volume": 7852959.4, "close_time": 1757145599999, "quote_volume": 2267699.33881, "trades": 13579, "taker_buy_base": 3711043.8, "taker_buy_quote": 1071585.39756 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.2884, "high": 0.2888, "low": 0.2852, "close": 0.2863, "volume": 8002055.8, "close_time": 1757159999999, "quote_volume": 2294308.15292, "trades": 11630, "taker_buy_base": 3609442.8, "taker_buy_quote": 1035041.48324 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.2863, "high": 0.2875, "low": 0.2842, "close": 0.2849, "volume": 12378429.2, "close_time": 1757174399999, "quote_volume": 3534411.43933, "trades": 13178, "taker_buy_base": 5839114.5, "taker_buy_quote": 1667015.06335 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.2848, "high": 0.2873, "low": 0.2831, "close": 0.2835, "volume": 12953942.3, "close_time": 1757188799999, "quote_volume": 3702319.77448, "trades": 14098, "taker_buy_base": 6386773.4, "taker_buy_quote": 1826596.80332 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.2836, "high": 0.2868, "low": 0.2831, "close": 0.2854, "volume": 5182627.2, "close_time": 1757203199999, "quote_volume": 1476721.17798, "trades": 7851, "taker_buy_base": 2577799.1, "taker_buy_quote": 734531.22529 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.2854, "high": 0.2963, "low": 0.2853, "close": 0.2963, "volume": 16679302.4, "close_time": 1757217599999, "quote_volume": 4870921.13954, "trades": 20251, "taker_buy_base": 9067616.2, "taker_buy_quote": 2649364.60795 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.2962, "high": 0.299, "low": 0.2929, "close": 0.2946, "volume": 21809008.5, "close_time": 1757231999999, "quote_volume": 6464232.01696, "trades": 22613, "taker_buy_base": 11396460.6, "taker_buy_quote": 3379751.41873 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.2947, "high": 0.2971, "low": 0.294, "close": 0.2965, "volume": 11380949.9, "close_time": 1757246399999, "quote_volume": 3367227.04241, "trades": 13039, "taker_buy_base": 5724266.5, "taker_buy_quote": 1693685.00755 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.2966, "high": 0.2991, "low": 0.2952, "close": 0.2976, "volume": 13692139.5, "close_time": 1757260799999, "quote_volume": 4065373.38785, "trades": 18554, "taker_buy_base": 6765551.9, "taker_buy_quote": 2009312.86116 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.2976, "high": 0.2978, "low": 0.2924, "close": 0.2962, "volume": 14428687.4, "close_time": 1757275199999, "quote_volume": 4247116.42751, "trades": 14714, "taker_buy_base": 6321219.4, "taker_buy_quote": 1861036.57362 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.2962, "high": 0.2982, "low": 0.2939, "close": 0.2951, "volume": 7571813.6, "close_time": 1757289599999, "quote_volume": 2240596.69973, "trades": 15040, "taker_buy_base": 3493826.7, "taker_buy_quote": 1033971.16025 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.2952, "high": 0.3014, "low": 0.2931, "close": 0.2986, "volume": 14488633.4, "close_time": 1757303999999, "quote_volume": 4301332.96282, "trades": 23163, "taker_buy_base": 7279168.7, "taker_buy_quote": 2162898.5797 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.2986, "high": 0.2988, "low": 0.2942, "close": 0.2963, "volume": 13790780.9, "close_time": 1757318399999, "quote_volume": 4087918.98481, "trades": 19883, "taker_buy_base": 6663321.3, "taker_buy_quote": 1975007.3894 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.2963, "high": 0.3032, "low": 0.2959, "close": 0.2979, "volume": 23915463.7, "close_time": 1757332799999, "quote_volume": 7164278.37068, "trades": 31111, "taker_buy_base": 10502894.7, "taker_buy_quote": 3146243.85129 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.2979, "high": 0.3177, "low": 0.2971, "close": 0.312, "volume": 61029936.3, "close_time": 1757347199999, "quote_volume": 18740100.25418, "trades": 67136, "taker_buy_base": 31141984.2, "taker_buy_quote": 9553501.71155 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.312, "high": 0.3138, "low": 0.3058, "close": 0.3068, "volume": 41805945.6, "close_time": 1757361599999, "quote_volume": 12939352.8992, "trades": 49377, "taker_buy_base": 19207733.3, "taker_buy_quote": 5945523.80597 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.3069, "high": 0.3126, "low": 0.3049, "close": 0.3108, "volume": 13634233.8, "close_time": 1757375999999, "quote_volume": 4222963.38634, "trades": 21498, "taker_buy_base": 6914031.3, "taker_buy_quote": 2142029.66679 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3108, "high": 0.3137, "low": 0.3044, "close": 0.3101, "volume": 20898656.6, "close_time": 1757390399999, "quote_volume": 6456689.69098, "trades": 34485, "taker_buy_base": 10143492.9, "taker_buy_quote": 3134624.65466 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.31, "high": 0.3185, "low": 0.3089, "close": 0.3171, "volume": 30635327.2, "close_time": 1757404799999, "quote_volume": 9632405.86917, "trades": 38033, "taker_buy_base": 17089381.0, "taker_buy_quote": 5373439.0826 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.317, "high": 0.3199, "low": 0.3156, "close": 0.3158, "volume": 22415925.3, "close_time": 1757419199999, "quote_volume": 7119669.99747, "trades": 30289, "taker_buy_base": 11198940.3, "taker_buy_quote": 3557673.2929 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.3158, "high": 0.3183, "low": 0.3022, "close": 0.3035, "volume": 46289319.4, "close_time": 1757433599999, "quote_volume": 14335873.86918, "trades": 62908, "taker_buy_base": 21515536.1, "taker_buy_quote": 6667643.62645 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.3036, "high": 0.3073, "low": 0.3023, "close": 0.3062, "volume": 13716601.3, "close_time": 1757447999999, "quote_volume": 4173218.92382, "trades": 21804, "taker_buy_base": 7751401.1, "taker_buy_quote": 2358697.00171 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.3062, "high": 0.3101, "low": 0.3042, "close": 0.3094, "volume": 10859079.6, "close_time": 1757462399999, "quote_volume": 3338524.82978, "trades": 19218, "taker_buy_base": 6199043.0, "taker_buy_quote": 1906455.55879 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3093, "high": 0.315, "low": 0.3069, "close": 0.3127, "volume": 20407471.2, "close_time": 1757476799999, "quote_volume": 6344872.25928, "trades": 37259, "taker_buy_base": 10047454.6, "taker_buy_quote": 3125335.41398 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.3127, "high": 0.3134, "low": 0.3089, "close": 0.3117, "volume": 12476917.1, "close_time": 1757491199999, "quote_volume": 3883950.39857, "trades": 22682, "taker_buy_base": 5906156.8, "taker_buy_quote": 1838962.44153 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.3117, "high": 0.3123, "low": 0.3084, "close": 0.3102, "volume": 10575831.4, "close_time": 1757505599999, "quote_volume": 3281238.45977, "trades": 18330, "taker_buy_base": 4709591.1, "taker_buy_quote": 1461457.33323 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.3102, "high": 0.3227, "low": 0.3099, "close": 0.3195, "volume": 35059541.7, "close_time": 1757519999999, "quote_volume": 11119649.6063, "trades": 55378, "taker_buy_base": 17789962.5, "taker_buy_quote": 5644013.42132 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.3196, "high": 0.3215, "low": 0.312, "close": 0.3145, "volume": 18594599.3, "close_time": 1757534399999, "quote_volume": 5899917.15374, "trades": 31121, "taker_buy_base": 8958420.9, "taker_buy_quote": 2843906.86067 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.3146, "high": 0.3227, "low": 0.3143, "close": 0.3206, "volume": 12867773.8, "close_time": 1757548799999, "quote_volume": 4108738.00738, "trades": 21785, "taker_buy_base": 6579237.8, "taker_buy_quote": 2101316.57126 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3206, "high": 0.3289, "low": 0.3187, "close": 0.3262, "volume": 21363357.3, "close_time": 1757563199999, "quote_volume": 6945438.1722, "trades": 32063, "taker_buy_base": 11528742.6, "taker_buy_quote": 3748797.65076 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.3262, "high": 0.3289, "low": 0.3229, "close": 0.3263, "volume": 14996459.7, "close_time": 1757577599999, "quote_volume": 4881701.06298, "trades": 25316, "taker_buy_base": 7737978.7, "taker_buy_quote": 2518930.92811 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.3262, "high": 0.3299, "low": 0.3236, "close": 0.324, "volume": 19871508.5, "close_time": 1757591999999, "quote_volume": 6500122.69296, "trades": 32579, "taker_buy_base": 11152454.7, "taker_buy_quote": 3648238.62623 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.3241, "high": 0.3285, "low": 0.3161, "close": 0.3197, "volume": 39453364.9, "close_time": 1757606399999, "quote_volume": 12711061.85707, "trades": 66458, "taker_buy_base": 19587109.1, "taker_buy_quote": 6316248.2847 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.3197, "high": 0.3285, "low": 0.3194, "close": 0.3277, "volume": 15096473.9, "close_time": 1757620799999, "quote_volume": 4908907.88212, "trades": 31228, "taker_buy_base": 8045891.2, "taker_buy_quote": 2616255.54579 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.3278, "high": 0.3384, "low": 0.3275, "close": 0.3363, "volume": 29321309.1, "close_time": 1757635199999, "quote_volume": 9782965.52438, "trades": 45881, "taker_buy_base": 16068799.8, "taker_buy_quote": 5363803.09487 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3364, "high": 0.3393, "low": 0.3327, "close": 0.3348, "volume": 19186494.0, "close_time": 1757649599999, "quote_volume": 6449321.40695, "trades": 36893, "taker_buy_base": 9248979.6, "taker_buy_quote": 3110555.55483 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.3348, "high": 0.3365, "low": 0.3321, "close": 0.3331, "volume": 12622113.2, "close_time": 1757663999999, "quote_volume": 4221049.88267, "trades": 23974, "taker_buy_base": 5740723.4, "taker_buy_quote": 1919999.28853 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.333, "high": 0.3347, "low": 0.3308, "close": 0.3324, "volume": 15059183.6, "close_time": 1757678399999, "quote_volume": 5013000.01024, "trades": 27756, "taker_buy_base": 6870917.5, "taker_buy_quote": 2287745.81194 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.3325, "high": 0.3392, "low": 0.3289, "close": 0.3349, "volume": 22113270.8, "close_time": 1757692799999, "quote_volume": 7391938.06673, "trades": 42817, "taker_buy_base": 10938559.1, "taker_buy_quote": 3657443.20727 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.3349, "high": 0.3452, "low": 0.3334, "close": 0.3448, "volume": 25254916.0, "close_time": 1757707199999, "quote_volume": 8596387.57913, "trades": 38947, "taker_buy_base": 13845109.7, "taker_buy_quote": 4716458.18742 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.3447, "high": 0.3454, "low": 0.3398, "close": 0.3446, "volume": 20266423.6, "close_time": 1757721599999, "quote_volume": 6950687.18745, "trades": 35423, "taker_buy_base": 10596644.8, "taker_buy_quote": 3635574.25343 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3447, "high": 0.35, "low": 0.3408, "close": 0.3482, "volume": 22024176.7, "close_time": 1757735999999, "quote_volume": 7617262.1056, "trades": 35032, "taker_buy_base": 12266198.4, "taker_buy_quote": 4244242.61777 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.3482, "high": 0.3555, "low": 0.3459, "close": 0.35, "volume": 34816664.8, "close_time": 1757750399999, "quote_volume": 12229698.66699, "trades": 42676, "taker_buy_base": 17088291.8, "taker_buy_quote": 6004646.37665 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.35, "high": 0.3562, "low": 0.3493, "close": 0.3549, "volume": 21331999.0, "close_time": 1757764799999, "quote_volume": 7536396.22463, "trades": 30823, "taker_buy_base": 12204157.6, "taker_buy_quote": 4312263.94827 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.3549, "high": 0.3573, "low": 0.3433, "close": 0.3446, "volume": 39588284.6, "close_time": 1757779199999, "quote_volume": 13822036.32242, "trades": 56533, "taker_buy_base": 17270441.5, "taker_buy_quote": 6041863.75743 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.3447, "high": 0.3466, "low": 0.3401, "close": 0.3435, "volume": 20010112.8, "close_time": 1757793599999, "quote_volume": 6870066.50664, "trades": 41838, "taker_buy_base": 8788273.9, "taker_buy_quote": 3018656.37226 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.3435, "high": 0.3471, "low": 0.3415, "close": 0.344, "volume": 11288990.2, "close_time": 1757807999999, "quote_volume": 3886287.07444, "trades": 16945, "taker_buy_base": 5807614.9, "taker_buy_quote": 1999482.31463 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.3439, "high": 0.3445, "low": 0.3352, "close": 0.3361, "volume": 16374313.9, "close_time": 1757822399999, "quote_volume": 5558292.1497, "trades": 25392, "taker_buy_base": 6601268.8, "taker_buy_quote": 2242916.23745 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.3362, "high": 0.3412, "low": 0.3335, "close": 0.338, "volume": 15596331.8, "close_time": 1757836799999, "quote_volume": 5262412.89473, "trades": 23732, "taker_buy_base": 7388370.9, "taker_buy_quote": 2493648.01701 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.338, "high": 0.3406, "low": 0.3336, "close": 0.3342, "volume": 10565928.0, "close_time": 1757851199999, "quote_volume": 3565051.72638, "trades": 19276, "taker_buy_base": 5024292.5, "taker_buy_quote": 1696579.82515 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.3342, "high": 0.3362, "low": 0.329, "close": 0.33, "volume": 19376142.0, "close_time": 1757865599999, "quote_volume": 6434171.96826, "trades": 35303, "taker_buy_base": 8565889.1, "taker_buy_quote": 2846164.26023 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.3299, "high": 0.3358, "low": 0.3294, "close": 0.3318, "volume": 15370715.2, "close_time": 1757879999999, "quote_volume": 5115671.62663, "trades": 17797, "taker_buy_base": 7839787.7, "taker_buy_quote": 2611421.53103 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.3317, "high": 0.3356, "low": 0.3306, "close": 0.3314, "volume": 5919015.8, "close_time": 1757894399999, "quote_volume": 1970101.85106, "trades": 12354, "taker_buy_base": 2778318.0, "taker_buy_quote": 924835.848 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3314, "high": 0.3352, "low": 0.3278, "close": 0.3345, "volume": 9803314.2, "close_time": 1757908799999, "quote_volume": 3252165.83321, "trades": 18645, "taker_buy_base": 5004466.8, "taker_buy_quote": 1662280.03402 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.3345, "high": 0.3382, "low": 0.3255, "close": 0.3264, "volume": 22800777.0, "close_time": 1757923199999, "quote_volume": 7569064.04064, "trades": 32051, "taker_buy_base": 9990353.8, "taker_buy_quote": 3322049.02146 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.3265, "high": 0.3265, "low": 0.3169, "close": 0.3198, "volume": 39783465.4, "close_time": 1757937599999, "quote_volume": 12763493.61235, "trades": 48140, "taker_buy_base": 16469386.0, "taker_buy_quote": 5282459.00319 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.3197, "high": 0.3206, "low": 0.3127, "close": 0.3157, "volume": 24857838.6, "close_time": 1757951999999, "quote_volume": 7878366.49484, "trades": 38823, "taker_buy_base": 10624828.9, "taker_buy_quote": 3368718.12706 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.3157, "high": 0.3168, "low": 0.3122, "close": 0.3159, "volume": 11959693.2, "close_time": 1757966399999, "quote_volume": 3757615.62406, "trades": 21980, "taker_buy_base": 6077413.0, "taker_buy_quote": 1909630.70597 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.316, "high": 0.3192, "low": 0.3156, "close": 0.3174, "volume": 7118143.2, "close_time": 1757980799999, "quote_volume": 2260689.4828, "trades": 11834, "taker_buy_base": 3601931.1, "taker_buy_quote": 1143865.61753 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3174, "high": 0.3175, "low": 0.3137, "close": 0.3143, "volume": 6194932.5, "close_time": 1757995199999, "quote_volume": 1954073.21854, "trades": 12576, "taker_buy_base": 3123272.1, "taker_buy_quote": 985087.4547 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.3143, "high": 0.3178, "low": 0.3108, "close": 0.3169, "volume": 15817058.4, "close_time": 1758009599999, "quote_volume": 4980148.3515, "trades": 20376, "taker_buy_base": 7095743.5, "taker_buy_quote": 2234713.78511 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.317, "high": 0.3213, "low": 0.317, "close": 0.3183, "volume": 15636191.9, "close_time": 1758023999999, "quote_volume": 4992619.91683, "trades": 22217, "taker_buy_base": 7869794.9, "taker_buy_quote": 2513148.17467 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.3184, "high": 0.3226, "low": 0.315, "close": 0.3213, "volume": 26399276.0, "close_time": 1758038399999, "quote_volume": 8416773.76904, "trades": 39618, "taker_buy_base": 12379073.3, "taker_buy_quote": 3951094.75984 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.3213, "high": 0.3217, "low": 0.3173, "close": 0.3181, "volume": 14073566.7, "close_time": 1758052799999, "quote_volume": 4496971.1657, "trades": 25887, "taker_buy_base": 6778820.2, "taker_buy_quote": 2166458.17814 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.3181, "high": 0.32, "low": 0.3168, "close": 0.3173, "volume": 6572548.8, "close_time": 1758067199999, "quote_volume": 2092469.75659, "trades": 12388, "taker_buy_base": 3409718.1, "taker_buy_quote": 1085640.1505 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3173, "high": 0.3193, "low": 0.3139, "close": 0.3141, "volume": 11581017.5, "close_time": 1758081599999, "quote_volume": 3666189.99162, "trades": 18948, "taker_buy_base": 5601550.9, "taker_buy_quote": 1774268.77297 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.314, "high": 0.3173, "low": 0.3127, "close": 0.3155, "volume": 10802565.1, "close_time": 1758095999999, "quote_volume": 3404433.34687, "trades": 17365, "taker_buy_base": 5142283.2, "taker_buy_quote": 1621523.98195 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.3156, "high": 0.3156, "low": 0.3095, "close": 0.3109, "volume": 12631339.5, "close_time": 1758110399999, "quote_volume": 3931597.87614, "trades": 18099, "taker_buy_base": 6002838.8, "taker_buy_quote": 1868299.58884 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.311, "high": 0.3131, "low": 0.3098, "close": 0.31, "volume": 8776275.1, "close_time": 1758124799999, "quote_volume": 2733827.07882, "trades": 17801, "taker_buy_base": 4226218.5, "taker_buy_quote": 1316668.82574 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.31, "high": 0.3183, "low": 0.3079, "close": 0.3178, "volume": 55144796.1, "close_time": 1758139199999, "quote_volume": 17260794.30306, "trades": 79762, "taker_buy_base": 26839946.8, "taker_buy_quote": 8401384.17526 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.3178, "high": 0.3364, "low": 0.3163, "close": 0.3316, "volume": 41420223.2, "close_time": 1758153599999, "quote_volume": 13515941.96563, "trades": 64322, "taker_buy_base": 23130650.9, "taker_buy_quote": 7554756.43386 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3317, "high": 0.3352, "low": 0.3274, "close": 0.3325, "volume": 25973526.2, "close_time": 1758167999999, "quote_volume": 8606269.31305, "trades": 41310, "taker_buy_base": 15620120.5, "taker_buy_quote": 5178360.69933 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.3325, "high": 0.3333, "low": 0.3234, "close": 0.3291, "volume": 26040819.9, "close_time": 1758182399999, "quote_volume": 8560785.20886, "trades": 32510, "taker_buy_base": 12601549.7, "taker_buy_quote": 4145091.49637 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.3291, "high": 0.3327, "low": 0.3277, "close": 0.3305, "volume": 14057876.4, "close_time": 1758196799999, "quote_volume": 4647459.87224, "trades": 25484, "taker_buy_base": 5947309.6, "taker_buy_quote": 1965867.52567 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.3306, "high": 0.3386, "low": 0.329, "close": 0.3373, "volume": 22746626.6, "close_time": 1758211199999, "quote_volume": 7605736.6372, "trades": 41211, "taker_buy_base": 12313366.7, "taker_buy_quote": 4118431.01113 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.3374, "high": 0.3432, "low": 0.3355, "close": 0.3378, "volume": 24702701.7, "close_time": 1758225599999, "quote_volume": 8398700.04712, "trades": 36917, "taker_buy_base": 13288564.6, "taker_buy_quote": 4518490.8991 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.3378, "high": 0.3434, "low": 0.3366, "close": 0.3424, "volume": 19296044.7, "close_time": 1758239999999, "quote_volume": 6562886.82327, "trades": 27755, "taker_buy_base": 9883375.7, "taker_buy_quote": 3363074.01285 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3424, "high": 0.35, "low": 0.34, "close": 0.3405, "volume": 43204623.4, "close_time": 1758254399999, "quote_volume": 14960292.72266, "trades": 54609, "taker_buy_base": 24489754.9, "taker_buy_quote": 8487303.13348 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.3405, "high": 0.3412, "low": 0.333, "close": 0.3339, "volume": 24228234.8, "close_time": 1758268799999, "quote_volume": 8171410.3251, "trades": 36199, "taker_buy_base": 12017157.6, "taker_buy_quote": 4055005.86967 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.3338, "high": 0.3368, "low": 0.3256, "close": 0.3276, "volume": 20167670.9, "close_time": 1758283199999, "quote_volume": 6662908.44595, "trades": 29318, "taker_buy_base": 8906990.4, "taker_buy_quote": 2943439.65014 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.3275, "high": 0.3313, "low": 0.3216, "close": 0.3239, "volume": 23274960.3, "close_time": 1758297599999, "quote_volume": 7595647.62498, "trades": 36341, "taker_buy_base": 11150012.9, "taker_buy_quote": 3638514.69382 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.3239, "high": 0.3269, "low": 0.3201, "close": 0.3203, "volume": 11498244.7, "close_time": 1758311999999, "quote_volume": 3713270.87459, "trades": 17472, "taker_buy_base": 5874048.3, "taker_buy_quote": 1897751.4371 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.3204, "high": 0.3247, "low": 0.3187, "close": 0.3216, "volume": 9488753.1, "close_time": 1758326399999, "quote_volume": 3050737.25763, "trades": 12593, "taker_buy_base": 4931735.8, "taker_buy_quote": 1586122.06771 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3217, "high": 0.3239, "low": 0.3179, "close": 0.3194, "volume": 9284570.4, "close_time": 1758340799999, "quote_volume": 2973599.48606, "trades": 14782, "taker_buy_base": 4087272.7, "taker_buy_quote": 1309922.53073 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.3193, "high": 0.3223, "low": 0.3163, "close": 0.3223, "volume": 11890724.4, "close_time": 1758355199999, "quote_volume": 3793524.93057, "trades": 13943, "taker_buy_base": 6102004.3, "taker_buy_quote": 1947386.1181 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.3223, "high": 0.3223, "low": 0.3167, "close": 0.3191, "volume": 8914144.5, "close_time": 1758369599999, "quote_volume": 2841400.3546, "trades": 15189, "taker_buy_base": 3747963.1, "taker_buy_quote": 1194331.19461 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.3191, "high": 0.3247, "low": 0.3172, "close": 0.3224, "volume": 13426325.4, "close_time": 1758383999999, "quote_volume": 4308915.77242, "trades": 18206, "taker_buy_base": 6732631.8, "taker_buy_quote": 2161861.87729 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.3223, "high": 0.3244, "low": 0.3172, "close": 0.3182, "volume": 9474423.6, "close_time": 1758398399999, "quote_volume": 3032569.47927, "trades": 15222, "taker_buy_base": 3994932.0, "taker_buy_quote": 1279127.12264 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.3182, "high": 0.3219, "low": 0.3173, "close": 0.3182, "volume": 4184202.2, "close_time": 1758412799999, "quote_volume": 1336538.64014, "trades": 7756, "taker_buy_base": 1709553.4, "taker_buy_quote": 546239.68804 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3182, "high": 0.3203, "low": 0.3165, "close": 0.3196, "volume": 6270896.4, "close_time": 1758427199999, "quote_volume": 1995239.92159, "trades": 11412, "taker_buy_base": 2727439.8, "taker_buy_quote": 867860.09797 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.3196, "high": 0.3212, "low": 0.3178, "close": 0.3186, "volume": 5972550.9, "close_time": 1758441599999, "quote_volume": 1907546.25258, "trades": 10930, "taker_buy_base": 2959815.4, "taker_buy_quote": 945426.93289 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.3186, "high": 0.3202, "low": 0.3122, "close": 0.3142, "volume": 14127705.3, "close_time": 1758455999999, "quote_volume": 4451753.64398, "trades": 20361, "taker_buy_base": 5930859.5, "taker_buy_quote": 1868085.83733 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.3142, "high": 0.3175, "low": 0.3132, "close": 0.3138, "volume": 9517678.6, "close_time": 1758470399999, "quote_volume": 3005909.94874, "trades": 15223, "taker_buy_base": 4775622.1, "taker_buy_quote": 1508555.42846 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.3138, "high": 0.3172, "low": 0.3111, "close": 0.3149, "volume": 13973621.7, "close_time": 1758484799999, "quote_volume": 4388384.36184, "trades": 20614, "taker_buy_base": 5340799.5, "taker_buy_quote": 1676903.57825 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.3148, "high": 0.316, "low": 0.3118, "close": 0.3122, "volume": 15874460.3, "close_time": 1758499199999, "quote_volume": 4983235.42056, "trades": 16081, "taker_buy_base": 7957924.5, "taker_buy_quote": 2498242.34754 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3123, "high": 0.3146, "low": 0.3007, "close": 0.3024, "volume": 42734212.1, "close_time": 1758513599999, "quote_volume": 13067848.74817, "trades": 62421, "taker_buy_base": 20508429.0, "taker_buy_quote": 6269136.25714 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.3024, "high": 0.304, "low": 0.2774, "close": 0.2884, "volume": 67042263.5, "close_time": 1758527999999, "quote_volume": 19420996.94254, "trades": 70077, "taker_buy_base": 32991177.6, "taker_buy_quote": 9555099.3781 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.2883, "high": 0.2929, "low": 0.2867, "close": 0.2902, "volume": 23179555.3, "close_time": 1758542399999, "quote_volume": 6736927.15447, "trades": 29968, "taker_buy_base": 12141264.7, "taker_buy_quote": 3528749.63182 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.2902, "high": 0.2956, "low": 0.2889, "close": 0.2897, "volume": 20637513.1, "close_time": 1758556799999, "quote_volume": 6041729.53449, "trades": 29460, "taker_buy_base": 11276742.1, "taker_buy_quote": 3301665.80841 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.2896, "high": 0.291, "low": 0.2838, "close": 0.2847, "volume": 19891177.6, "close_time": 1758571199999, "quote_volume": 5717468.18205, "trades": 27992, "taker_buy_base": 9331781.7, "taker_buy_quote": 2685403.30073 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.2847, "high": 0.2902, "low": 0.2842, "close": 0.2901, "volume": 7880869.2, "close_time": 1758585599999, "quote_volume": 2270200.12064, "trades": 12481, "taker_buy_base": 4293181.7, "taker_buy_quote": 1236694.67894 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.2902, "high": 0.2913, "low": 0.282, "close": 0.2894, "volume": 19489379.5, "close_time": 1758599999999, "quote_volume": 5588425.89899, "trades": 22496, "taker_buy_base": 10519733.9, "taker_buy_quote": 3017378.60143 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.2894, "high": 0.2947, "low": 0.2859, "close": 0.2935, "volume": 13532527.0, "close_time": 1758614399999, "quote_volume": 3937989.43071, "trades": 18711, "taker_buy_base": 7789286.8, "taker_buy_quote": 2265904.93123 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.2935, "high": 0.2984, "low": 0.2931, "close": 0.294, "volume": 16318807.6, "close_time": 1758628799999, "quote_volume": 4821258.74882, "trades": 21465, "taker_buy_base": 8188149.8, "taker_buy_quote": 2420178.72065 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.294, "high": 0.2966, "low": 0.291, "close": 0.2945, "volume": 12818586.8, "close_time": 1758643199999, "quote_volume": 3767653.67591, "trades": 25454, "taker_buy_base": 5762035.0, "taker_buy_quote": 1695122.6631 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.2945, "high": 0.2975, "low": 0.2876, "close": 0.2883, "volume": 14206076.8, "close_time": 1758657599999, "quote_volume": 4147116.62019, "trades": 26411, "taker_buy_base": 6367580.3, "taker_buy_quote": 1860857.99619 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.2883, "high": 0.2921, "low": 0.2873, "close": 0.2883, "volume": 4917316.1, "close_time": 1758671999999, "quote_volume": 1423260.57848, "trades": 13049, "taker_buy_base": 2469435.7, "taker_buy_quote": 714941.64996 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.2883, "high": 0.2936, "low": 0.2851, "close": 0.2858, "volume": 15272678.5, "close_time": 1758686399999, "quote_volume": 4421879.28659, "trades": 23494, "taker_buy_base": 6887898.2, "taker_buy_quote": 1996594.90843 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.2858, "high": 0.2932, "low": 0.2822, "close": 0.2927, "volume": 15434755.8, "close_time": 1758700799999, "quote_volume": 4446216.47922, "trades": 23210, "taker_buy_base": 7510086.8, "taker_buy_quote": 2168613.28366 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.2928, "high": 0.2959, "low": 0.2916, "close": 0.2955, "volume": 8173721.8, "close_time": 1758715199999, "quote_volume": 2399331.94146, "trades": 14429, "taker_buy_base": 4723750.1, "taker_buy_quote": 1386534.8113 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.2955, "high": 0.2981, "low": 0.2921, "close": 0.2942, "volume": 11031165.5, "close_time": 1758729599999, "quote_volume": 3257881.8105, "trades": 20164, "taker_buy_base": 5600650.5, "taker_buy_quote": 1655158.31478 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.2943, "high": 0.2968, "low": 0.2934, "close": 0.2953, "volume": 7234067.7, "close_time": 1758743999999, "quote_volume": 2135723.97345, "trades": 12146, "taker_buy_base": 4144086.5, "taker_buy_quote": 1223471.71444 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.2953, "high": 0.2958, "low": 0.2892, "close": 0.2915, "volume": 10948818.4, "close_time": 1758758399999, "quote_volume": 3201090.24421, "trades": 13933, "taker_buy_base": 5193129.5, "taker_buy_quote": 1519166.659 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.2915, "high": 0.2919, "low": 0.2847, "close": 0.2864, "volume": 15770430.1, "close_time": 1758772799999, "quote_volume": 4542988.89887, "trades": 23057, "taker_buy_base": 6665588.9, "taker_buy_quote": 1920644.14847 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.2864, "high": 0.2873, "low": 0.2805, "close": 0.2817, "volume": 21115903.5, "close_time": 1758787199999, "quote_volume": 5974356.1214, "trades": 29324, "taker_buy_base": 8884739.6, "taker_buy_quote": 2513979.79521 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.2818, "high": 0.2845, "low": 0.2781, "close": 0.279, "volume": 16917617.7, "close_time": 1758801599999, "quote_volume": 4760962.60865, "trades": 23211, "taker_buy_base": 7667248.7, "taker_buy_quote": 2158564.94308 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.279, "high": 0.2839, "low": 0.2728, "close": 0.2812, "volume": 35444777.2, "close_time": 1758815999999, "quote_volume": 9861257.7109, "trades": 44784, "taker_buy_base": 16783531.8, "taker_buy_quote": 4671654.66481 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.2812, "high": 0.2814, "low": 0.2656, "close": 0.2741, "volume": 40598629.7, "close_time": 1758830399999, "quote_volume": 11052127.01562, "trades": 55519, "taker_buy_base": 17415924.3, "taker_buy_quote": 4745400.41347 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.2742, "high": 0.2748, "low": 0.267, "close": 0.2692, "volume": 15087878.1, "close_time": 1758844799999, "quote_volume": 4078878.83295, "trades": 23589, "taker_buy_base": 6881054.3, "taker_buy_quote": 1861204.77157 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.2693, "high": 0.2759, "low": 0.269, "close": 0.2751, "volume": 14239717.2, "close_time": 1758859199999, "quote_volume": 3892089.91157, "trades": 25349, "taker_buy_base": 7776764.2, "taker_buy_quote": 2125478.73132 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.2752, "high": 0.276, "low": 0.2714, "close": 0.2745, "volume": 8832603.9, "close_time": 1758873599999, "quote_volume": 2417229.59087, "trades": 17176, "taker_buy_base": 3848328.3, "taker_buy_quote": 1053468.83993 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.2745, "high": 0.2754, "low": 0.2656, "close": 0.2685, "volume": 15210456.3, "close_time": 1758887999999, "quote_volume": 4108603.43509, "trades": 22263, "taker_buy_base": 6862146.9, "taker_buy_quote": 1855641.86557 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.2685, "high": 0.28, "low": 0.2657, "close": 0.2764, "volume": 33801124.5, "close_time": 1758902399999, "quote_volume": 9201449.54272, "trades": 48369, "taker_buy_base": 17090522.0, "taker_buy_quote": 4650510.71861 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.2763, "high": 0.2851, "low": 0.276, "close": 0.2804, "volume": 14728249.3, "close_time": 1758916799999, "quote_volume": 4147274.86973, "trades": 25210, "taker_buy_base": 7332758.4, "taker_buy_quote": 2064512.71831 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.2803, "high": 0.2844, "low": 0.2796, "close": 0.2829, "volume": 7899465.1, "close_time": 1758931199999, "quote_volume": 2227928.92925, "trades": 13021, "taker_buy_base": 4492462.6, "taker_buy_quote": 1266444.88299 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.283, "high": 0.2837, "low": 0.2795, "close": 0.2808, "volume": 6331062.1, "close_time": 1758945599999, "quote_volume": 1781574.20357, "trades": 10117, "taker_buy_base": 2663945.8, "taker_buy_quote": 749471.29221 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.2807, "high": 0.2816, "low": 0.2781, "close": 0.2782, "volume": 5761749.0, "close_time": 1758959999999, "quote_volume": 1612106.84787, "trades": 8385, "taker_buy_base": 2822838.2, "taker_buy_quote": 790344.70554 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.2782, "high": 0.2791, "low": 0.2755, "close": 0.2783, "volume": 7634454.9, "close_time": 1758974399999, "quote_volume": 2118151.34198, "trades": 12910, "taker_buy_base": 3847119.7, "taker_buy_quote": 1067702.73668 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.2783, "high": 0.2798, "low": 0.2764, "close": 0.2792, "volume": 6250068.1, "close_time": 1758988799999, "quote_volume": 1739688.37854, "trades": 10376, "taker_buy_base": 3021494.6, "taker_buy_quote": 841301.01069 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.2793, "high": 0.2795, "low": 0.2752, "close": 0.2767, "volume": 5061287.6, "close_time": 1759003199999, "quote_volume": 1400071.97984, "trades": 10788, "taker_buy_base": 2139840.8, "taker_buy_quote": 592365.78157 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.2768, "high": 0.2821, "low": 0.2759, "close": 0.2781, "volume": 5190086.5, "close_time": 1759017599999, "quote_volume": 1449086.16829, "trades": 10319, "taker_buy_base": 2446715.9, "taker_buy_quote": 683320.98354 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.2782, "high": 0.2785, "low": 0.2722, "close": 0.2734, "volume": 11791500.0, "close_time": 1759031999999, "quote_volume": 3242534.2817, "trades": 15101, "taker_buy_base": 5558689.0, "taker_buy_quote": 1528948.62591 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.2734, "high": 0.2749, "low": 0.2707, "close": 0.2723, "volume": 10481781.8, "close_time": 1759046399999, "quote_volume": 2862654.54333, "trades": 13432, "taker_buy_base": 5033397.0, "taker_buy_quote": 1374189.94548 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.2724, "high": 0.2729, "low": 0.2692, "close": 0.2705, "volume": 7219582.7, "close_time": 1759060799999, "quote_volume": 1955173.43428, "trades": 12942, "taker_buy_base": 3338288.7, "taker_buy_quote": 903749.27319 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.2705, "high": 0.2762, "low": 0.2682, "close": 0.2758, "volume": 10680847.5, "close_time": 1759075199999, "quote_volume": 2908138.69482, "trades": 15780, "taker_buy_base": 5211326.5, "taker_buy_quote": 1419357.95904 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.2759, "high": 0.2808, "low": 0.2756, "close": 0.2788, "volume": 8504988.1, "close_time": 1759089599999, "quote_volume": 2367807.77984, "trades": 14408, "taker_buy_base": 4378916.9, "taker_buy_quote": 1218880.05687 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.2788, "high": 0.2847, "low": 0.2775, "close": 0.2826, "volume": 13057331.0, "close_time": 1759103999999, "quote_volume": 3675793.16123, "trades": 17409, "taker_buy_base": 6876164.8, "taker_buy_quote": 1936471.14425 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.2826, "high": 0.2827, "low": 0.2795, "close": 0.2809, "volume": 6937746.0, "close_time": 1759118399999, "quote_volume": 1951502.93012, "trades": 12879, "taker_buy_base": 3136158.7, "taker_buy_quote": 882600.63065 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.281, "high": 0.2813, "low": 0.2772, "close": 0.2793, "volume": 6660106.9, "close_time": 1759132799999, "quote_volume": 1858577.52397, "trades": 11282, "taker_buy_base": 3212108.1, "taker_buy_quote": 896618.0238 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.2793, "high": 0.2833, "low": 0.2761, "close": 0.2785, "volume": 8451045.9, "close_time": 1759147199999, "quote_volume": 2365519.99176, "trades": 15031, "taker_buy_base": 4378341.3, "taker_buy_quote": 1225289.82985 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.2785, "high": 0.2849, "low": 0.274, "close": 0.2801, "volume": 21914118.7, "close_time": 1759161599999, "quote_volume": 6137931.28884, "trades": 31804, "taker_buy_base": 10440511.7, "taker_buy_quote": 2927093.43012 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.2802, "high": 0.282, "low": 0.2763, "close": 0.2815, "volume": 10769734.8, "close_time": 1759175999999, "quote_volume": 3004806.53477, "trades": 18956, "taker_buy_base": 4978365.0, "taker_buy_quote": 1389185.55956 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.2814, "high": 0.2841, "low": 0.2808, "close": 0.281, "volume": 8995811.2, "close_time": 1759190399999, "quote_volume": 2540965.0411, "trades": 13099, "taker_buy_base": 4010269.2, "taker_buy_quote": 1132582.42369 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.2809, "high": 0.2821, "low": 0.2756, "close": 0.2768, "volume": 9044509.2, "close_time": 1759204799999, "quote_volume": 2515332.25817, "trades": 18978, "taker_buy_base": 4568416.3, "taker_buy_quote": 1270204.50541 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.2769, "high": 0.2796, "low": 0.2741, "close": 0.2748, "volume": 10795869.4, "close_time": 1759219199999, "quote_volume": 2988828.63469, "trades": 15348, "taker_buy_base": 5941677.9, "taker_buy_quote": 1644533.69366 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.2749, "high": 0.2751, "low": 0.2722, "close": 0.2729, "volume": 8217460.0, "close_time": 1759233599999, "quote_volume": 2247725.2344, "trades": 14969, "taker_buy_base": 4282435.4, "taker_buy_quote": 1171431.47205 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.2729, "high": 0.2747, "low": 0.2671, "close": 0.2693, "volume": 23912110.4, "close_time": 1759247999999, "quote_volume": 6483711.87288, "trades": 31973, "taker_buy_base": 14154308.4, "taker_buy_quote": 3841224.36721 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.2694, "high": 0.2776, "low": 0.2676, "close": 0.277, "volume": 10258482.8, "close_time": 1759262399999, "quote_volume": 2783820.53335, "trades": 19152, "taker_buy_base": 5873013.7, "taker_buy_quote": 1594790.71603 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.277, "high": 0.2802, "low": 0.2739, "close": 0.2761, "volume": 11493151.3, "close_time": 1759276799999, "quote_volume": 3185207.69571, "trades": 17534, "taker_buy_base": 6151178.0, "taker_buy_quote": 1705567.13735 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.2762, "high": 0.2778, "low": 0.2732, "close": 0.2738, "volume": 6888426.9, "close_time": 1759291199999, "quote_volume": 1897664.49885, "trades": 13251, "taker_buy_base": 3153464.7, "taker_buy_quote": 868893.70162 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.2738, "high": 0.2779, "low": 0.2733, "close": 0.2755, "volume": 10043771.5, "close_time": 1759305599999, "quote_volume": 2769804.99132, "trades": 18374, "taker_buy_base": 5106506.7, "taker_buy_quote": 1408542.98012 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.2754, "high": 0.29, "low": 0.2752, "close": 0.2899, "volume": 34952304.8, "close_time": 1759319999999, "quote_volume": 9985292.90985, "trades": 39004, "taker_buy_base": 20157095.0, "taker_buy_quote": 5752939.1238 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.2899, "high": 0.2979, "low": 0.2898, "close": 0.2966, "volume": 29068346.9, "close_time": 1759334399999, "quote_volume": 8522941.34915, "trades": 35334, "taker_buy_base": 15210412.3, "taker_buy_quote": 4459779.15703 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.2967, "high": 0.2989, "low": 0.2935, "close": 0.2972, "volume": 12836398.9, "close_time": 1759348799999, "quote_volume": 3804292.24704, "trades": 18973, "taker_buy_base": 6041436.7, "taker_buy_quote": 1790465.85506 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.2972, "high": 0.2979, "low": 0.2947, "close": 0.2976, "volume": 6768638.9, "close_time": 1759363199999, "quote_volume": 2005575.99084, "trades": 11847, "taker_buy_base": 3148167.7, "taker_buy_quote": 932925.80173 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.2976, "high": 0.3028, "low": 0.2951, "close": 0.3003, "volume": 15617944.9, "close_time": 1759377599999, "quote_volume": 4675040.0109, "trades": 22876, "taker_buy_base": 8539827.6, "taker_buy_quote": 2556650.20288 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.3003, "high": 0.3014, "low": 0.298, "close": 0.2982, "volume": 12435457.6, "close_time": 1759391999999, "quote_volume": 3727194.09888, "trades": 17151, "taker_buy_base": 5396427.2, "taker_buy_quote": 1617561.28459 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.2983, "high": 0.3007, "low": 0.2976, "close": 0.2998, "volume": 9279674.9, "close_time": 1759406399999, "quote_volume": 2775041.68481, "trades": 13547, "taker_buy_base": 4955217.4, "taker_buy_quote": 1482317.12638 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.2997, "high": 0.3007, "low": 0.2895, "close": 0.2951, "volume": 24899218.6, "close_time": 1759420799999, "quote_volume": 7335325.39934, "trades": 33886, "taker_buy_base": 11569616.0, "taker_buy_quote": 3411376.39219 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.295, "high": 0.3021, "low": 0.2939, "close": 0.3007, "volume": 23806736.7, "close_time": 1759435199999, "quote_volume": 7084267.02401, "trades": 31641, "taker_buy_base": 12016199.4, "taker_buy_quote": 3575189.63747 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.3008, "high": 0.3019, "low": 0.2975, "close": 0.3003, "volume": 11315728.3, "close_time": 1759449599999, "quote_volume": 3392024.58041, "trades": 18781, "taker_buy_base": 5867611.2, "taker_buy_quote": 1759104.54904 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.3003, "high": 0.3003, "low": 0.2947, "close": 0.2959, "volume": 13812002.9, "close_time": 1759463999999, "quote_volume": 4102081.05318, "trades": 21812, "taker_buy_base": 6817250.5, "taker_buy_quote": 2024522.61311 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.2958, "high": 0.298, "low": 0.2921, "close": 0.2929, "volume": 10953489.1, "close_time": 1759478399999, "quote_volume": 3223716.21903, "trades": 16275, "taker_buy_base": 5128844.2, "taker_buy_quote": 1508971.3324 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.2929, "high": 0.2939, "low": 0.2898, "close": 0.291, "volume": 11313813.2, "close_time": 1759492799999, "quote_volume": 3302180.41519, "trades": 15759, "taker_buy_base": 5296464.6, "taker_buy_quote": 1546288.04169 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.2911, "high": 0.3008, "low": 0.2903, "close": 0.3006, "volume": 21252035.7, "close_time": 1759507199999, "quote_volume": 6249637.5948, "trades": 32268, "taker_buy_base": 11163151.3, "taker_buy_quote": 3283661.85423 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.3007, "high": 0.3067, "low": 0.2927, "close": 0.2999, "volume": 50898139.1, "close_time": 1759521599999, "quote_volume": 15224340.60225, "trades": 61062, "taker_buy_base": 24495180.7, "taker_buy_quote": 7333934.12296 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.2999, "high": 0.301, "low": 0.2974, "close": 0.2981, "volume": 8649291.2, "close_time": 1759535999999, "quote_volume": 2587690.4058, "trades": 14143, "taker_buy_base": 4257940.0, "taker_buy_quote": 1273997.60608 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.2982, "high": 0.2999, "low": 0.2926, "close": 0.2941, "volume": 9946383.3, "close_time": 1759550399999, "quote_volume": 2939366.73801, "trades": 17475, "taker_buy_base": 5229273.5, "taker_buy_quote": 1546378.40152 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.2941, "high": 0.2974, "low": 0.2931, "close": 0.295, "volume": 7655322.8, "close_time": 1759564799999, "quote_volume": 2262721.15465, "trades": 13449, "taker_buy_base": 3908791.8, "taker_buy_quote": 1154653.13348 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.2949, "high": 0.2956, "low": 0.2885, "close": 0.2894, "volume": 14867584.8, "close_time": 1759579199999, "quote_volume": 4329610.33581, "trades": 21009, "taker_buy_base": 6912504.1, "taker_buy_quote": 2014195.30405 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.2894, "high": 0.2929, "low": 0.2843, "close": 0.2852, "volume": 16989030.9, "close_time": 1759593599999, "quote_volume": 4887890.03058, "trades": 24263, "taker_buy_base": 7409072.0, "taker_buy_quote": 2132376.20893 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.2852, "high": 0.2877, "low": 0.2839, "close": 0.2873, "volume": 6522824.0, "close_time": 1759607999999, "quote_volume": 1863258.23201, "trades": 12964, "taker_buy_base": 3245832.8, "taker_buy_quote": 927275.62239 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.2874, "high": 0.2903, "low": 0.287, "close": 0.2894, "volume": 4633412.2, "close_time": 1759622399999, "quote_volume": 1338429.21575, "trades": 8797, "taker_buy_base": 2319542.5, "taker_buy_quote": 670038.69074 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.2894, "high": 0.2955, "low": 0.2869, "close": 0.2936, "volume": 13661893.6, "close_time": 1759636799999, "quote_volume": 3983817.30454, "trades": 24892, "taker_buy_base": 7493782.4, "taker_buy_quote": 2186826.64575 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.2937, "high": 0.3019, "low": 0.2931, "close": 0.3018, "volume": 19112455.1, "close_time": 1759651199999, "quote_volume": 5702956.96881, "trades": 31443, "taker_buy_base": 10084586.0, "taker_buy_quote": 3009229.75482 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.3019, "high": 0.3033, "low": 0.2937, "close": 0.2961, "volume": 19199030.4, "close_time": 1759665599999, "quote_volume": 5737750.0068, "trades": 30607, "taker_buy_base": 9205188.2, "taker_buy_quote": 2754453.74452 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.2962, "high": 0.2984, "low": 0.2934, "close": 0.2966, "volume": 7752104.5, "close_time": 1759679999999, "quote_volume": 2291483.81975, "trades": 16300, "taker_buy_base": 3441823.7, "taker_buy_quote": 1017596.02245 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.2965, "high": 0.2974, "low": 0.2874, "close": 0.2877, "volume": 13458275.4, "close_time": 1759694399999, "quote_volume": 3928033.94048, "trades": 21718, "taker_buy_base": 6066558.1, "taker_buy_quote": 1770798.27761 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.2877, "high": 0.2906, "low": 0.2869, "close": 0.2893, "volume": 6132830.6, "close_time": 1759708799999, "quote_volume": 1772122.67639, "trades": 12409, "taker_buy_base": 3427455.6, "taker_buy_quote": 990572.07801 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.2892, "high": 0.2937, "low": 0.2864, "close": 0.2913, "volume": 12111890.3, "close_time": 1759723199999, "quote_volume": 3515515.63496, "trades": 24721, "taker_buy_base": 5779744.9, "taker_buy_quote": 1678019.20975 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.2913, "high": 0.2938, "low": 0.2878, "close": 0.2907, "volume": 9621312.1, "close_time": 1759737599999, "quote_volume": 2798145.70453, "trades": 17409, "taker_buy_base": 3934950.2, "taker_buy_quote": 1144478.87799 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.2908, "high": 0.296, "low": 0.2908, "close": 0.2952, "volume": 12253759.8, "close_time": 1759751999999, "quote_volume": 3588742.17183, "trades": 19648, "taker_buy_base": 6836944.4, "taker_buy_quote": 2002078.3007 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.2951, "high": 0.3044, "low": 0.2951, "close": 0.3028, "volume": 29064372.0, "close_time": 1759766399999, "quote_volume": 8734690.54548, "trades": 42664, "taker_buy_base": 15856412.3, "taker_buy_quote": 4764294.58705 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.3028, "high": 0.306, "low": 0.3012, "close": 0.3052, "volume": 23333335.5, "close_time": 1759780799999, "quote_volume": 7090762.39275, "trades": 28894, "taker_buy_base": 12337949.9, "taker_buy_quote": 3749304.65133 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.3052, "high": 0.3067, "low": 0.3008, "close": 0.3011, "volume": 9537489.1, "close_time": 1759795199999, "quote_volume": 2894721.78855, "trades": 16770, "taker_buy_base": 4211442.3, "taker_buy_quote": 1278589.61891 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3011, "high": 0.3023, "low": 0.2993, "close": 0.3001, "volume": 7698339.9, "close_time": 1759809599999, "quote_volume": 2311438.07238, "trades": 14597, "taker_buy_base": 3005742.7, "taker_buy_quote": 902755.87291 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.3, "high": 0.3046, "low": 0.2969, "close": 0.2973, "volume": 12925183.0, "close_time": 1759823999999, "quote_volume": 3883521.33241, "trades": 23691, "taker_buy_base": 6481228.7, "taker_buy_quote": 1947375.46193 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.2972, "high": 0.3005, "low": 0.2938, "close": 0.3001, "volume": 13228239.6, "close_time": 1759838399999, "quote_volume": 3934913.5418, "trades": 22505, "taker_buy_base": 6133387.2, "taker_buy_quote": 1825234.90177 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.3001, "high": 0.3031, "low": 0.2857, "close": 0.2866, "volume": 38183523.1, "close_time": 1759852799999, "quote_volume": 11196841.52173, "trades": 63854, "taker_buy_base": 16942585.7, "taker_buy_quote": 4972047.26011 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.2866, "high": 0.2905, "low": 0.2837, "close": 0.2867, "volume": 15901193.3, "close_time": 1759867199999, "quote_volume": 4559048.93873, "trades": 29113, "taker_buy_base": 7853734.6, "taker_buy_quote": 2253416.02253 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.2868, "high": 0.2911, "low": 0.2835, "close": 0.2846, "volume": 12253956.1, "close_time": 1759881599999, "quote_volume": 3514299.4902, "trades": 19682, "taker_buy_base": 5463843.7, "taker_buy_quote": 1568070.2409 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.2846, "high": 0.2882, "low": 0.2805, "close": 0.2815, "volume": 11348187.7, "close_time": 1759895999999, "quote_volume": 3228913.2011, "trades": 22643, "taker_buy_base": 4989619.1, "taker_buy_quote": 1420794.77983 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.2815, "high": 0.2825, "low": 0.2773, "close": 0.2819, "volume": 21036802.2, "close_time": 1759910399999, "quote_volume": 5890771.58462, "trades": 30082, "taker_buy_base": 10909095.5, "taker_buy_quote": 3056194.36289 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.282, "high": 0.285, "low": 0.281, "close": 0.2825, "volume": 8768339.0, "close_time": 1759924799999, "quote_volume": 2482593.07532, "trades": 18114, "taker_buy_base": 4479989.2, "taker_buy_quote": 1268371.25554 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.2825, "high": 0.288, "low": 0.2805, "close": 0.2835, "volume": 24081674.5, "close_time": 1759939199999, "quote_volume": 6841470.1222, "trades": 39042, "taker_buy_base": 11399081.0, "taker_buy_quote": 3237703.01369 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.2835, "high": 0.2924, "low": 0.2828, "close": 0.2888, "volume": 18672510.3, "close_time": 1759953599999, "quote_volume": 5406595.91585, "trades": 34383, "taker_buy_base": 9381736.6, "taker_buy_quote": 2715569.33902 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.2889, "high": 0.2895, "low": 0.2861, "close": 0.2876, "volume": 5491755.2, "close_time": 1759967999999, "quote_volume": 1579358.45434, "trades": 11003, "taker_buy_base": 2810698.2, "taker_buy_quote": 808184.94291 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.2876, "high": 0.2889, "low": 0.2793, "close": 0.2834, "volume": 13469479.1, "close_time": 1759982399999, "quote_volume": 3820377.42834, "trades": 16436, "taker_buy_base": 6028210.4, "taker_buy_quote": 1709677.95852 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.2834, "high": 0.2851, "low": 0.2815, "close": 0.2819, "volume": 7820502.8, "close_time": 1759996799999, "quote_volume": 2217586.35552, "trades": 9869, "taker_buy_base": 3153184.4, "taker_buy_quote": 894304.08841 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.2818, "high": 0.2829, "low": 0.2758, "close": 0.2812, "volume": 14894181.0, "close_time": 1760011199999, "quote_volume": 4158294.45294, "trades": 24688, "taker_buy_base": 7426341.9, "taker_buy_quote": 2073415.60211 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.2812, "high": 0.2847, "low": 0.2733, "close": 0.2745, "volume": 20833049.1, "close_time": 1760025599999, "quote_volume": 5793253.3832, "trades": 41654, "taker_buy_base": 9322581.3, "taker_buy_quote": 2594608.10867 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.2744, "high": 0.2783, "low": 0.2712, "close": 0.2777, "volume": 14145926.8, "close_time": 1760039999999, "quote_volume": 3891005.6562, "trades": 26824, "taker_buy_base": 7010591.6, "taker_buy_quote": 1929850.67491 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.2777, "high": 0.2807, "low": 0.2765, "close": 0.2788, "volume": 5131287.6, "close_time": 1760054399999, "quote_volume": 1428467.05309, "trades": 11465, "taker_buy_base": 2948399.1, "taker_buy_quote": 820899.9153 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.2787, "high": 0.2913, "low": 0.2785, "close": 0.2875, "volume": 17569140.9, "close_time": 1760068799999, "quote_volume": 5001620.2244, "trades": 27441, "taker_buy_base": 9148504.1, "taker_buy_quote": 2606564.89148 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.2874, "high": 0.2895, "low": 0.2817, "close": 0.2819, "volume": 19619400.5, "close_time": 1760083199999, "quote_volume": 5604218.8211, "trades": 32431, "taker_buy_base": 8774734.0, "taker_buy_quote": 2507353.96071 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.2819, "high": 0.29, "low": 0.2817, "close": 0.2895, "volume": 17860403.6, "close_time": 1760097599999, "quote_volume": 5120632.5855, "trades": 26488, "taker_buy_base": 9203190.5, "taker_buy_quote": 2640112.94124 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.2895, "high": 0.292, "low": 0.2692, "close": 0.2723, "volume": 59046792.3, "close_time": 1760111999999, "quote_volume": 16515339.81615, "trades": 85522, "taker_buy_base": 26729250.8, "taker_buy_quote": 7475307.39782 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.2722, "high": 0.2765, "low": 0.2633, "close": 0.2656, "volume": 38218360.2, "close_time": 1760126399999, "quote_volume": 10302850.27556, "trades": 69208, "taker_buy_base": 16879585.3, "taker_buy_quote": 4552739.68164 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.2656, "high": 0.2679, "low": 0.0683, "close": 0.2126, "volume": 255316293.8, "close_time": 1760140799999, "quote_volume": 53167629.51651, "trades": 346846, "taker_buy_base": 121672363.0, "taker_buy_quote": 25337935.29611 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2126, "high": 0.2278, "low": 0.2071, "close": 0.2192, "volume": 79810741.4, "close_time": 1760155199999, "quote_volume": 17172513.22602, "trades": 124766, "taker_buy_base": 35954763.2, "taker_buy_quote": 7749195.23879 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.2192, "high": 0.2224, "low": 0.2162, "close": 0.2202, "volume": 29246893.7, "close_time": 1760169599999, "quote_volume": 6417685.69987, "trades": 40720, "taker_buy_base": 13685308.8, "taker_buy_quote": 3004675.49202 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.2203, "high": 0.2296, "low": 0.2193, "close": 0.2219, "volume": 22928469.7, "close_time": 1760183999999, "quote_volume": 5139802.87488, "trades": 32867, "taker_buy_base": 12093350.1, "taker_buy_quote": 2710451.60937 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.2219, "high": 0.2252, "low": 0.2149, "close": 0.2187, "volume": 21497800.0, "close_time": 1760198399999, "quote_volume": 4713469.25178, "trades": 33706, "taker_buy_base": 10040261.1, "taker_buy_quote": 2203570.77395 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.2187, "high": 0.2205, "low": 0.2065, "close": 0.2084, "volume": 17786236.5, "close_time": 1760212799999, "quote_volume": 3814152.80268, "trades": 27765, "taker_buy_base": 7857889.6, "taker_buy_quote": 1684834.58399 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.2084, "high": 0.2089, "low": 0.198, "close": 0.204, "volume": 29942060.7, "close_time": 1760227199999, "quote_volume": 6070859.01234, "trades": 47172, "taker_buy_base": 15078335.5, "taker_buy_quote": 3054652.17079 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.2041, "high": 0.2074, "low": 0.199, "close": 0.2049, "volume": 15275079.0, "close_time": 1760241599999, "quote_volume": 3096829.20018, "trades": 27747, "taker_buy_base": 7644155.5, "taker_buy_quote": 1550683.76806 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.2049, "high": 0.21, "low": 0.2045, "close": 0.2089, "volume": 10330568.1, "close_time": 1760255999999, "quote_volume": 2145025.39538, "trades": 16944, "taker_buy_base": 5188106.8, "taker_buy_quote": 1077290.20926 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.2088, "high": 0.2099, "low": 0.2037, "close": 0.2082, "volume": 12047254.7, "close_time": 1760270399999, "quote_volume": 2494561.76237, "trades": 23068, "taker_buy_base": 5455629.2, "taker_buy_quote": 1129987.4961 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.2082, "high": 0.2275, "low": 0.2055, "close": 0.2263, "volume": 46159357.9, "close_time": 1760284799999, "quote_volume": 9972570.03174, "trades": 70963, "taker_buy_base": 23666115.4, "taker_buy_quote": 5118977.96313 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.2264, "high": 0.2359, "low": 0.2264, "close": 0.2344, "volume": 35174178.6, "close_time": 1760299199999, "quote_volume": 8130685.60284, "trades": 55488, "taker_buy_base": 17977630.7, "taker_buy_quote": 4155967.71179 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.2343, "high": 0.2363, "low": 0.2265, "close": 0.2284, "volume": 14661980.8, "close_time": 1760313599999, "quote_volume": 3391087.70139, "trades": 22989, "taker_buy_base": 6969127.6, "taker_buy_quote": 1613230.17769 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.2284, "high": 0.2313, "low": 0.2258, "close": 0.2262, "volume": 9631021.2, "close_time": 1760327999999, "quote_volume": 2196305.18914, "trades": 12242, "taker_buy_base": 4609896.0, "taker_buy_quote": 1052206.34283 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.2263, "high": 0.2345, "low": 0.2252, "close": 0.2314, "volume": 13091747.9, "close_time": 1760342399999, "quote_volume": 3002906.59615, "trades": 15643, "taker_buy_base": 5985752.5, "taker_buy_quote": 1374343.16159 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.2313, "high": 0.236, "low": 0.2198, "close": 0.2271, "volume": 27528117.5, "close_time": 1760356799999, "quote_volume": 6321375.55118, "trades": 31602, "taker_buy_base": 13082092.9, "taker_buy_quote": 3006649.89597 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.227, "high": 0.2365, "low": 0.2246, "close": 0.2321, "volume": 37751526.9, "close_time": 1760371199999, "quote_volume": 8687353.20031, "trades": 38575, "taker_buy_base": 19290160.6, "taker_buy_quote": 4441155.49371 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.2321, "high": 0.2362, "low": 0.2289, "close": 0.235, "volume": 49695446.4, "close_time": 1760385599999, "quote_volume": 11546116.12841, "trades": 33856, "taker_buy_base": 33995726.3, "taker_buy_quote": 7901578.9269 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2349, "high": 0.2394, "low": 0.2334, "close": 0.236, "volume": 21000002.1, "close_time": 1760399999999, "quote_volume": 4962523.35038, "trades": 17666, "taker_buy_base": 13095291.7, "taker_buy_quote": 3091944.88222 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.236, "high": 0.2375, "low": 0.2271, "close": 0.2279, "volume": 13129441.5, "close_time": 1760414399999, "quote_volume": 3036066.21719, "trades": 14202, "taker_buy_base": 5915360.0, "taker_buy_quote": 1368796.05484 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.2279, "high": 0.2287, "low": 0.2125, "close": 0.2163, "volume": 34203194.2, "close_time": 1760428799999, "quote_volume": 7526627.84051, "trades": 35863, "taker_buy_base": 15800271.9, "taker_buy_quote": 3478609.1009 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.2163, "high": 0.2192, "low": 0.2115, "close": 0.2166, "volume": 23068320.7, "close_time": 1760443199999, "quote_volume": 4974536.42509, "trades": 22265, "taker_buy_base": 11280825.1, "taker_buy_quote": 2434683.3717 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.2166, "high": 0.2251, "low": 0.2114, "close": 0.2249, "volume": 37129468.9, "close_time": 1760457599999, "quote_volume": 8082743.39761, "trades": 35970, "taker_buy_base": 18899539.0, "taker_buy_quote": 4119655.43904 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.2249, "high": 0.2279, "low": 0.2209, "close": 0.2238, "volume": 32496560.4, "close_time": 1760471999999, "quote_volume": 7309166.73188, "trades": 32175, "taker_buy_base": 16589756.5, "taker_buy_quote": 3732241.39781 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.2238, "high": 0.2267, "low": 0.2226, "close": 0.2254, "volume": 9949346.5, "close_time": 1760486399999, "quote_volume": 2239491.72424, "trades": 8545, "taker_buy_base": 4941187.5, "taker_buy_quote": 1112269.23484 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2254, "high": 0.2267, "low": 0.2216, "close": 0.2229, "volume": 11410868.5, "close_time": 1760500799999, "quote_volume": 2559056.83172, "trades": 8073, "taker_buy_base": 5711518.2, "taker_buy_quote": 1281358.14409 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.2229, "high": 0.2272, "low": 0.2221, "close": 0.2263, "volume": 15072744.2, "close_time": 1760515199999, "quote_volume": 3387305.7546, "trades": 9844, "taker_buy_base": 7924022.7, "taker_buy_quote": 1781259.13909 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.2263, "high": 0.2301, "low": 0.2209, "close": 0.222, "volume": 18187476.0, "close_time": 1760529599999, "quote_volume": 4097863.28816, "trades": 15158, "taker_buy_base": 8631331.7, "taker_buy_quote": 1947110.89923 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.222, "high": 0.2229, "low": 0.2148, "close": 0.2161, "volume": 40163802.6, "close_time": 1760543999999, "quote_volume": 8791349.10481, "trades": 28836, "taker_buy_base": 20468262.5, "taker_buy_quote": 4479732.33886 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.2162, "high": 0.2189, "low": 0.2138, "close": 0.2165, "volume": 20628621.9, "close_time": 1760558399999, "quote_volume": 4461720.87989, "trades": 20399, "taker_buy_base": 10433667.1, "taker_buy_quote": 2257529.82606 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.2166, "high": 0.218, "low": 0.2132, "close": 0.2152, "volume": 17104607.6, "close_time": 1760572799999, "quote_volume": 3681248.9557, "trades": 15464, "taker_buy_base": 8333554.5, "taker_buy_quote": 1794612.89223 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2153, "high": 0.2173, "low": 0.214, "close": 0.2152, "volume": 12172712.0, "close_time": 1760587199999, "quote_volume": 2623923.61817, "trades": 11916, "taker_buy_base": 5126901.0, "taker_buy_quote": 1105614.83374 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.2152, "high": 0.2185, "low": 0.2142, "close": 0.216, "volume": 12598803.0, "close_time": 1760601599999, "quote_volume": 2726074.5899, "trades": 10744, "taker_buy_base": 6937775.4, "taker_buy_quote": 1501571.81617 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.2159, "high": 0.2182, "low": 0.2072, "close": 0.2176, "volume": 36866045.5, "close_time": 1760615999999, "quote_volume": 7863879.76863, "trades": 23156, "taker_buy_base": 20187965.5, "taker_buy_quote": 4304925.05764 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.2176, "high": 0.2189, "low": 0.2058, "close": 0.207, "volume": 34890793.9, "close_time": 1760630399999, "quote_volume": 7413898.90585, "trades": 27262, "taker_buy_base": 16309545.5, "taker_buy_quote": 3465723.16749 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2071, "high": 0.2119, "low": 0.204, "close": 0.2059, "volume": 37566270.5, "close_time": 1760644799999, "quote_volume": 7790442.22543, "trades": 30328, "taker_buy_base": 18431491.2, "taker_buy_quote": 3824070.7222 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.2059, "high": 0.2069, "low": 0.2021, "close": 0.2052, "volume": 20129383.8, "close_time": 1760659199999, "quote_volume": 4108089.92505, "trades": 16737, "taker_buy_base": 9317648.7, "taker_buy_quote": 1901890.65733 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2053, "high": 0.2078, "low": 0.2031, "close": 0.2054, "volume": 11548216.9, "close_time": 1760673599999, "quote_volume": 2373947.55016, "trades": 9287, "taker_buy_base": 6052674.4, "taker_buy_quote": 1244807.08096 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.2055, "high": 0.2057, "low": 0.1884, "close": 0.1889, "volume": 60821091.3, "close_time": 1760687999999, "quote_volume": 11889154.32821, "trades": 44155, "taker_buy_base": 25934054.8, "taker_buy_quote": 5066811.79151 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.189, "high": 0.1955, "low": 0.1858, "close": 0.1935, "volume": 64164732.5, "close_time": 1760702399999, "quote_volume": 12165189.28874, "trades": 48769, "taker_buy_base": 32841834.3, "taker_buy_quote": 6228991.44889 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1935, "high": 0.1951, "low": 0.1893, "close": 0.1946, "volume": 42447464.1, "close_time": 1760716799999, "quote_volume": 8167172.46227, "trades": 32933, "taker_buy_base": 22071642.6, "taker_buy_quote": 4246757.13751 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1945, "high": 0.1963, "low": 0.1903, "close": 0.1909, "volume": 25973578.4, "close_time": 1760731199999, "quote_volume": 5015744.46767, "trades": 24267, "taker_buy_base": 12145500.3, "taker_buy_quote": 2346178.20572 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1909, "high": 0.1942, "low": 0.1901, "close": 0.1905, "volume": 13910704.2, "close_time": 1760745599999, "quote_volume": 2674690.83519, "trades": 12092, "taker_buy_base": 6646395.2, "taker_buy_quote": 1278239.91935 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1906, "high": 0.1934, "low": 0.1901, "close": 0.1928, "volume": 12402049.3, "close_time": 1760759999999, "quote_volume": 2380819.70461, "trades": 10799, "taker_buy_base": 6171829.7, "taker_buy_quote": 1184540.39185 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1928, "high": 0.1952, "low": 0.1901, "close": 0.1929, "volume": 15588711.2, "close_time": 1760774399999, "quote_volume": 3007745.92012, "trades": 12219, "taker_buy_base": 7880717.3, "taker_buy_quote": 1519992.4314 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1929, "high": 0.1956, "low": 0.1924, "close": 0.1945, "volume": 11241460.9, "close_time": 1760788799999, "quote_volume": 2182383.23426, "trades": 9145, "taker_buy_base": 6361382.0, "taker_buy_quote": 1235182.21329 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1945, "high": 0.1951, "low": 0.1903, "close": 0.1909, "volume": 12506873.8, "close_time": 1760803199999, "quote_volume": 2400929.19003, "trades": 12470, "taker_buy_base": 5636792.0, "taker_buy_quote": 1082463.41714 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1909, "high": 0.1928, "low": 0.1889, "close": 0.1923, "volume": 12178023.9, "close_time": 1760817599999, "quote_volume": 2324237.51295, "trades": 10027, "taker_buy_base": 6202050.6, "taker_buy_quote": 1183945.34778 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1923, "high": 0.1934, "low": 0.191, "close": 0.1917, "volume": 5245577.9, "close_time": 1760831999999, "quote_volume": 1007055.98457, "trades": 5328, "taker_buy_base": 2424081.3, "taker_buy_quote": 465634.52578 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1917, "high": 0.1928, "low": 0.1899, "close": 0.1925, "volume": 6064490.2, "close_time": 1760846399999, "quote_volume": 1157630.09994, "trades": 5048, "taker_buy_base": 2900801.2, "taker_buy_quote": 554422.53388 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1924, "high": 0.1929, "low": 0.1899, "close": 0.1909, "volume": 5088666.2, "close_time": 1760860799999, "quote_volume": 974307.76325, "trades": 5206, "taker_buy_base": 2308785.8, "taker_buy_quote": 442466.71078 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1909, "high": 0.1967, "low": 0.189, "close": 0.1951, "volume": 33191129.6, "close_time": 1760875199999, "quote_volume": 6413585.46027, "trades": 25765, "taker_buy_base": 17591530.1, "taker_buy_quote": 3400910.51616 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1951, "high": 0.1994, "low": 0.1933, "close": 0.198, "volume": 17475144.7, "close_time": 1760889599999, "quote_volume": 3445247.64682, "trades": 15502, "taker_buy_base": 9065493.3, "taker_buy_quote": 1786975.05886 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.198, "high": 0.2006, "low": 0.197, "close": 0.1977, "volume": 12931544.0, "close_time": 1760903999999, "quote_volume": 2568929.39891, "trades": 10748, "taker_buy_base": 7006165.2, "taker_buy_quote": 1392031.68913 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1977, "high": 0.1981, "low": 0.195, "close": 0.1954, "volume": 7057644.2, "close_time": 1760918399999, "quote_volume": 1387994.83866, "trades": 6642, "taker_buy_base": 2990177.6, "taker_buy_quote": 588307.85781 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1953, "high": 0.1998, "low": 0.192, "close": 0.1996, "volume": 14988967.7, "close_time": 1760932799999, "quote_volume": 2924293.09593, "trades": 13969, "taker_buy_base": 8280327.8, "taker_buy_quote": 1616888.49799 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1996, "high": 0.2033, "low": 0.1989, "close": 0.2018, "volume": 15824316.0, "close_time": 1760947199999, "quote_volume": 3182209.73294, "trades": 15576, "taker_buy_base": 9327612.2, "taker_buy_quote": 1875878.96008 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2018, "high": 0.2029, "low": 0.1998, "close": 0.2014, "volume": 12134012.4, "close_time": 1760961599999, "quote_volume": 2439673.06279, "trades": 12399, "taker_buy_base": 7105243.8, "taker_buy_quote": 1429082.24783 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.2015, "high": 0.2037, "low": 0.2004, "close": 0.2005, "volume": 15806351.9, "close_time": 1760975999999, "quote_volume": 3196812.35631, "trades": 13448, "taker_buy_base": 6774408.9, "taker_buy_quote": 1369961.18262 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.2004, "high": 0.2005, "low": 0.1963, "close": 0.1999, "volume": 18537428.4, "close_time": 1760990399999, "quote_volume": 3672749.2619, "trades": 14057, "taker_buy_base": 8744310.7, "taker_buy_quote": 1732750.71839 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1998, "high": 0.2009, "low": 0.1987, "close": 0.1991, "volume": 5573237.6, "close_time": 1761004799999, "quote_volume": 1112893.66274, "trades": 5587, "taker_buy_base": 2785143.8, "taker_buy_quote": 556188.27095 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.199, "high": 0.1995, "low": 0.1943, "close": 0.1947, "volume": 8346885.0, "close_time": 1761019199999, "quote_volume": 1642876.55764, "trades": 7083, "taker_buy_base": 3783461.1, "taker_buy_quote": 744759.99966 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1947, "high": 0.1948, "low": 0.1903, "close": 0.1936, "volume": 18140071.7, "close_time": 1761033599999, "quote_volume": 3485276.56047, "trades": 13014, "taker_buy_base": 9176170.3, "taker_buy_quote": 1762596.71142 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1936, "high": 0.1943, "low": 0.1905, "close": 0.194, "volume": 12453906.2, "close_time": 1761047999999, "quote_volume": 2395140.42647, "trades": 8833, "taker_buy_base": 6617276.7, "taker_buy_quote": 1273341.01931 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.194, "high": 0.2065, "low": 0.1929, "close": 0.2044, "volume": 45385748.0, "close_time": 1761062399999, "quote_volume": 9075583.58997, "trades": 38854, "taker_buy_base": 24492613.6, "taker_buy_quote": 4901010.8799 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.2044, "high": 0.2056, "low": 0.1984, "close": 0.2, "volume": 33748787.2, "close_time": 1761076799999, "quote_volume": 6824787.10651, "trades": 23947, "taker_buy_base": 17160676.4, "taker_buy_quote": 3472200.90654 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2001, "high": 0.2002, "low": 0.1904, "close": 0.1917, "volume": 25323811.9, "close_time": 1761091199999, "quote_volume": 4934878.39905, "trades": 21716, "taker_buy_base": 11539097.4, "taker_buy_quote": 2246464.66683 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1917, "high": 0.193, "low": 0.1897, "close": 0.1908, "volume": 11111785.4, "close_time": 1761105599999, "quote_volume": 2122617.75096, "trades": 11598, "taker_buy_base": 5315734.3, "taker_buy_quote": 1015922.8544 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1908, "high": 0.1922, "low": 0.1887, "close": 0.1915, "volume": 11598381.5, "close_time": 1761119999999, "quote_volume": 2210782.90661, "trades": 9064, "taker_buy_base": 5888454.3, "taker_buy_quote": 1122890.18313 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1915, "high": 0.1918, "low": 0.1865, "close": 0.1888, "volume": 17921294.8, "close_time": 1761134399999, "quote_volume": 3388358.09195, "trades": 12035, "taker_buy_base": 8523991.4, "taker_buy_quote": 1612045.27663 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1888, "high": 0.1913, "low": 0.187, "close": 0.1889, "volume": 26321082.3, "close_time": 1761148799999, "quote_volume": 4971843.90107, "trades": 22190, "taker_buy_base": 14466077.1, "taker_buy_quote": 2732328.91423 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1889, "high": 0.1894, "low": 0.1841, "close": 0.1857, "volume": 22696025.6, "close_time": 1761163199999, "quote_volume": 4235049.32989, "trades": 15460, "taker_buy_base": 10309282.9, "taker_buy_quote": 1923782.87533 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1857, "high": 0.1861, "low": 0.1781, "close": 0.1834, "volume": 26942406.4, "close_time": 1761177599999, "quote_volume": 4890802.98061, "trades": 16847, "taker_buy_base": 13150397.8, "taker_buy_quote": 2387019.48281 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1835, "high": 0.1867, "low": 0.1832, "close": 0.1858, "volume": 7365796.9, "close_time": 1761191999999, "quote_volume": 1363933.78772, "trades": 6300, "taker_buy_base": 3197925.7, "taker_buy_quote": 592188.66755 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1859, "high": 0.1893, "low": 0.185, "close": 0.1886, "volume": 7363848.7, "close_time": 1761206399999, "quote_volume": 1381010.70683, "trades": 6792, "taker_buy_base": 3859556.4, "taker_buy_quote": 723664.95117 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1886, "high": 0.1902, "low": 0.1877, "close": 0.1881, "volume": 8361180.5, "close_time": 1761220799999, "quote_volume": 1581076.87495, "trades": 7417, "taker_buy_base": 4116290.2, "taker_buy_quote": 778505.02236 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1881, "high": 0.1939, "low": 0.1861, "close": 0.1928, "volume": 19578626.8, "close_time": 1761235199999, "quote_volume": 3720606.16748, "trades": 17361, "taker_buy_base": 10764634.8, "taker_buy_quote": 2046454.69059 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1929, "high": 0.1949, "low": 0.1916, "close": 0.1927, "volume": 13440593.8, "close_time": 1761249599999, "quote_volume": 2597256.06323, "trades": 13148, "taker_buy_base": 6991137.4, "taker_buy_quote": 1351192.00714 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1927, "high": 0.1927, "low": 0.1898, "close": 0.1917, "volume": 8128306.3, "close_time": 1761263999999, "quote_volume": 1554687.75738, "trades": 7281, "taker_buy_base": 3921927.1, "taker_buy_quote": 750197.77444 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1918, "high": 0.1936, "low": 0.1914, "close": 0.1919, "volume": 5792326.7, "close_time": 1761278399999, "quote_volume": 1114272.08565, "trades": 5733, "taker_buy_base": 3202945.7, "taker_buy_quote": 616248.73125 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1919, "high": 0.1966, "low": 0.1913, "close": 0.1945, "volume": 11465916.3, "close_time": 1761292799999, "quote_volume": 2235260.67583, "trades": 9369, "taker_buy_base": 6916196.2, "taker_buy_quote": 1348287.84398 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1945, "high": 0.1962, "low": 0.193, "close": 0.195, "volume": 5392616.8, "close_time": 1761307199999, "quote_volume": 1048837.91891, "trades": 5825, "taker_buy_base": 2883196.0, "taker_buy_quote": 560948.57736 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1951, "high": 0.2001, "low": 0.1914, "close": 0.192, "volume": 17472861.9, "close_time": 1761321599999, "quote_volume": 3416588.9416, "trades": 16234, "taker_buy_base": 9168725.4, "taker_buy_quote": 1792945.97541 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1921, "high": 0.1948, "low": 0.191, "close": 0.1938, "volume": 5302827.1, "close_time": 1761335999999, "quote_volume": 1021914.25128, "trades": 5471, "taker_buy_base": 2775912.4, "taker_buy_quote": 535046.38762 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1938, "high": 0.1962, "low": 0.1937, "close": 0.1957, "volume": 4389030.6, "close_time": 1761350399999, "quote_volume": 857527.59667, "trades": 4001, "taker_buy_base": 2371725.3, "taker_buy_quote": 463309.02898 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1958, "high": 0.1965, "low": 0.1941, "close": 0.1944, "volume": 4921149.4, "close_time": 1761364799999, "quote_volume": 961040.9785, "trades": 4515, "taker_buy_base": 2175852.4, "taker_buy_quote": 424749.03511 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1944, "high": 0.1962, "low": 0.1943, "close": 0.195, "volume": 3779261.5, "close_time": 1761379199999, "quote_volume": 737762.06396, "trades": 4447, "taker_buy_base": 1767144.2, "taker_buy_quote": 345035.04698 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.195, "high": 0.1966, "low": 0.1948, "close": 0.1952, "volume": 3552592.5, "close_time": 1761393599999, "quote_volume": 695150.50474, "trades": 3969, "taker_buy_base": 1816668.1, "taker_buy_quote": 355557.78946 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1952, "high": 0.1979, "low": 0.195, "close": 0.1977, "volume": 6916551.0, "close_time": 1761407999999, "quote_volume": 1361576.1472, "trades": 5942, "taker_buy_base": 3678848.5, "taker_buy_quote": 724483.64192 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1978, "high": 0.2027, "low": 0.1975, "close": 0.2027, "volume": 10092397.5, "close_time": 1761422399999, "quote_volume": 2018908.80739, "trades": 7138, "taker_buy_base": 6057259.0, "taker_buy_quote": 1212310.96776 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2027, "high": 0.2027, "low": 0.1993, "close": 0.1993, "volume": 4599992.7, "close_time": 1761436799999, "quote_volume": 923271.10635, "trades": 5602, "taker_buy_base": 2312880.8, "taker_buy_quote": 464316.98746 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1994, "high": 0.2009, "low": 0.1978, "close": 0.1983, "volume": 6141588.0, "close_time": 1761451199999, "quote_volume": 1223416.44076, "trades": 6845, "taker_buy_base": 2873277.8, "taker_buy_quote": 572562.30114 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1983, "high": 0.201, "low": 0.1979, "close": 0.2009, "volume": 5524191.7, "close_time": 1761465599999, "quote_volume": 1104078.29181, "trades": 5318, "taker_buy_base": 2715487.6, "taker_buy_quote": 543056.88234 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2008, "high": 0.2065, "low": 0.2008, "close": 0.2063, "volume": 10489497.6, "close_time": 1761479999999, "quote_volume": 2133749.72411, "trades": 10351, "taker_buy_base": 5696680.7, "taker_buy_quote": 1159072.66366 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.2063, "high": 0.2069, "low": 0.2035, "close": 0.2057, "volume": 9927445.9, "close_time": 1761494399999, "quote_volume": 2038636.78872, "trades": 9075, "taker_buy_base": 5237765.9, "taker_buy_quote": 1076301.26334 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.2057, "high": 0.2057, "low": 0.2038, "close": 0.2051, "volume": 4321929.9, "close_time": 1761508799999, "quote_volume": 884762.61416, "trades": 4073, "taker_buy_base": 1859502.1, "taker_buy_quote": 380682.42636 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.2051, "high": 0.209, "low": 0.2036, "close": 0.2071, "volume": 8161764.8, "close_time": 1761523199999, "quote_volume": 1688894.47059, "trades": 9180, "taker_buy_base": 4701214.9, "taker_buy_quote": 973347.95796 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2071, "high": 0.2099, "low": 0.2066, "close": 0.2084, "volume": 7828393.2, "close_time": 1761537599999, "quote_volume": 1633577.65843, "trades": 8068, "taker_buy_base": 3770857.0, "taker_buy_quote": 786851.79936 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2084, "high": 0.2114, "low": 0.2062, "close": 0.2071, "volume": 9521889.5, "close_time": 1761551999999, "quote_volume": 1991770.84415, "trades": 8950, "taker_buy_base": 5274513.1, "taker_buy_quote": 1104369.70277 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2071, "high": 0.208, "low": 0.2019, "close": 0.2036, "volume": 10462128.0, "close_time": 1761566399999, "quote_volume": 2137840.80773, "trades": 11023, "taker_buy_base": 4792586.1, "taker_buy_quote": 978983.48698 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.2036, "high": 0.2037, "low": 0.1991, "close": 0.2008, "volume": 15250051.7, "close_time": 1761580799999, "quote_volume": 3060751.26654, "trades": 14183, "taker_buy_base": 6593287.7, "taker_buy_quote": 1323586.614 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2008, "high": 0.2065, "low": 0.2008, "close": 0.2018, "volume": 11137547.3, "close_time": 1761595199999, "quote_volume": 2272170.62122, "trades": 10594, "taker_buy_base": 6290564.2, "taker_buy_quote": 1283390.76308 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2018, "high": 0.2027, "low": 0.1993, "close": 0.2007, "volume": 8469459.7, "close_time": 1761609599999, "quote_volume": 1701074.67293, "trades": 8661, "taker_buy_base": 4190284.8, "taker_buy_quote": 842338.40694 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2007, "high": 0.2021, "low": 0.1983, "close": 0.1996, "volume": 4419766.8, "close_time": 1761623999999, "quote_volume": 884984.61558, "trades": 6346, "taker_buy_base": 1974469.9, "taker_buy_quote": 395499.78474 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1995, "high": 0.2039, "low": 0.1984, "close": 0.2012, "volume": 6065873.2, "close_time": 1761638399999, "quote_volume": 1218352.51925, "trades": 8885, "taker_buy_base": 3072722.9, "taker_buy_quote": 618157.94064 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2012, "high": 0.203, "low": 0.2005, "close": 0.2007, "volume": 5097579.7, "close_time": 1761652799999, "quote_volume": 1027406.39688, "trades": 6286, "taker_buy_base": 2482002.2, "taker_buy_quote": 500446.62346 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2007, "high": 0.2047, "low": 0.1984, "close": 0.2013, "volume": 11686311.4, "close_time": 1761667199999, "quote_volume": 2359656.88019, "trades": 15279, "taker_buy_base": 5937756.7, "taker_buy_quote": 1199392.74296 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2012, "high": 0.203, "low": 0.1946, "close": 0.196, "volume": 12812236.2, "close_time": 1761681599999, "quote_volume": 2561475.90397, "trades": 15800, "taker_buy_base": 6435768.1, "taker_buy_quote": 1286380.18605 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.196, "high": 0.1969, "low": 0.1927, "close": 0.1954, "volume": 23477958.8, "close_time": 1761695999999, "quote_volume": 4579391.51762, "trades": 30948, "taker_buy_base": 11460983.5, "taker_buy_quote": 2234462.89732 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1954, "high": 0.1964, "low": 0.1936, "close": 0.1942, "volume": 5394303.4, "close_time": 1761710399999, "quote_volume": 1051721.89289, "trades": 5880, "taker_buy_base": 2397181.3, "taker_buy_quote": 467875.95367 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1942, "high": 0.1961, "low": 0.1937, "close": 0.1948, "volume": 7004651.7, "close_time": 1761724799999, "quote_volume": 1365322.86799, "trades": 6606, "taker_buy_base": 2710185.4, "taker_buy_quote": 528469.81662 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1949, "high": 0.1983, "low": 0.1936, "close": 0.1977, "volume": 7071186.0, "close_time": 1761739199999, "quote_volume": 1385558.26315, "trades": 7747, "taker_buy_base": 3799523.2, "taker_buy_quote": 744481.26365 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1978, "high": 0.1988, "low": 0.1933, "close": 0.1941, "volume": 12425779.5, "close_time": 1761753599999, "quote_volume": 2436042.45164, "trades": 12160, "taker_buy_base": 5387417.1, "taker_buy_quote": 1056972.77342 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1942, "high": 0.2014, "low": 0.1926, "close": 0.199, "volume": 38352824.0, "close_time": 1761767999999, "quote_volume": 7577569.50414, "trades": 37479, "taker_buy_base": 19315499.8, "taker_buy_quote": 3818864.77239 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1991, "high": 0.2025, "low": 0.1976, "close": 0.1989, "volume": 15449470.4, "close_time": 1761782399999, "quote_volume": 3095871.86252, "trades": 15569, "taker_buy_base": 7256833.6, "taker_buy_quote": 1455324.77476 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.199, "high": 0.2015, "low": 0.1978, "close": 0.1993, "volume": 8132001.8, "close_time": 1761796799999, "quote_volume": 1626082.27455, "trades": 11362, "taker_buy_base": 4054050.7, "taker_buy_quote": 811018.59074 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1992, "high": 0.1992, "low": 0.1918, "close": 0.1969, "volume": 20976752.8, "close_time": 1761811199999, "quote_volume": 4090555.33519, "trades": 24343, "taker_buy_base": 9470679.4, "taker_buy_quote": 1848353.36945 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1969, "high": 0.1969, "low": 0.1915, "close": 0.1923, "volume": 9848309.5, "close_time": 1761825599999, "quote_volume": 1902146.45852, "trades": 10920, "taker_buy_base": 4221199.3, "taker_buy_quote": 815638.6789 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1922, "high": 0.1989, "low": 0.1832, "close": 0.1841, "volume": 58490264.3, "close_time": 1761839999999, "quote_volume": 11132418.08809, "trades": 50581, "taker_buy_base": 24411424.0, "taker_buy_quote": 4653571.67181 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1841, "high": 0.1856, "low": 0.1768, "close": 0.1775, "volume": 28316907.4, "close_time": 1761854399999, "quote_volume": 5122953.85672, "trades": 28973, "taker_buy_base": 11620536.5, "taker_buy_quote": 2102551.06865 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1775, "high": 0.1848, "low": 0.177, "close": 0.1846, "volume": 17757367.3, "close_time": 1761868799999, "quote_volume": 3204946.99744, "trades": 15422, "taker_buy_base": 8561597.7, "taker_buy_quote": 1545329.25134 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1846, "high": 0.1865, "low": 0.1835, "close": 0.1858, "volume": 7500879.3, "close_time": 1761883199999, "quote_volume": 1390087.23901, "trades": 6898, "taker_buy_base": 3336565.7, "taker_buy_quote": 618575.09512 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1858, "high": 0.1876, "low": 0.1851, "close": 0.1863, "volume": 10230208.1, "close_time": 1761897599999, "quote_volume": 1907036.7192, "trades": 8265, "taker_buy_base": 4966674.4, "taker_buy_quote": 926376.649 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1862, "high": 0.1898, "low": 0.1854, "close": 0.1897, "volume": 11830986.7, "close_time": 1761911999999, "quote_volume": 2218696.36724, "trades": 9650, "taker_buy_base": 5989165.8, "taker_buy_quote": 1123312.18094 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1896, "high": 0.1961, "low": 0.189, "close": 0.1946, "volume": 21406896.4, "close_time": 1761926399999, "quote_volume": 4122135.79134, "trades": 18790, "taker_buy_base": 12245689.7, "taker_buy_quote": 2360421.33334 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1945, "high": 0.1951, "low": 0.1874, "close": 0.1929, "volume": 23881654.9, "close_time": 1761940799999, "quote_volume": 4565295.51936, "trades": 17187, "taker_buy_base": 10974611.8, "taker_buy_quote": 2097394.13257 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1929, "high": 0.1932, "low": 0.1899, "close": 0.1908, "volume": 6524222.3, "close_time": 1761955199999, "quote_volume": 1248812.88424, "trades": 6664, "taker_buy_base": 3044141.5, "taker_buy_quote": 583117.88775 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1908, "high": 0.1921, "low": 0.1887, "close": 0.1919, "volume": 5879155.6, "close_time": 1761969599999, "quote_volume": 1120812.019, "trades": 6312, "taker_buy_base": 2890184.8, "taker_buy_quote": 551487.70094 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.192, "high": 0.1944, "low": 0.1899, "close": 0.1938, "volume": 7973534.5, "close_time": 1761983999999, "quote_volume": 1529999.36746, "trades": 8719, "taker_buy_base": 4172694.5, "taker_buy_quote": 801017.19781 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1939, "high": 0.1946, "low": 0.1923, "close": 0.1934, "volume": 6263267.9, "close_time": 1761998399999, "quote_volume": 1210473.22521, "trades": 6189, "taker_buy_base": 3756153.9, "taker_buy_quote": 726128.12839 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1934, "high": 0.1953, "low": 0.191, "close": 0.1945, "volume": 11847437.0, "close_time": 1762012799999, "quote_volume": 2291827.58537, "trades": 12296, "taker_buy_base": 6641716.4, "taker_buy_quote": 1285389.88427 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1946, "high": 0.1955, "low": 0.1928, "close": 0.1954, "volume": 10629795.4, "close_time": 1762027199999, "quote_volume": 2067720.29917, "trades": 10109, "taker_buy_base": 4974153.5, "taker_buy_quote": 967962.74397 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1955, "high": 0.1964, "low": 0.1929, "close": 0.1948, "volume": 5814486.7, "close_time": 1762041599999, "quote_volume": 1130709.87329, "trades": 6581, "taker_buy_base": 2811257.7, "taker_buy_quote": 546858.12875 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1947, "high": 0.1952, "low": 0.193, "close": 0.1935, "volume": 4685653.4, "close_time": 1762055999999, "quote_volume": 909068.52448, "trades": 5580, "taker_buy_base": 2259170.6, "taker_buy_quote": 438726.36809 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1934, "high": 0.1991, "low": 0.1931, "close": 0.1983, "volume": 10527082.0, "close_time": 1762070399999, "quote_volume": 2074900.80955, "trades": 10597, "taker_buy_base": 6144648.5, "taker_buy_quote": 1211396.72122 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1984, "high": 0.2016, "low": 0.1953, "close": 0.2012, "volume": 14120715.3, "close_time": 1762084799999, "quote_volume": 2796144.58823, "trades": 13427, "taker_buy_base": 7945208.2, "taker_buy_quote": 1575035.48648 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2013, "high": 0.2023, "low": 0.1922, "close": 0.1923, "volume": 19517430.8, "close_time": 1762099199999, "quote_volume": 3848516.87415, "trades": 23291, "taker_buy_base": 9168810.7, "taker_buy_quote": 1810770.3171 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1923, "high": 0.1934, "low": 0.1885, "close": 0.1897, "volume": 14173744.9, "close_time": 1762113599999, "quote_volume": 2704034.26475, "trades": 22219, "taker_buy_base": 6704159.3, "taker_buy_quote": 1279745.58234 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1897, "high": 0.1951, "low": 0.1886, "close": 0.1945, "volume": 8005743.0, "close_time": 1762127999999, "quote_volume": 1539082.47229, "trades": 11420, "taker_buy_base": 4125454.0, "taker_buy_quote": 793315.00058 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1946, "high": 0.1949, "low": 0.1809, "close": 0.1812, "volume": 33213481.8, "close_time": 1762142399999, "quote_volume": 6225057.44803, "trades": 42572, "taker_buy_base": 13944198.8, "taker_buy_quote": 2617053.12424 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1813, "high": 0.1832, "low": 0.1772, "close": 0.1809, "volume": 16484531.6, "close_time": 1762156799999, "quote_volume": 2970078.33453, "trades": 19199, "taker_buy_base": 6936817.9, "taker_buy_quote": 1250036.90989 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1808, "high": 0.1814, "low": 0.1756, "close": 0.1781, "volume": 14481862.5, "close_time": 1762171199999, "quote_volume": 2585500.31474, "trades": 16291, "taker_buy_base": 6855095.6, "taker_buy_quote": 1223020.94437 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1781, "high": 0.1793, "low": 0.161, "close": 0.1654, "volume": 57457259.7, "close_time": 1762185599999, "quote_volume": 9794784.33123, "trades": 47405, "taker_buy_base": 28102777.0, "taker_buy_quote": 4787107.57448 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1654, "high": 0.1728, "low": 0.1644, "close": 0.1677, "volume": 33492792.9, "close_time": 1762199999999, "quote_volume": 5675416.9539, "trades": 26817, "taker_buy_base": 16028166.6, "taker_buy_quote": 2717644.09947 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1678, "high": 0.1696, "low": 0.1628, "close": 0.1656, "volume": 26950277.7, "close_time": 1762214399999, "quote_volume": 4453838.50465, "trades": 18761, "taker_buy_base": 11876231.1, "taker_buy_quote": 1965258.27795 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1656, "high": 0.1704, "low": 0.1634, "close": 0.1677, "volume": 24606763.2, "close_time": 1762228799999, "quote_volume": 4120027.18978, "trades": 17540, "taker_buy_base": 11910121.7, "taker_buy_quote": 1993707.65798 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1678, "high": 0.169, "low": 0.1545, "close": 0.1559, "volume": 63798455.8, "close_time": 1762243199999, "quote_volume": 10190073.81666, "trades": 42602, "taker_buy_base": 30367453.2, "taker_buy_quote": 4841141.81406 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.156, "high": 0.1652, "low": 0.1549, "close": 0.1621, "volume": 44904554.6, "close_time": 1762257599999, "quote_volume": 7209159.53572, "trades": 21336, "taker_buy_base": 25903615.0, "taker_buy_quote": 4158989.42023 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1621, "high": 0.1656, "low": 0.157, "close": 0.16, "volume": 38554295.9, "close_time": 1762271999999, "quote_volume": 6202145.95074, "trades": 22792, "taker_buy_base": 17589446.7, "taker_buy_quote": 2833340.28159 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.16, "high": 0.1612, "low": 0.1521, "close": 0.1556, "volume": 49314917.0, "close_time": 1762286399999, "quote_volume": 7728573.95497, "trades": 30404, "taker_buy_base": 22235653.6, "taker_buy_quote": 3486796.52997 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1557, "high": 0.1598, "low": 0.1481, "close": 0.1582, "volume": 69133948.9, "close_time": 1762300799999, "quote_volume": 10640629.12865, "trades": 36832, "taker_buy_base": 33180102.5, "taker_buy_quote": 5110364.25864 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1582, "high": 0.1615, "low": 0.1499, "close": 0.1612, "volume": 31816470.0, "close_time": 1762315199999, "quote_volume": 5002027.10355, "trades": 25015, "taker_buy_base": 15459088.6, "taker_buy_quote": 2432383.14746 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1612, "high": 0.1629, "low": 0.1599, "close": 0.1623, "volume": 14938207.2, "close_time": 1762329599999, "quote_volume": 2409332.78661, "trades": 11686, "taker_buy_base": 7895596.4, "taker_buy_quote": 1274002.9503 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1622, "high": 0.1624, "low": 0.1584, "close": 0.1618, "volume": 20332088.6, "close_time": 1762343999999, "quote_volume": 3252452.13, "trades": 16847, "taker_buy_base": 9336506.2, "taker_buy_quote": 1493792.21937 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1617, "high": 0.1669, "low": 0.1611, "close": 0.1666, "volume": 22893900.2, "close_time": 1762358399999, "quote_volume": 3755552.56905, "trades": 18703, "taker_buy_base": 11815371.4, "taker_buy_quote": 1939565.40765 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1666, "high": 0.169, "low": 0.1644, "close": 0.1668, "volume": 32233567.0, "close_time": 1762372799999, "quote_volume": 5391920.77478, "trades": 19041, "taker_buy_base": 17774876.1, "taker_buy_quote": 2976815.32057 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1668, "high": 0.168, "low": 0.1649, "close": 0.1655, "volume": 14357800.6, "close_time": 1762387199999, "quote_volume": 2385980.4967, "trades": 12008, "taker_buy_base": 6709362.1, "taker_buy_quote": 1115554.69938 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1655, "high": 0.1656, "low": 0.1618, "close": 0.1647, "volume": 13069929.5, "close_time": 1762401599999, "quote_volume": 2141881.09919, "trades": 11116, "taker_buy_base": 6430191.1, "taker_buy_quote": 1053896.40919 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1648, "high": 0.1654, "low": 0.1611, "close": 0.1625, "volume": 17477277.5, "close_time": 1762415999999, "quote_volume": 2850492.91808, "trades": 15229, "taker_buy_base": 8566901.7, "taker_buy_quote": 1397229.20727 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1625, "high": 0.1631, "low": 0.1608, "close": 0.162, "volume": 11275717.4, "close_time": 1762430399999, "quote_volume": 1829392.1377, "trades": 13202, "taker_buy_base": 6050506.8, "taker_buy_quote": 981713.46665 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1621, "high": 0.1723, "low": 0.1594, "close": 0.1603, "volume": 67556551.7, "close_time": 1762444799999, "quote_volume": 11112244.45329, "trades": 48720, "taker_buy_base": 34570726.4, "taker_buy_quote": 5690370.32365 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1604, "high": 0.1619, "low": 0.1565, "close": 0.1594, "volume": 24481592.0, "close_time": 1762459199999, "quote_volume": 3903190.25101, "trades": 26282, "taker_buy_base": 12340405.9, "taker_buy_quote": 1967547.42203 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1595, "high": 0.1615, "low": 0.1576, "close": 0.1608, "volume": 16361655.6, "close_time": 1762473599999, "quote_volume": 2617365.16603, "trades": 17882, "taker_buy_base": 8193277.6, "taker_buy_quote": 1310921.6617 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1608, "high": 0.1663, "low": 0.1601, "close": 0.1644, "volume": 20371349.3, "close_time": 1762487999999, "quote_volume": 3325438.44217, "trades": 22206, "taker_buy_base": 11372581.6, "taker_buy_quote": 1858362.96911 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1644, "high": 0.1668, "low": 0.1628, "close": 0.1667, "volume": 19283179.6, "close_time": 1762502399999, "quote_volume": 3189486.01971, "trades": 18415, "taker_buy_base": 11809278.8, "taker_buy_quote": 1954391.77881 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1667, "high": 0.1673, "low": 0.1594, "close": 0.1613, "volume": 27706336.7, "close_time": 1762516799999, "quote_volume": 4529016.88271, "trades": 26046, "taker_buy_base": 14119476.4, "taker_buy_quote": 2309242.46469 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1613, "high": 0.168, "low": 0.1576, "close": 0.1671, "volume": 49896491.5, "close_time": 1762531199999, "quote_volume": 8148278.34696, "trades": 47334, "taker_buy_base": 28191577.6, "taker_buy_quote": 4604491.13735 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1671, "high": 0.1827, "low": 0.1669, "close": 0.1818, "volume": 92258850.3, "close_time": 1762545599999, "quote_volume": 16247477.89683, "trades": 77812, "taker_buy_base": 54356462.3, "taker_buy_quote": 9572659.88782 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1817, "high": 0.1849, "low": 0.1798, "close": 0.1805, "volume": 25216483.6, "close_time": 1762559999999, "quote_volume": 4598102.17057, "trades": 24328, "taker_buy_base": 12800737.7, "taker_buy_quote": 2335165.94745 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1804, "high": 0.1867, "low": 0.1785, "close": 0.1825, "volume": 33320124.1, "close_time": 1762574399999, "quote_volume": 6099820.79573, "trades": 37303, "taker_buy_base": 17664736.0, "taker_buy_quote": 3236540.51431 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1825, "high": 0.1865, "low": 0.1795, "close": 0.1823, "volume": 29268145.3, "close_time": 1762588799999, "quote_volume": 5343540.23989, "trades": 32448, "taker_buy_base": 13351940.6, "taker_buy_quote": 2439502.92068 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1823, "high": 0.1939, "low": 0.1803, "close": 0.1894, "volume": 56967368.8, "close_time": 1762603199999, "quote_volume": 10712026.51609, "trades": 41996, "taker_buy_base": 30722865.4, "taker_buy_quote": 5771022.40611 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1894, "high": 0.1951, "low": 0.1786, "close": 0.1792, "volume": 60538308.1, "close_time": 1762617599999, "quote_volume": 11318512.3546, "trades": 55127, "taker_buy_base": 28895690.2, "taker_buy_quote": 5416583.98562 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1793, "high": 0.1818, "low": 0.1773, "close": 0.1803, "volume": 23615344.6, "close_time": 1762631999999, "quote_volume": 4235156.76705, "trades": 18713, "taker_buy_base": 11766433.7, "taker_buy_quote": 2111091.18102 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1803, "high": 0.1829, "low": 0.1795, "close": 0.1807, "volume": 13687720.9, "close_time": 1762646399999, "quote_volume": 2478874.67396, "trades": 10378, "taker_buy_base": 7346466.5, "taker_buy_quote": 1330042.98533 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1806, "high": 0.1806, "low": 0.1723, "close": 0.1729, "volume": 26376664.9, "close_time": 1762660799999, "quote_volume": 4643030.99614, "trades": 18986, "taker_buy_base": 12511987.7, "taker_buy_quote": 2203266.13222 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.173, "high": 0.1771, "low": 0.173, "close": 0.1762, "volume": 16220119.0, "close_time": 1762675199999, "quote_volume": 2842923.00045, "trades": 10442, "taker_buy_base": 8979536.6, "taker_buy_quote": 1575255.84168 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1762, "high": 0.1765, "low": 0.1699, "close": 0.1754, "volume": 29054685.3, "close_time": 1762689599999, "quote_volume": 5055640.32683, "trades": 20782, "taker_buy_base": 14978839.2, "taker_buy_quote": 2610576.56866 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1754, "high": 0.1835, "low": 0.1746, "close": 0.1819, "volume": 32235147.9, "close_time": 1762703999999, "quote_volume": 5794531.3574, "trades": 29663, "taker_buy_base": 17692225.6, "taker_buy_quote": 3177595.87879 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1818, "high": 0.1852, "low": 0.1798, "close": 0.1852, "volume": 17728922.1, "close_time": 1762718399999, "quote_volume": 3234850.85219, "trades": 14524, "taker_buy_base": 9978474.4, "taker_buy_quote": 1821792.12808 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1852, "high": 0.1856, "low": 0.1806, "close": 0.1819, "volume": 13626646.7, "close_time": 1762732799999, "quote_volume": 2499421.21181, "trades": 12628, "taker_buy_base": 6495207.4, "taker_buy_quote": 1191822.2029 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1819, "high": 0.1857, "low": 0.1802, "close": 0.1832, "volume": 13775658.2, "close_time": 1762747199999, "quote_volume": 2526087.77211, "trades": 15982, "taker_buy_base": 7589070.1, "taker_buy_quote": 1392278.41985 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1832, "high": 0.1847, "low": 0.1818, "close": 0.1832, "volume": 13360040.2, "close_time": 1762761599999, "quote_volume": 2449431.63738, "trades": 12234, "taker_buy_base": 7581350.9, "taker_buy_quote": 1390214.45381 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1833, "high": 0.1871, "low": 0.1796, "close": 0.1857, "volume": 30225082.2, "close_time": 1762775999999, "quote_volume": 5536700.70421, "trades": 27901, "taker_buy_base": 14920378.2, "taker_buy_quote": 2732305.46061 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1856, "high": 0.1891, "low": 0.1808, "close": 0.1845, "volume": 26974546.2, "close_time": 1762790399999, "quote_volume": 4984973.82552, "trades": 24877, "taker_buy_base": 12666837.6, "taker_buy_quote": 2341317.85596 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1845, "high": 0.1888, "low": 0.1822, "close": 0.1873, "volume": 21124853.3, "close_time": 1762804799999, "quote_volume": 3923827.44239, "trades": 20897, "taker_buy_base": 10930302.3, "taker_buy_quote": 2030921.31885 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1872, "high": 0.2, "low": 0.184, "close": 0.1898, "volume": 37921221.4, "close_time": 1762819199999, "quote_volume": 7179053.91734, "trades": 29117, "taker_buy_base": 19900696.0, "taker_buy_quote": 3774403.48 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1899, "high": 0.1933, "low": 0.1864, "close": 0.1909, "volume": 36453814.9, "close_time": 1762833599999, "quote_volume": 6919158.69369, "trades": 31812, "taker_buy_base": 17699475.2, "taker_buy_quote": 3357739.45662 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1909, "high": 0.1917, "low": 0.1811, "close": 0.1814, "volume": 29682282.3, "close_time": 1762847999999, "quote_volume": 5508100.18158, "trades": 24705, "taker_buy_base": 12451167.2, "taker_buy_quote": 2309635.88616 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1815, "high": 0.1849, "low": 0.1814, "close": 0.1826, "volume": 18201397.0, "close_time": 1762862399999, "quote_volume": 3324741.32565, "trades": 12799, "taker_buy_base": 8746958.4, "taker_buy_quote": 1597221.38205 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1826, "high": 0.1835, "low": 0.1785, "close": 0.1805, "volume": 21271954.3, "close_time": 1762876799999, "quote_volume": 3841691.03492, "trades": 24962, "taker_buy_base": 9521096.7, "taker_buy_quote": 1719600.65546 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1805, "high": 0.1835, "low": 0.1775, "close": 0.1783, "volume": 13965065.0, "close_time": 1762891199999, "quote_volume": 2515147.46347, "trades": 17736, "taker_buy_base": 6394083.4, "taker_buy_quote": 1151733.1851 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1782, "high": 0.1786, "low": 0.1742, "close": 0.1747, "volume": 16018281.2, "close_time": 1762905599999, "quote_volume": 2824779.23904, "trades": 19286, "taker_buy_base": 7675683.9, "taker_buy_quote": 1354183.90457 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1747, "high": 0.1784, "low": 0.1739, "close": 0.1781, "volume": 12492553.9, "close_time": 1762919999999, "quote_volume": 2204815.17933, "trades": 18658, "taker_buy_base": 5740676.8, "taker_buy_quote": 1013165.95436 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1781, "high": 0.1808, "low": 0.1774, "close": 0.1782, "volume": 9408512.6, "close_time": 1762934399999, "quote_volume": 1685557.87251, "trades": 9768, "taker_buy_base": 4216150.1, "taker_buy_quote": 755053.15995 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1783, "high": 0.1825, "low": 0.1783, "close": 0.1812, "volume": 23310750.6, "close_time": 1762948799999, "quote_volume": 4222930.89769, "trades": 17247, "taker_buy_base": 10421806.3, "taker_buy_quote": 1887809.26052 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1812, "high": 0.1823, "low": 0.1724, "close": 0.1733, "volume": 31891860.3, "close_time": 1762963199999, "quote_volume": 5657508.21044, "trades": 30412, "taker_buy_base": 14319011.3, "taker_buy_quote": 2539871.64157 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1733, "high": 0.1738, "low": 0.1691, "close": 0.1712, "volume": 25051130.4, "close_time": 1762977599999, "quote_volume": 4287143.12127, "trades": 25687, "taker_buy_base": 13130052.7, "taker_buy_quote": 2247743.97695 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1711, "high": 0.1743, "low": 0.1706, "close": 0.1726, "volume": 10806213.3, "close_time": 1762991999999, "quote_volume": 1871131.41169, "trades": 7142, "taker_buy_base": 4911595.1, "taker_buy_quote": 850336.18401 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1726, "high": 0.1775, "low": 0.1718, "close": 0.1757, "volume": 17893057.4, "close_time": 1763006399999, "quote_volume": 3130019.12296, "trades": 17320, "taker_buy_base": 9449710.2, "taker_buy_quote": 1653871.56392 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1758, "high": 0.1785, "low": 0.1746, "close": 0.1766, "volume": 14318640.6, "close_time": 1763020799999, "quote_volume": 2527648.58412, "trades": 13051, "taker_buy_base": 7346287.0, "taker_buy_quote": 1296225.28718 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1766, "high": 0.1784, "low": 0.1754, "close": 0.1764, "volume": 8331688.5, "close_time": 1763035199999, "quote_volume": 1472430.16249, "trades": 6947, "taker_buy_base": 3849124.4, "taker_buy_quote": 680920.54008 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1764, "high": 0.1783, "low": 0.1729, "close": 0.1737, "volume": 18427175.0, "close_time": 1763049599999, "quote_volume": 3232117.19647, "trades": 14505, "taker_buy_base": 9165888.2, "taker_buy_quote": 1608129.02648 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1736, "high": 0.1741, "low": 0.1635, "close": 0.1643, "volume": 34979345.9, "close_time": 1763063999999, "quote_volume": 5877030.4326, "trades": 33585, "taker_buy_base": 17655741.2, "taker_buy_quote": 2964988.46471 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1643, "high": 0.1685, "low": 0.1625, "close": 0.1669, "volume": 18529529.4, "close_time": 1763078399999, "quote_volume": 3057253.84204, "trades": 17882, "taker_buy_base": 8357442.0, "taker_buy_quote": 1376969.42117 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1669, "high": 0.1681, "low": 0.1647, "close": 0.1656, "volume": 12410226.6, "close_time": 1763092799999, "quote_volume": 2060163.13656, "trades": 13826, "taker_buy_base": 5831733.7, "taker_buy_quote": 968128.96777 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1656, "high": 0.1674, "low": 0.1598, "close": 0.1657, "volume": 46200852.9, "close_time": 1763107199999, "quote_volume": 7563716.69844, "trades": 45370, "taker_buy_base": 21428189.0, "taker_buy_quote": 3513277.16676 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1657, "high": 0.1659, "low": 0.161, "close": 0.162, "volume": 17965628.3, "close_time": 1763121599999, "quote_volume": 2937818.31866, "trades": 18445, "taker_buy_base": 8352699.3, "taker_buy_quote": 1367131.00844 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.162, "high": 0.1676, "low": 0.1587, "close": 0.166, "volume": 41634270.0, "close_time": 1763135999999, "quote_volume": 6772015.90695, "trades": 40150, "taker_buy_base": 20904231.1, "taker_buy_quote": 3401435.69928 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1661, "high": 0.1685, "low": 0.1624, "close": 0.1655, "volume": 19425078.0, "close_time": 1763150399999, "quote_volume": 3209693.27268, "trades": 18007, "taker_buy_base": 9714250.5, "taker_buy_quote": 1606461.40841 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1656, "high": 0.1657, "low": 0.1582, "close": 0.1598, "volume": 19891585.8, "close_time": 1763164799999, "quote_volume": 3215839.62959, "trades": 18107, "taker_buy_base": 8024931.2, "taker_buy_quote": 1299389.30518 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1598, "high": 0.1647, "low": 0.1595, "close": 0.1639, "volume": 14521565.0, "close_time": 1763179199999, "quote_volume": 2358281.54492, "trades": 10955, "taker_buy_base": 7608281.7, "taker_buy_quote": 1237722.92107 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1639, "high": 0.1661, "low": 0.1633, "close": 0.1635, "volume": 12314250.8, "close_time": 1763193599999, "quote_volume": 2026968.61825, "trades": 10635, "taker_buy_base": 6437952.1, "taker_buy_quote": 1059985.83445 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1636, "high": 0.1636, "low": 0.1608, "close": 0.1619, "volume": 10225392.0, "close_time": 1763207999999, "quote_volume": 1657970.05567, "trades": 10236, "taker_buy_base": 4646242.5, "taker_buy_quote": 753362.32628 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1619, "high": 0.1649, "low": 0.1616, "close": 0.1642, "volume": 9444024.5, "close_time": 1763222399999, "quote_volume": 1547947.08334, "trades": 9305, "taker_buy_base": 5194045.7, "taker_buy_quote": 851257.99036 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1641, "high": 0.1668, "low": 0.163, "close": 0.166, "volume": 9907053.2, "close_time": 1763236799999, "quote_volume": 1639190.74254, "trades": 11810, "taker_buy_base": 4984410.8, "taker_buy_quote": 824978.65072 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.166, "high": 0.1661, "low": 0.1635, "close": 0.1647, "volume": 7449623.3, "close_time": 1763251199999, "quote_volume": 1227545.68402, "trades": 6156, "taker_buy_base": 3591244.1, "taker_buy_quote": 592104.05616 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1647, "high": 0.1658, "low": 0.1609, "close": 0.1646, "volume": 24798670.3, "close_time": 1763265599999, "quote_volume": 4048375.43062, "trades": 16873, "taker_buy_base": 10284268.5, "taker_buy_quote": 1677092.7266 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1647, "high": 0.1659, "low": 0.1635, "close": 0.1654, "volume": 6064620.4, "close_time": 1763279999999, "quote_volume": 1000598.63829, "trades": 7248, "taker_buy_base": 2750138.3, "taker_buy_quote": 453954.10181 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1654, "high": 0.1745, "low": 0.1612, "close": 0.1617, "volume": 20833876.8, "close_time": 1763294399999, "quote_volume": 3424999.21864, "trades": 14936, "taker_buy_base": 10204263.7, "taker_buy_quote": 1679985.80818 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1618, "high": 0.1628, "low": 0.1568, "close": 0.157, "volume": 30371768.7, "close_time": 1763308799999, "quote_volume": 4847114.30646, "trades": 22695, "taker_buy_base": 12813505.1, "taker_buy_quote": 2046638.0901 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.157, "high": 0.1649, "low": 0.1526, "close": 0.1543, "volume": 42345077.4, "close_time": 1763323199999, "quote_volume": 6607019.64568, "trades": 39680, "taker_buy_base": 20725045.1, "taker_buy_quote": 3239211.39966 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1544, "high": 0.1569, "low": 0.1524, "close": 0.1554, "volume": 22346251.7, "close_time": 1763337599999, "quote_volume": 3451765.05723, "trades": 22745, "taker_buy_base": 9948929.3, "taker_buy_quote": 1537098.36628 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1554, "high": 0.1582, "low": 0.1537, "close": 0.1579, "volume": 16888213.2, "close_time": 1763351999999, "quote_volume": 2646661.25335, "trades": 16570, "taker_buy_base": 10127896.9, "taker_buy_quote": 1587547.81052 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1579, "high": 0.1588, "low": 0.1567, "close": 0.1584, "volume": 7727719.2, "close_time": 1763366399999, "quote_volume": 1220314.45538, "trades": 8643, "taker_buy_base": 4224951.4, "taker_buy_quote": 667345.78647 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1585, "high": 0.159, "low": 0.1573, "close": 0.1579, "volume": 13036576.8, "close_time": 1763380799999, "quote_volume": 2060874.01142, "trades": 10901, "taker_buy_base": 5911592.4, "taker_buy_quote": 934969.74462 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1579, "high": 0.1594, "low": 0.1515, "close": 0.1539, "volume": 34579426.6, "close_time": 1763395199999, "quote_volume": 5358656.00862, "trades": 38851, "taker_buy_base": 15761962.7, "taker_buy_quote": 2445010.81745 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1539, "high": 0.1555, "low": 0.1474, "close": 0.148, "volume": 37165302.4, "close_time": 1763409599999, "quote_volume": 5609326.49298, "trades": 41814, "taker_buy_base": 17522632.9, "taker_buy_quote": 2644754.97458 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1479, "high": 0.1496, "low": 0.1468, "close": 0.1483, "volume": 19535327.9, "close_time": 1763423999999, "quote_volume": 2893832.72971, "trades": 22419, "taker_buy_base": 10051242.1, "taker_buy_quote": 1489489.74791 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1482, "high": 0.1517, "low": 0.1453, "close": 0.1509, "volume": 29756019.5, "close_time": 1763438399999, "quote_volume": 4421628.84412, "trades": 32397, "taker_buy_base": 13671415.0, "taker_buy_quote": 2033872.35378 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.151, "high": 0.1516, "low": 0.1475, "close": 0.1498, "volume": 24179951.8, "close_time": 1763452799999, "quote_volume": 3618655.61427, "trades": 22603, "taker_buy_base": 11448854.5, "taker_buy_quote": 1714533.76949 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1499, "high": 0.1519, "low": 0.1492, "close": 0.1494, "volume": 12219091.1, "close_time": 1763467199999, "quote_volume": 1839938.9377, "trades": 13494, "taker_buy_base": 6789673.7, "taker_buy_quote": 1022806.6389 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1494, "high": 0.1525, "low": 0.148, "close": 0.1523, "volume": 29191647.2, "close_time": 1763481599999, "quote_volume": 4381338.65151, "trades": 28839, "taker_buy_base": 14672202.0, "taker_buy_quote": 2206212.98721 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1523, "high": 0.1536, "low": 0.1503, "close": 0.1521, "volume": 24333056.1, "close_time": 1763495999999, "quote_volume": 3707327.99528, "trades": 18753, "taker_buy_base": 13449162.5, "taker_buy_quote": 2049097.02887 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1521, "high": 0.1525, "low": 0.1493, "close": 0.1507, "volume": 22449907.3, "close_time": 1763510399999, "quote_volume": 3388240.08425, "trades": 11151, "taker_buy_base": 10375826.3, "taker_buy_quote": 1566786.0641 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1507, "high": 0.1515, "low": 0.1487, "close": 0.1488, "volume": 16407192.4, "close_time": 1763524799999, "quote_volume": 2464634.67716, "trades": 12210, "taker_buy_base": 8237985.9, "taker_buy_quote": 1238522.56803 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1488, "high": 0.1495, "low": 0.1455, "close": 0.1491, "volume": 14943967.6, "close_time": 1763539199999, "quote_volume": 2205334.49846, "trades": 12570, "taker_buy_base": 6857472.2, "taker_buy_quote": 1012246.02891 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1492, "high": 0.1499, "low": 0.148, "close": 0.1492, "volume": 9778177.0, "close_time": 1763553599999, "quote_volume": 1457578.15713, "trades": 7444, "taker_buy_base": 4909835.5, "taker_buy_quote": 732125.83133 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1492, "high": 0.1498, "low": 0.1453, "close": 0.1456, "volume": 21970502.0, "close_time": 1763567999999, "quote_volume": 3236028.52345, "trades": 16234, "taker_buy_base": 8108997.0, "taker_buy_quote": 1197323.56361 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1456, "high": 0.1464, "low": 0.1402, "close": 0.1409, "volume": 35933777.7, "close_time": 1763582399999, "quote_volume": 5124682.01444, "trades": 26059, "taker_buy_base": 18054079.2, "taker_buy_quote": 2575078.67485 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1409, "high": 0.1484, "low": 0.1405, "close": 0.1482, "volume": 26139305.9, "close_time": 1763596799999, "quote_volume": 3807042.79068, "trades": 18309, "taker_buy_base": 15467618.4, "taker_buy_quote": 2254378.89133 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1483, "high": 0.1506, "low": 0.1475, "close": 0.1503, "volume": 13270587.3, "close_time": 1763611199999, "quote_volume": 1979349.7047, "trades": 10571, "taker_buy_base": 6886445.9, "taker_buy_quote": 1027446.27869 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1504, "high": 0.1521, "low": 0.1489, "close": 0.1516, "volume": 17597659.0, "close_time": 1763625599999, "quote_volume": 2651627.08467, "trades": 12564, "taker_buy_base": 10172602.4, "taker_buy_quote": 1533516.95222 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1516, "high": 0.1529, "low": 0.1503, "close": 0.1528, "volume": 16663630.6, "close_time": 1763639999999, "quote_volume": 2530813.19407, "trades": 12630, "taker_buy_base": 9278994.1, "taker_buy_quote": 1409733.30142 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1528, "high": 0.1561, "low": 0.1488, "close": 0.149, "volume": 30456734.7, "close_time": 1763654399999, "quote_volume": 4656490.79653, "trades": 27778, "taker_buy_base": 13918725.1, "taker_buy_quote": 2131575.6272 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.149, "high": 0.1493, "low": 0.1394, "close": 0.1432, "volume": 46599226.6, "close_time": 1763668799999, "quote_volume": 6693012.89166, "trades": 45806, "taker_buy_base": 22286292.3, "taker_buy_quote": 3202079.37757 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1431, "high": 0.1467, "low": 0.1416, "close": 0.1422, "volume": 19484869.6, "close_time": 1763683199999, "quote_volume": 2809751.79032, "trades": 15727, "taker_buy_base": 9868694.2, "taker_buy_quote": 1423453.03485 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1423, "high": 0.1452, "low": 0.1403, "close": 0.1426, "volume": 17623801.6, "close_time": 1763697599999, "quote_volume": 2518108.41128, "trades": 17309, "taker_buy_base": 8470667.7, "taker_buy_quote": 1211600.18314 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1426, "high": 0.143, "low": 0.1272, "close": 0.1344, "volume": 56057990.9, "close_time": 1763711999999, "quote_volume": 7589746.10719, "trades": 31858, "taker_buy_base": 26244846.8, "taker_buy_quote": 3555129.86857 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1343, "high": 0.1369, "low": 0.1305, "close": 0.1307, "volume": 37845969.1, "close_time": 1763726399999, "quote_volume": 5049678.83911, "trades": 26033, "taker_buy_base": 18175188.1, "taker_buy_quote": 2426494.36613 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1307, "high": 0.1358, "low": 0.1276, "close": 0.1319, "volume": 60548607.4, "close_time": 1763740799999, "quote_volume": 8018503.59579, "trades": 35419, "taker_buy_base": 29987420.5, "taker_buy_quote": 3974457.25748 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.132, "high": 0.1369, "low": 0.1306, "close": 0.1344, "volume": 37235001.2, "close_time": 1763755199999, "quote_volume": 4996295.60928, "trades": 22784, "taker_buy_base": 18885851.0, "taker_buy_quote": 2531370.0868 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1344, "high": 0.1344, "low": 0.1288, "close": 0.1325, "volume": 23505909.2, "close_time": 1763769599999, "quote_volume": 3099839.31911, "trades": 19725, "taker_buy_base": 12052216.6, "taker_buy_quote": 1589606.62183 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1325, "high": 0.1345, "low": 0.1317, "close": 0.1325, "volume": 11204992.7, "close_time": 1763783999999, "quote_volume": 1493504.1266, "trades": 9632, "taker_buy_base": 5346754.8, "taker_buy_quote": 712864.12851 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1325, "high": 0.1331, "low": 0.1299, "close": 0.1327, "volume": 13113623.3, "close_time": 1763798399999, "quote_volume": 1725589.14108, "trades": 12800, "taker_buy_base": 6174086.5, "taker_buy_quote": 812902.21476 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1327, "high": 0.1328, "low": 0.1302, "close": 0.132, "volume": 9960403.9, "close_time": 1763812799999, "quote_volume": 1308135.40894, "trades": 10047, "taker_buy_base": 5086281.4, "taker_buy_quote": 668127.88327 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.132, "high": 0.132, "low": 0.1285, "close": 0.1297, "volume": 12914263.2, "close_time": 1763827199999, "quote_volume": 1680605.58999, "trades": 11627, "taker_buy_base": 5669224.6, "taker_buy_quote": 737657.33854 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1298, "high": 0.1318, "low": 0.1296, "close": 0.1306, "volume": 10844897.4, "close_time": 1763841599999, "quote_volume": 1418761.71148, "trades": 7930, "taker_buy_base": 6155133.6, "taker_buy_quote": 805822.00441 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1305, "high": 0.1332, "low": 0.1295, "close": 0.1309, "volume": 11591082.3, "close_time": 1763855999999, "quote_volume": 1517507.91123, "trades": 7655, "taker_buy_base": 5743018.8, "taker_buy_quote": 752037.00601 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1309, "high": 0.1333, "low": 0.1302, "close": 0.1321, "volume": 11533135.0, "close_time": 1763870399999, "quote_volume": 1520901.94628, "trades": 8582, "taker_buy_base": 6076245.6, "taker_buy_quote": 801602.45229 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1321, "high": 0.1333, "low": 0.1305, "close": 0.1318, "volume": 10224660.0, "close_time": 1763884799999, "quote_volume": 1351364.7852, "trades": 6415, "taker_buy_base": 5055123.1, "taker_buy_quote": 668165.39562 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1318, "high": 0.1332, "low": 0.1311, "close": 0.1323, "volume": 8112491.8, "close_time": 1763899199999, "quote_volume": 1072622.51041, "trades": 5365, "taker_buy_base": 3990613.5, "taker_buy_quote": 527855.80826 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1323, "high": 0.1338, "low": 0.1314, "close": 0.1332, "volume": 12394704.7, "close_time": 1763913599999, "quote_volume": 1646476.11621, "trades": 7894, "taker_buy_base": 6571630.4, "taker_buy_quote": 873043.48723 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1333, "high": 0.1349, "low": 0.1321, "close": 0.1343, "volume": 12851588.4, "close_time": 1763927999999, "quote_volume": 1713929.53641, "trades": 7893, "taker_buy_base": 7396401.2, "taker_buy_quote": 986654.52096 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1342, "high": 0.1358, "low": 0.133, "close": 0.1331, "volume": 11691062.5, "close_time": 1763942399999, "quote_volume": 1573723.58044, "trades": 7812, "taker_buy_base": 6241207.6, "taker_buy_quote": 840554.75498 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1331, "high": 0.1364, "low": 0.1316, "close": 0.1356, "volume": 16288333.7, "close_time": 1763956799999, "quote_volume": 2183135.40464, "trades": 12711, "taker_buy_base": 8139465.2, "taker_buy_quote": 1091811.6802 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1356, "high": 0.1366, "low": 0.1332, "close": 0.1343, "volume": 15546149.6, "close_time": 1763971199999, "quote_volume": 2096621.83726, "trades": 11667, "taker_buy_base": 7366594.1, "taker_buy_quote": 994423.09977 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1343, "high": 0.1346, "low": 0.1314, "close": 0.1331, "volume": 14481529.5, "close_time": 1763985599999, "quote_volume": 1922544.42215, "trades": 9443, "taker_buy_base": 7270516.2, "taker_buy_quote": 965097.70188 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.133, "high": 0.1342, "low": 0.1301, "close": 0.1333, "volume": 29699142.5, "close_time": 1763999999999, "quote_volume": 3921582.59586, "trades": 18123, "taker_buy_base": 14398069.8, "taker_buy_quote": 1901723.59323 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1333, "high": 0.1385, "low": 0.1332, "close": 0.1375, "volume": 27600813.0, "close_time": 1764014399999, "quote_volume": 3769246.18252, "trades": 16903, "taker_buy_base": 14180554.5, "taker_buy_quote": 1936511.98237 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1376, "high": 0.1392, "low": 0.1372, "close": 0.1373, "volume": 14993543.8, "close_time": 1764028799999, "quote_volume": 2074951.17289, "trades": 6971, "taker_buy_base": 7915659.4, "taker_buy_quote": 1095566.55957 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1374, "high": 0.1378, "low": 0.135, "close": 0.1351, "volume": 14904676.4, "close_time": 1764043199999, "quote_volume": 2034146.68588, "trades": 5938, "taker_buy_base": 7034465.1, "taker_buy_quote": 960598.19675 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1351, "high": 0.1377, "low": 0.1349, "close": 0.135, "volume": 12216744.3, "close_time": 1764057599999, "quote_volume": 1662772.36036, "trades": 5275, "taker_buy_base": 6218562.4, "taker_buy_quote": 845897.46466 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1351, "high": 0.1362, "low": 0.1336, "close": 0.1353, "volume": 12439152.7, "close_time": 1764071999999, "quote_volume": 1680037.58541, "trades": 5257, "taker_buy_base": 6161482.4, "taker_buy_quote": 832875.60782 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1354, "high": 0.1376, "low": 0.1323, "close": 0.1345, "volume": 20406441.2, "close_time": 1764086399999, "quote_volume": 2755464.52959, "trades": 8307, "taker_buy_base": 10248838.1, "taker_buy_quote": 1383790.44661 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1345, "high": 0.1378, "low": 0.1339, "close": 0.1359, "volume": 14525934.2, "close_time": 1764100799999, "quote_volume": 1974001.40745, "trades": 6513, "taker_buy_base": 7647941.6, "taker_buy_quote": 1039358.32812 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.136, "high": 0.1392, "low": 0.1349, "close": 0.1386, "volume": 12721845.1, "close_time": 1764115199999, "quote_volume": 1746640.85988, "trades": 5983, "taker_buy_base": 6898048.3, "taker_buy_quote": 947076.58505 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1385, "high": 0.1392, "low": 0.1355, "close": 0.1357, "volume": 11740647.8, "close_time": 1764129599999, "quote_volume": 1617513.22856, "trades": 5181, "taker_buy_base": 5650412.9, "taker_buy_quote": 779580.39854 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1356, "high": 0.1375, "low": 0.1351, "close": 0.1375, "volume": 9027174.4, "close_time": 1764143999999, "quote_volume": 1231220.56479, "trades": 4060, "taker_buy_base": 4862646.9, "taker_buy_quote": 663512.84961 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1375, "high": 0.1377, "low": 0.1343, "close": 0.1344, "volume": 9378649.7, "close_time": 1764158399999, "quote_volume": 1270588.01414, "trades": 4672, "taker_buy_base": 3865141.1, "taker_buy_quote": 523163.42291 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1344, "high": 0.1356, "low": 0.1326, "close": 0.1333, "volume": 18234203.5, "close_time": 1764172799999, "quote_volume": 2441580.24775, "trades": 8878, "taker_buy_base": 8938113.4, "taker_buy_quote": 1197862.27399 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1333, "high": 0.1422, "low": 0.1333, "close": 0.1414, "volume": 32414822.0, "close_time": 1764187199999, "quote_volume": 4523750.5821, "trades": 13857, "taker_buy_base": 15353758.8, "taker_buy_quote": 2140944.43346 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1414, "high": 0.1415, "low": 0.1393, "close": 0.1407, "volume": 11167228.6, "close_time": 1764201599999, "quote_volume": 1568387.84747, "trades": 5399, "taker_buy_base": 4851588.4, "taker_buy_quote": 681527.95117 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1406, "high": 0.1423, "low": 0.1396, "close": 0.1398, "volume": 13260823.7, "close_time": 1764215999999, "quote_volume": 1869028.80904, "trades": 6081, "taker_buy_base": 6763649.4, "taker_buy_quote": 953346.74695 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1399, "high": 0.1416, "low": 0.139, "close": 0.141, "volume": 7134872.1, "close_time": 1764230399999, "quote_volume": 1000797.94507, "trades": 3600, "taker_buy_base": 3274282.1, "taker_buy_quote": 459566.93161 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1409, "high": 0.1424, "low": 0.1395, "close": 0.1398, "volume": 9243762.0, "close_time": 1764244799999, "quote_volume": 1302925.95059, "trades": 4520, "taker_buy_base": 4047049.6, "taker_buy_quote": 570668.04293 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1398, "high": 0.1407, "low": 0.1376, "close": 0.1406, "volume": 9453002.3, "close_time": 1764259199999, "quote_volume": 1310640.44599, "trades": 5691, "taker_buy_base": 4500714.4, "taker_buy_quote": 624173.37875 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1405, "high": 0.1421, "low": 0.14, "close": 0.1415, "volume": 7907610.4, "close_time": 1764273599999, "quote_volume": 1116555.19214, "trades": 4820, "taker_buy_base": 3705601.2, "taker_buy_quote": 523503.98611 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1416, "high": 0.1421, "low": 0.1385, "close": 0.1389, "volume": 7754590.2, "close_time": 1764287999999, "quote_volume": 1086903.63901, "trades": 4295, "taker_buy_base": 3556730.3, "taker_buy_quote": 498922.8867 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.139, "high": 0.1397, "low": 0.1368, "close": 0.1387, "volume": 8100475.0, "close_time": 1764302399999, "quote_volume": 1118960.92441, "trades": 5397, "taker_buy_base": 4062913.5, "taker_buy_quote": 561324.40163 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1387, "high": 0.1392, "low": 0.1375, "close": 0.1376, "volume": 7178704.8, "close_time": 1764316799999, "quote_volume": 993101.95395, "trades": 6141, "taker_buy_base": 3628460.9, "taker_buy_quote": 502157.12837 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1375, "high": 0.1417, "low": 0.1375, "close": 0.1393, "volume": 11136716.2, "close_time": 1764331199999, "quote_volume": 1559587.38345, "trades": 5943, "taker_buy_base": 5434657.7, "taker_buy_quote": 760960.55531 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1392, "high": 0.143, "low": 0.139, "close": 0.1417, "volume": 15700638.5, "close_time": 1764345599999, "quote_volume": 2217078.21739, "trades": 7299, "taker_buy_base": 8294437.8, "taker_buy_quote": 1171374.76265 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1417, "high": 0.1417, "low": 0.1367, "close": 0.139, "volume": 13431739.3, "close_time": 1764359999999, "quote_volume": 1861380.06794, "trades": 6279, "taker_buy_base": 6083588.7, "taker_buy_quote": 842500.79961 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1389, "high": 0.1389, "low": 0.137, "close": 0.1376, "volume": 6021564.4, "close_time": 1764374399999, "quote_volume": 830905.85679, "trades": 2692, "taker_buy_base": 2844618.3, "taker_buy_quote": 392785.04863 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1376, "high": 0.1379, "low": 0.1366, "close": 0.1369, "volume": 4201045.1, "close_time": 1764388799999, "quote_volume": 576227.15953, "trades": 2352, "taker_buy_base": 2028690.7, "taker_buy_quote": 278287.25295 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1369, "high": 0.1378, "low": 0.1361, "close": 0.1365, "volume": 5767297.5, "close_time": 1764403199999, "quote_volume": 788579.64863, "trades": 2839, "taker_buy_base": 2502453.8, "taker_buy_quote": 342377.2834 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1365, "high": 0.1375, "low": 0.1356, "close": 0.1373, "volume": 4670933.7, "close_time": 1764417599999, "quote_volume": 637018.90902, "trades": 3821, "taker_buy_base": 2517866.6, "taker_buy_quote": 343425.3434 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1373, "high": 0.1377, "low": 0.1352, "close": 0.1364, "volume": 5576349.6, "close_time": 1764431999999, "quote_volume": 758398.65202, "trades": 3049, "taker_buy_base": 2633331.6, "taker_buy_quote": 358290.24851 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1363, "high": 0.1366, "low": 0.1339, "close": 0.1345, "volume": 9051506.8, "close_time": 1764446399999, "quote_volume": 1221220.86475, "trades": 4643, "taker_buy_base": 4111599.5, "taker_buy_quote": 554706.73422 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1345, "high": 0.1357, "low": 0.134, "close": 0.1354, "volume": 3512757.5, "close_time": 1764460799999, "quote_volume": 474745.55802, "trades": 2123, "taker_buy_base": 1949492.1, "taker_buy_quote": 263458.06046 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1353, "high": 0.1376, "low": 0.1353, "close": 0.1371, "volume": 4949009.5, "close_time": 1764475199999, "quote_volume": 675790.2848, "trades": 3525, "taker_buy_base": 2692926.7, "taker_buy_quote": 367662.24897 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1371, "high": 0.1377, "low": 0.1358, "close": 0.1377, "volume": 5239851.2, "close_time": 1764489599999, "quote_volume": 717058.5396, "trades": 2696, "taker_buy_base": 2631672.1, "taker_buy_quote": 360183.12886 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1377, "high": 0.1385, "low": 0.1367, "close": 0.1368, "volume": 6583676.2, "close_time": 1764503999999, "quote_volume": 905323.99374, "trades": 3552, "taker_buy_base": 3032394.0, "taker_buy_quote": 416861.39551 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1368, "high": 0.1416, "low": 0.1365, "close": 0.1394, "volume": 16195746.2, "close_time": 1764518399999, "quote_volume": 2265660.28527, "trades": 7547, "taker_buy_base": 9687191.3, "taker_buy_quote": 1354312.06686 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1394, "high": 0.1415, "low": 0.1394, "close": 0.1396, "volume": 7459741.3, "close_time": 1764532799999, "quote_volume": 1047293.29642, "trades": 3989, "taker_buy_base": 3221889.4, "taker_buy_quote": 452519.81772 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1396, "high": 0.1406, "low": 0.1369, "close": 0.1371, "volume": 6746020.7, "close_time": 1764547199999, "quote_volume": 936683.1969, "trades": 3455, "taker_buy_base": 2949007.3, "taker_buy_quote": 410129.48384 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.137, "high": 0.1374, "low": 0.1261, "close": 0.1261, "volume": 57571929.8, "close_time": 1764561599999, "quote_volume": 7524431.73732, "trades": 26097, "taker_buy_base": 26403539.2, "taker_buy_quote": 3448616.7715 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1261, "high": 0.1275, "low": 0.1245, "close": 0.1273, "volume": 16481833.6, "close_time": 1764575999999, "quote_volume": 2076373.27107, "trades": 7915, "taker_buy_base": 8478021.4, "taker_buy_quote": 1068179.48804 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1273, "high": 0.1287, "low": 0.1245, "close": 0.1249, "volume": 15011310.3, "close_time": 1764590399999, "quote_volume": 1902993.18897, "trades": 5611, "taker_buy_base": 6621947.0, "taker_buy_quote": 839877.68147 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1249, "high": 0.1256, "low": 0.121, "close": 0.123, "volume": 33669651.4, "close_time": 1764604799999, "quote_volume": 4156479.62965, "trades": 12439, "taker_buy_base": 15715935.8, "taker_buy_quote": 1941744.71108 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.123, "high": 0.123, "low": 0.1204, "close": 0.121, "volume": 12215106.8, "close_time": 1764619199999, "quote_volume": 1482458.39581, "trades": 6259, "taker_buy_base": 5520171.0, "taker_buy_quote": 669968.15704 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.121, "high": 0.1242, "low": 0.121, "close": 0.1232, "volume": 14789139.0, "close_time": 1764633599999, "quote_volume": 1811565.20631, "trades": 5742, "taker_buy_base": 6895537.9, "taker_buy_quote": 845299.62346 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1232, "high": 0.1242, "low": 0.1208, "close": 0.1222, "volume": 12782858.8, "close_time": 1764647999999, "quote_volume": 1562614.00913, "trades": 4587, "taker_buy_base": 7098986.1, "taker_buy_quote": 867691.88239 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1222, "high": 0.1235, "low": 0.1219, "close": 0.1228, "volume": 6818007.6, "close_time": 1764662399999, "quote_volume": 836848.99471, "trades": 3567, "taker_buy_base": 3824646.7, "taker_buy_quote": 469501.61971 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1229, "high": 0.1242, "low": 0.1209, "close": 0.1239, "volume": 9464246.4, "close_time": 1764676799999, "quote_volume": 1159959.15979, "trades": 4861, "taker_buy_base": 5071726.0, "taker_buy_quote": 622170.89602 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1239, "high": 0.1411, "low": 0.1233, "close": 0.1407, "volume": 57953453.2, "close_time": 1764691199999, "quote_volume": 7697170.52885, "trades": 33737, "taker_buy_base": 30319055.5, "taker_buy_quote": 4027835.38017 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1408, "high": 0.1429, "low": 0.1378, "close": 0.1393, "volume": 39250843.9, "close_time": 1764705599999, "quote_volume": 5511222.35341, "trades": 22389, "taker_buy_base": 20183658.2, "taker_buy_quote": 2835757.99676 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1393, "high": 0.1396, "low": 0.1371, "close": 0.1379, "volume": 15385001.6, "close_time": 1764719999999, "quote_volume": 2129252.7326, "trades": 7758, "taker_buy_base": 8554116.9, "taker_buy_quote": 1183738.36531 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1378, "high": 0.1403, "low": 0.1368, "close": 0.1396, "volume": 14188794.9, "close_time": 1764734399999, "quote_volume": 1968439.5902, "trades": 8310, "taker_buy_base": 7107563.4, "taker_buy_quote": 985500.95192 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1395, "high": 0.142, "low": 0.1389, "close": 0.1395, "volume": 15113816.1, "close_time": 1764748799999, "quote_volume": 2124751.42802, "trades": 8955, "taker_buy_base": 7792016.8, "taker_buy_quote": 1095703.91783 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1395, "high": 0.1403, "low": 0.1378, "close": 0.1386, "volume": 7202942.6, "close_time": 1764763199999, "quote_volume": 1001926.27213, "trades": 4197, "taker_buy_base": 3126991.5, "taker_buy_quote": 435311.30915 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1386, "high": 0.1391, "low": 0.1348, "close": 0.1372, "volume": 18085443.9, "close_time": 1764777599999, "quote_volume": 2476416.1763, "trades": 13054, "taker_buy_base": 8700643.8, "taker_buy_quote": 1192227.77581 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1372, "high": 0.1393, "low": 0.1358, "close": 0.1385, "volume": 9203206.9, "close_time": 1764791999999, "quote_volume": 1269568.18832, "trades": 5392, "taker_buy_base": 4790323.7, "taker_buy_quote": 660947.03314 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1385, "high": 0.1417, "low": 0.138, "close": 0.1402, "volume": 10460122.5, "close_time": 1764806399999, "quote_volume": 1464154.94676, "trades": 7121, "taker_buy_base": 6076377.0, "taker_buy_quote": 850885.7966 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1401, "high": 0.1418, "low": 0.139, "close": 0.1392, "volume": 7732920.8, "close_time": 1764820799999, "quote_volume": 1083374.12643, "trades": 4710, "taker_buy_base": 3845596.5, "taker_buy_quote": 539104.33568 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1392, "high": 0.1412, "low": 0.1387, "close": 0.1405, "volume": 5864052.5, "close_time": 1764835199999, "quote_volume": 820284.58146, "trades": 3997, "taker_buy_base": 2591452.8, "taker_buy_quote": 362870.23253 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1405, "high": 0.1426, "low": 0.1388, "close": 0.1394, "volume": 18783317.1, "close_time": 1764849599999, "quote_volume": 2642470.24738, "trades": 13797, "taker_buy_base": 7510381.6, "taker_buy_quote": 1059790.10182 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1395, "high": 0.1406, "low": 0.1367, "close": 0.1393, "volume": 29583319.2, "close_time": 1764863999999, "quote_volume": 4096805.4277, "trades": 33280, "taker_buy_base": 10635163.8, "taker_buy_quote": 1472034.99332 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1393, "high": 0.1401, "low": 0.1342, "close": 0.1371, "volume": 14763034.2, "close_time": 1764878399999, "quote_volume": 2024182.82015, "trades": 11367, "taker_buy_base": 6530186.8, "taker_buy_quote": 896043.72399 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1372, "high": 0.1377, "low": 0.1353, "close": 0.1353, "volume": 6005901.1, "close_time": 1764892799999, "quote_volume": 819331.16357, "trades": 3774, "taker_buy_base": 3176372.6, "taker_buy_quote": 433441.343 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1353, "high": 0.1364, "low": 0.1342, "close": 0.1344, "volume": 5971115.2, "close_time": 1764907199999, "quote_volume": 808337.1031, "trades": 4662, "taker_buy_base": 3106008.8, "taker_buy_quote": 420842.9275 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1343, "high": 0.1365, "low": 0.1334, "close": 0.1364, "volume": 7667062.1, "close_time": 1764921599999, "quote_volume": 1033567.28392, "trades": 4486, "taker_buy_base": 4321765.1, "taker_buy_quote": 582378.56071 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1364, "high": 0.1367, "low": 0.1319, "close": 0.1326, "volume": 8032896.6, "close_time": 1764935999999, "quote_volume": 1074478.88704, "trades": 5641, "taker_buy_base": 3411237.0, "taker_buy_quote": 457066.42004 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1325, "high": 0.1349, "low": 0.1312, "close": 0.1324, "volume": 12128352.7, "close_time": 1764950399999, "quote_volume": 1608839.07841, "trades": 9339, "taker_buy_base": 6140024.2, "taker_buy_quote": 815539.50293 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1243, "close": 0.1265, "volume": 37673083.4, "close_time": 1764964799999, "quote_volume": 4818759.51496, "trades": 28309, "taker_buy_base": 18581060.5, "taker_buy_quote": 2376830.32908 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1265, "high": 0.1272, "low": 0.1253, "close": 0.1267, "volume": 5254545.8, "close_time": 1764979199999, "quote_volume": 663781.78415, "trades": 3976, "taker_buy_base": 2840595.9, "taker_buy_quote": 358835.04213 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1267, "high": 0.1271, "low": 0.1254, "close": 0.1267, "volume": 3528842.1, "close_time": 1764993599999, "quote_volume": 445844.2443, "trades": 2358, "taker_buy_base": 1612074.9, "taker_buy_quote": 203705.3285 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1268, "high": 0.1271, "low": 0.1258, "close": 0.1266, "volume": 4326573.4, "close_time": 1765007999999, "quote_volume": 547270.63267, "trades": 2247, "taker_buy_base": 1629944.7, "taker_buy_quote": 206192.47965 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1266, "high": 0.1285, "low": 0.1257, "close": 0.1283, "volume": 7429623.3, "close_time": 1765022399999, "quote_volume": 946520.71478, "trades": 4402, "taker_buy_base": 4275025.6, "taker_buy_quote": 545048.60695 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1283, "high": 0.1305, "low": 0.1273, "close": 0.1281, "volume": 12033709.0, "close_time": 1765036799999, "quote_volume": 1550127.38795, "trades": 6963, "taker_buy_base": 6259244.5, "taker_buy_quote": 806529.33675 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1282, "high": 0.1304, "low": 0.1281, "close": 0.1288, "volume": 9536995.6, "close_time": 1765051199999, "quote_volume": 1232641.91312, "trades": 6485, "taker_buy_base": 4995705.1, "taker_buy_quote": 645996.98847 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1288, "high": 0.1304, "low": 0.1278, "close": 0.1285, "volume": 5530374.2, "close_time": 1765065599999, "quote_volume": 713861.74617, "trades": 4789, "taker_buy_base": 2906739.0, "taker_buy_quote": 375258.17661 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1286, "high": 0.1305, "low": 0.1285, "close": 0.1304, "volume": 4790510.4, "close_time": 1765079999999, "quote_volume": 620802.60751, "trades": 4583, "taker_buy_base": 2899938.0, "taker_buy_quote": 375908.91436 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1304, "high": 0.1315, "low": 0.1298, "close": 0.1309, "volume": 6168096.9, "close_time": 1765094399999, "quote_volume": 806470.10633, "trades": 4800, "taker_buy_base": 3741716.3, "taker_buy_quote": 489656.54685 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1309, "high": 0.1312, "low": 0.1286, "close": 0.1292, "volume": 5290591.5, "close_time": 1765108799999, "quote_volume": 686035.08432, "trades": 4364, "taker_buy_base": 2761860.6, "taker_buy_quote": 358298.89184 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1291, "high": 0.1305, "low": 0.1247, "close": 0.1296, "volume": 22987107.7, "close_time": 1765123199999, "quote_volume": 2927213.9148, "trades": 12603, "taker_buy_base": 11456214.9, "taker_buy_quote": 1460053.43956 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1295, "high": 0.1327, "low": 0.1275, "close": 0.1314, "volume": 20308621.5, "close_time": 1765137599999, "quote_volume": 2647364.88279, "trades": 9822, "taker_buy_base": 11300571.7, "taker_buy_quote": 1475292.78214 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1315, "high": 0.1319, "low": 0.1256, "close": 0.1274, "volume": 14547069.2, "close_time": 1765151999999, "quote_volume": 1860740.88168, "trades": 12125, "taker_buy_base": 6387887.2, "taker_buy_quote": 817317.73369 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1273, "high": 0.1306, "low": 0.1269, "close": 0.13, "volume": 9243789.8, "close_time": 1765166399999, "quote_volume": 1190868.55342, "trades": 7006, "taker_buy_base": 5387425.9, "taker_buy_quote": 693669.66967 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.13, "high": 0.1336, "low": 0.13, "close": 0.1332, "volume": 11955050.1, "close_time": 1765180799999, "quote_volume": 1580297.3892, "trades": 8057, "taker_buy_base": 7540630.3, "taker_buy_quote": 997133.60714 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1332, "high": 0.1355, "low": 0.1328, "close": 0.1334, "volume": 9454003.3, "close_time": 1765195199999, "quote_volume": 1267527.9152, "trades": 7399, "taker_buy_base": 5319485.6, "taker_buy_quote": 713582.62528 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1335, "high": 0.1342, "low": 0.1309, "close": 0.1316, "volume": 16860616.0, "close_time": 1765209599999, "quote_volume": 2233443.66001, "trades": 13012, "taker_buy_base": 8031628.1, "taker_buy_quote": 1064482.07944 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1316, "high": 0.1332, "low": 0.1297, "close": 0.1305, "volume": 12643819.3, "close_time": 1765223999999, "quote_volume": 1659275.73236, "trades": 10968, "taker_buy_base": 5609969.2, "taker_buy_quote": 738190.73822 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1306, "high": 0.1331, "low": 0.1305, "close": 0.1318, "volume": 6783921.2, "close_time": 1765238399999, "quote_volume": 894319.2382, "trades": 6390, "taker_buy_base": 3472933.3, "taker_buy_quote": 457944.08945 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1318, "high": 0.1325, "low": 0.13, "close": 0.1316, "volume": 6814825.2, "close_time": 1765252799999, "quote_volume": 893364.23013, "trades": 4753, "taker_buy_base": 3940453.5, "taker_buy_quote": 516911.39927 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1317, "high": 0.1317, "low": 0.1292, "close": 0.1311, "volume": 7267989.5, "close_time": 1765267199999, "quote_volume": 946218.85398, "trades": 6592, "taker_buy_base": 3752430.8, "taker_buy_quote": 488483.38366 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1311, "high": 0.1313, "low": 0.1296, "close": 0.1311, "volume": 4278466.2, "close_time": 1765281599999, "quote_volume": 558454.29927, "trades": 5327, "taker_buy_base": 2340995.3, "taker_buy_quote": 305808.73689 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1311, "high": 0.1375, "low": 0.1309, "close": 0.137, "volume": 22503791.7, "close_time": 1765295999999, "quote_volume": 3016610.03623, "trades": 17205, "taker_buy_base": 12763645.5, "taker_buy_quote": 1711932.33329 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.137, "high": 0.1413, "low": 0.137, "close": 0.1391, "volume": 31352615.4, "close_time": 1765310399999, "quote_volume": 4382892.30314, "trades": 24313, "taker_buy_base": 16140386.4, "taker_buy_quote": 2256127.01693 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1358, "close": 0.1383, "volume": 10567015.4, "close_time": 1765324799999, "quote_volume": 1454442.14521, "trades": 9810, "taker_buy_base": 5787101.1, "taker_buy_quote": 796896.08101 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1383, "high": 0.1387, "low": 0.1371, "close": 0.138, "volume": 5317876.8, "close_time": 1765339199999, "quote_volume": 733088.64843, "trades": 6491, "taker_buy_base": 3057438.4, "taker_buy_quote": 421622.34204 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1379, "high": 0.1397, "low": 0.1368, "close": 0.1374, "volume": 7870868.6, "close_time": 1765353599999, "quote_volume": 1090528.79987, "trades": 6682, "taker_buy_base": 4322259.9, "taker_buy_quote": 599333.24732 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1374, "high": 0.1383, "low": 0.1357, "close": 0.1364, "volume": 10311414.0, "close_time": 1765367999999, "quote_volume": 1408877.85943, "trades": 8413, "taker_buy_base": 4845275.4, "taker_buy_quote": 662675.48349 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1363, "high": 0.1445, "low": 0.1358, "close": 0.1403, "volume": 75681109.9, "close_time": 1765382399999, "quote_volume": 10644742.40787, "trades": 31751, "taker_buy_base": 40694598.9, "taker_buy_quote": 5719700.37893 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1404, "high": 0.1495, "low": 0.1393, "close": 0.1466, "volume": 118479071.1, "close_time": 1765396799999, "quote_volume": 17238452.9155, "trades": 69037, "taker_buy_base": 63841605.7, "taker_buy_quote": 9294548.72178 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1467, "high": 0.1527, "low": 0.1439, "close": 0.1453, "volume": 76155080.3, "close_time": 1765411199999, "quote_volume": 11241305.58099, "trades": 44310, "taker_buy_base": 38567139.0, "taker_buy_quote": 5697378.53095 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1454, "high": 0.1455, "low": 0.1362, "close": 0.1373, "volume": 42601756.0, "close_time": 1765425599999, "quote_volume": 5970976.00071, "trades": 32488, "taker_buy_base": 18880241.6, "taker_buy_quote": 2647488.32349 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1373, "high": 0.1426, "low": 0.1368, "close": 0.1386, "volume": 27804485.5, "close_time": 1765439999999, "quote_volume": 3897593.53473, "trades": 15596, "taker_buy_base": 15385251.1, "taker_buy_quote": 2156982.58501 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1386, "high": 0.1386, "low": 0.1327, "close": 0.1346, "volume": 38842094.2, "close_time": 1765454399999, "quote_volume": 5249673.45688, "trades": 23353, "taker_buy_base": 17954881.1, "taker_buy_quote": 2426101.07105 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1345, "high": 0.1357, "low": 0.1322, "close": 0.1337, "volume": 31413669.2, "close_time": 1765468799999, "quote_volume": 4203189.15739, "trades": 19082, "taker_buy_base": 16243455.1, "taker_buy_quote": 2174802.97924 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1336, "high": 0.1339, "low": 0.1296, "close": 0.1301, "volume": 49392796.5, "close_time": 1765483199999, "quote_volume": 6496019.88512, "trades": 29258, "taker_buy_base": 22232127.5, "taker_buy_quote": 2926024.82524 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1301, "high": 0.1338, "low": 0.1288, "close": 0.132, "volume": 58246414.9, "close_time": 1765497599999, "quote_volume": 7659431.94005, "trades": 30859, "taker_buy_base": 28174315.0, "taker_buy_quote": 3709292.33794 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.132, "high": 0.1339, "low": 0.1298, "close": 0.1323, "volume": 18541979.6, "close_time": 1765511999999, "quote_volume": 2445040.55774, "trades": 10829, "taker_buy_base": 7749199.3, "taker_buy_quote": 1023233.63538 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1323, "high": 0.1343, "low": 0.132, "close": 0.1334, "volume": 11988026.3, "close_time": 1765526399999, "quote_volume": 1595834.16686, "trades": 7317, "taker_buy_base": 5901333.0, "taker_buy_quote": 785881.29777 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1333, "high": 0.1338, "low": 0.1303, "close": 0.1319, "volume": 15558865.9, "close_time": 1765540799999, "quote_volume": 2051828.85975, "trades": 7606, "taker_buy_base": 6935370.3, "taker_buy_quote": 914951.19073 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1319, "high": 0.1333, "low": 0.1275, "close": 0.1285, "volume": 25768804.5, "close_time": 1765555199999, "quote_volume": 3375701.39943, "trades": 18139, "taker_buy_base": 11287815.1, "taker_buy_quote": 1482070.77241 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1284, "high": 0.1299, "low": 0.1266, "close": 0.1276, "volume": 25417184.9, "close_time": 1765569599999, "quote_volume": 3258954.18681, "trades": 20156, "taker_buy_base": 11518569.7, "taker_buy_quote": 1477857.79825 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1276, "high": 0.1294, "low": 0.1269, "close": 0.1285, "volume": 6985273.5, "close_time": 1765583999999, "quote_volume": 896542.31555, "trades": 6035, "taker_buy_base": 3270720.3, "taker_buy_quote": 419888.08915 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1286, "high": 0.1306, "low": 0.1285, "close": 0.1294, "volume": 6399539.4, "close_time": 1765598399999, "quote_volume": 829447.50053, "trades": 4086, "taker_buy_base": 2869290.4, "taker_buy_quote": 372101.16102 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1295, "high": 0.13, "low": 0.1281, "close": 0.1292, "volume": 5424311.5, "close_time": 1765612799999, "quote_volume": 699939.34705, "trades": 3330, "taker_buy_base": 2499506.2, "taker_buy_quote": 322481.81526 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1293, "high": 0.1304, "low": 0.1292, "close": 0.1297, "volume": 7831673.9, "close_time": 1765627199999, "quote_volume": 1016803.7822, "trades": 5157, "taker_buy_base": 4634055.2, "taker_buy_quote": 601774.20851 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1297, "high": 0.1301, "low": 0.1279, "close": 0.129, "volume": 7899114.6, "close_time": 1765641599999, "quote_volume": 1019148.82157, "trades": 4543, "taker_buy_base": 3632663.7, "taker_buy_quote": 468838.29528 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.129, "high": 0.1293, "low": 0.1282, "close": 0.1292, "volume": 5645239.1, "close_time": 1765655999999, "quote_volume": 726730.60632, "trades": 3326, "taker_buy_base": 2838335.1, "taker_buy_quote": 365459.7952 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1292, "high": 0.1296, "low": 0.1284, "close": 0.1294, "volume": 4900945.4, "close_time": 1765670399999, "quote_volume": 632435.38856, "trades": 2797, "taker_buy_base": 2644746.0, "taker_buy_quote": 341483.88737 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1293, "high": 0.1296, "low": 0.1284, "close": 0.1294, "volume": 5214654.3, "close_time": 1765684799999, "quote_volume": 672943.53812, "trades": 2731, "taker_buy_base": 3208030.6, "taker_buy_quote": 414134.83092 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1294, "high": 0.1296, "low": 0.1258, "close": 0.1268, "volume": 14703150.2, "close_time": 1765699199999, "quote_volume": 1868382.90287, "trades": 5654, "taker_buy_base": 5871289.4, "taker_buy_quote": 746457.53714 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1268, "high": 0.1276, "low": 0.1245, "close": 0.1259, "volume": 14990023.7, "close_time": 1765713599999, "quote_volume": 1890894.24929, "trades": 6606, "taker_buy_base": 6950285.2, "taker_buy_quote": 877364.48428 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1258, "high": 0.1268, "low": 0.1248, "close": 0.1255, "volume": 8148048.6, "close_time": 1765727999999, "quote_volume": 1024951.31915, "trades": 4282, "taker_buy_base": 4255115.8, "taker_buy_quote": 535808.9709 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1254, "high": 0.1268, "low": 0.1246, "close": 0.1252, "volume": 10270995.2, "close_time": 1765742399999, "quote_volume": 1288319.93394, "trades": 5042, "taker_buy_base": 5322385.6, "taker_buy_quote": 667867.52475 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1251, "high": 0.126, "low": 0.1226, "close": 0.1241, "volume": 15539291.3, "close_time": 1765756799999, "quote_volume": 1930222.30416, "trades": 6696, "taker_buy_base": 7568598.5, "taker_buy_quote": 940785.55632 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1241, "high": 0.1278, "low": 0.124, "close": 0.1252, "volume": 9359289.4, "close_time": 1765771199999, "quote_volume": 1176778.54846, "trades": 5316, "taker_buy_base": 4872361.0, "taker_buy_quote": 612845.40489 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1253, "high": 0.1257, "low": 0.1247, "close": 0.1249, "volume": 4503405.8, "close_time": 1765785599999, "quote_volume": 563688.62356, "trades": 2518, "taker_buy_base": 2302548.2, "taker_buy_quote": 288256.1063 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.125, "high": 0.1253, "low": 0.1237, "close": 0.1242, "volume": 8842505.1, "close_time": 1765799999999, "quote_volume": 1099355.69533, "trades": 3820, "taker_buy_base": 3997663.7, "taker_buy_quote": 497076.30966 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1243, "high": 0.1252, "low": 0.1182, "close": 0.1194, "volume": 41699838.1, "close_time": 1765814399999, "quote_volume": 5055621.7105, "trades": 17188, "taker_buy_base": 17663100.2, "taker_buy_quote": 2142586.80773 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1193, "high": 0.1194, "low": 0.1158, "close": 0.1174, "volume": 24113400.4, "close_time": 1765828799999, "quote_volume": 2835207.8282, "trades": 9934, "taker_buy_base": 10697356.4, "taker_buy_quote": 1258844.01021 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1174, "high": 0.1189, "low": 0.1165, "close": 0.1182, "volume": 8751575.0, "close_time": 1765843199999, "quote_volume": 1032485.86876, "trades": 3874, "taker_buy_base": 4073704.2, "taker_buy_quote": 480883.24839 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1181, "high": 0.1188, "low": 0.1174, "close": 0.1186, "volume": 11517467.5, "close_time": 1765857599999, "quote_volume": 1360246.06774, "trades": 4138, "taker_buy_base": 4994127.2, "taker_buy_quote": 590090.76032 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1187, "high": 0.1189, "low": 0.1165, "close": 0.117, "volume": 10079013.6, "close_time": 1765871999999, "quote_volume": 1183948.24526, "trades": 4004, "taker_buy_base": 3461933.2, "taker_buy_quote": 406702.15099 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1171, "high": 0.1198, "low": 0.117, "close": 0.1194, "volume": 12707463.4, "close_time": 1765886399999, "quote_volume": 1502272.21709, "trades": 5229, "taker_buy_base": 5363240.0, "taker_buy_quote": 634167.18788 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1195, "high": 0.1213, "low": 0.1179, "close": 0.1209, "volume": 31160440.5, "close_time": 1765900799999, "quote_volume": 3727606.99441, "trades": 12028, "taker_buy_base": 15090994.7, "taker_buy_quote": 1806013.97102 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1208, "high": 0.1213, "low": 0.1183, "close": 0.1192, "volume": 17595404.4, "close_time": 1765915199999, "quote_volume": 2108478.49009, "trades": 6047, "taker_buy_base": 7714903.4, "taker_buy_quote": 926090.33913 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1192, "high": 0.1197, "low": 0.1181, "close": 0.1184, "volume": 8952740.2, "close_time": 1765929599999, "quote_volume": 1066005.55837, "trades": 3264, "taker_buy_base": 4041682.4, "taker_buy_quote": 481485.50258 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1184, "high": 0.1185, "low": 0.1164, "close": 0.1168, "volume": 14509594.2, "close_time": 1765943999999, "quote_volume": 1702684.84135, "trades": 6336, "taker_buy_base": 7019297.9, "taker_buy_quote": 823769.35427 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1168, "high": 0.1177, "low": 0.1162, "close": 0.1166, "volume": 9246636.0, "close_time": 1765958399999, "quote_volume": 1080770.34636, "trades": 3896, "taker_buy_base": 3926090.4, "taker_buy_quote": 459064.86126 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1154, "close": 0.1164, "volume": 11385209.3, "close_time": 1765972799999, "quote_volume": 1320955.98966, "trades": 4636, "taker_buy_base": 5360564.7, "taker_buy_quote": 622050.61068 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1164, "high": 0.121, "low": 0.1158, "close": 0.1161, "volume": 41509072.6, "close_time": 1765987199999, "quote_volume": 4899230.39815, "trades": 17021, "taker_buy_base": 20221627.7, "taker_buy_quote": 2389045.34482 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.116, "high": 0.1169, "low": 0.1124, "close": 0.114, "volume": 33080850.5, "close_time": 1766001599999, "quote_volume": 3783978.03252, "trades": 18221, "taker_buy_base": 15554760.5, "taker_buy_quote": 1779516.22824 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.114, "high": 0.1146, "low": 0.1119, "close": 0.113, "volume": 13187989.7, "close_time": 1766015999999, "quote_volume": 1491819.06241, "trades": 6234, "taker_buy_base": 6277097.9, "taker_buy_quote": 710322.8222 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.113, "high": 0.1134, "low": 0.1115, "close": 0.1116, "volume": 18852659.1, "close_time": 1766030399999, "quote_volume": 2118096.04021, "trades": 7310, "taker_buy_base": 7472011.6, "taker_buy_quote": 840425.04202 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1102, "close": 0.111, "volume": 13643457.9, "close_time": 1766044799999, "quote_volume": 1513905.50858, "trades": 4985, "taker_buy_base": 7212011.3, "taker_buy_quote": 800248.51656 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.111, "high": 0.113, "low": 0.111, "close": 0.1123, "volume": 10650310.8, "close_time": 1766059199999, "quote_volume": 1197613.14992, "trades": 4016, "taker_buy_base": 6682992.4, "taker_buy_quote": 751656.78838 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1123, "high": 0.1166, "low": 0.1118, "close": 0.114, "volume": 26206363.1, "close_time": 1766073599999, "quote_volume": 2992162.44339, "trades": 11665, "taker_buy_base": 13760281.9, "taker_buy_quote": 1572173.81431 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.114, "high": 0.1145, "low": 0.1076, "close": 0.1077, "volume": 33204048.8, "close_time": 1766087999999, "quote_volume": 3675065.42976, "trades": 19219, "taker_buy_base": 14158590.6, "taker_buy_quote": 1567503.249 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1078, "high": 0.1098, "low": 0.1076, "close": 0.1078, "volume": 9852979.3, "close_time": 1766102399999, "quote_volume": 1070440.31339, "trades": 6383, "taker_buy_base": 4972553.5, "taker_buy_quote": 540106.79118 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1078, "high": 0.1113, "low": 0.1059, "close": 0.1107, "volume": 18235187.8, "close_time": 1766116799999, "quote_volume": 1980835.78457, "trades": 12032, "taker_buy_base": 10313766.2, "taker_buy_quote": 1121364.92864 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1107, "high": 0.1132, "low": 0.11, "close": 0.1116, "volume": 14669585.1, "close_time": 1766131199999, "quote_volume": 1629964.01171, "trades": 8197, "taker_buy_base": 7212748.9, "taker_buy_quote": 801857.54972 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1115, "high": 0.1117, "low": 0.1105, "close": 0.1115, "volume": 9114307.7, "close_time": 1766145599999, "quote_volume": 1012815.97104, "trades": 5766, "taker_buy_base": 4217201.9, "taker_buy_quote": 468625.81278 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1114, "high": 0.1152, "low": 0.1112, "close": 0.1118, "volume": 23654869.9, "close_time": 1766159999999, "quote_volume": 2663177.01833, "trades": 13061, "taker_buy_base": 11139313.2, "taker_buy_quote": 1256319.33705 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1118, "high": 0.1134, "low": 0.1108, "close": 0.1125, "volume": 18695338.0, "close_time": 1766174399999, "quote_volume": 2097176.22192, "trades": 11871, "taker_buy_base": 9944953.4, "taker_buy_quote": 1116883.99434 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1125, "high": 0.113, "low": 0.1116, "close": 0.1124, "volume": 8438644.6, "close_time": 1766188799999, "quote_volume": 947298.35768, "trades": 4986, "taker_buy_base": 4289276.9, "taker_buy_quote": 481639.17288 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1123, "high": 0.1123, "low": 0.111, "close": 0.1118, "volume": 5852965.5, "close_time": 1766203199999, "quote_volume": 653800.71071, "trades": 4104, "taker_buy_base": 2785093.8, "taker_buy_quote": 311073.15731 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1118, "high": 0.1127, "low": 0.1111, "close": 0.1123, "volume": 7128027.5, "close_time": 1766217599999, "quote_volume": 798232.33729, "trades": 4143, "taker_buy_base": 3577556.5, "taker_buy_quote": 400787.04606 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1123, "high": 0.1137, "low": 0.1113, "close": 0.1121, "volume": 9043455.6, "close_time": 1766231999999, "quote_volume": 1017946.60943, "trades": 5035, "taker_buy_base": 4881275.2, "taker_buy_quote": 549786.36911 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1121, "high": 0.1124, "low": 0.1111, "close": 0.1115, "volume": 7807095.4, "close_time": 1766246399999, "quote_volume": 871900.05879, "trades": 3992, "taker_buy_base": 3464412.9, "taker_buy_quote": 386998.43114 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1104, "close": 0.1106, "volume": 6124862.9, "close_time": 1766260799999, "quote_volume": 679196.46973, "trades": 3397, "taker_buy_base": 3060611.0, "taker_buy_quote": 339436.62755 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1106, "high": 0.1121, "low": 0.1106, "close": 0.1115, "volume": 3196373.7, "close_time": 1766275199999, "quote_volume": 356673.12204, "trades": 2165, "taker_buy_base": 1676399.6, "taker_buy_quote": 187023.6542 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1097, "close": 0.1107, "volume": 7981153.8, "close_time": 1766289599999, "quote_volume": 882772.52392, "trades": 4806, "taker_buy_base": 4208344.2, "taker_buy_quote": 465478.82631 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1107, "high": 0.1108, "low": 0.1099, "close": 0.1103, "volume": 3220152.4, "close_time": 1766303999999, "quote_volume": 355060.62861, "trades": 2434, "taker_buy_base": 1755134.6, "taker_buy_quote": 193513.00942 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1104, "high": 0.112, "low": 0.11, "close": 0.1106, "volume": 7140392.3, "close_time": 1766318399999, "quote_volume": 792987.92711, "trades": 4484, "taker_buy_base": 4048355.8, "taker_buy_quote": 449742.89879 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1106, "high": 0.111, "low": 0.1056, "close": 0.1071, "volume": 18095221.9, "close_time": 1766332799999, "quote_volume": 1949567.36476, "trades": 12733, "taker_buy_base": 8312379.3, "taker_buy_quote": 895486.00777 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.107, "high": 0.1096, "low": 0.1066, "close": 0.1093, "volume": 7451635.7, "close_time": 1766347199999, "quote_volume": 806842.94835, "trades": 4263, "taker_buy_base": 3703376.9, "taker_buy_quote": 401020.48562 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1094, "high": 0.1109, "low": 0.1085, "close": 0.1108, "volume": 6922643.5, "close_time": 1766361599999, "quote_volume": 759436.5697, "trades": 4278, "taker_buy_base": 3666934.0, "taker_buy_quote": 402491.99531 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1108, "high": 0.1136, "low": 0.1099, "close": 0.1113, "volume": 24696540.3, "close_time": 1766375999999, "quote_volume": 2761892.23205, "trades": 14254, "taker_buy_base": 13345154.5, "taker_buy_quote": 1493075.74173 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1112, "high": 0.1127, "low": 0.1109, "close": 0.1123, "volume": 9973136.9, "close_time": 1766390399999, "quote_volume": 1113801.33038, "trades": 5694, "taker_buy_base": 5474257.8, "taker_buy_quote": 611366.17977 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1122, "high": 0.1137, "low": 0.1113, "close": 0.1134, "volume": 11177518.8, "close_time": 1766404799999, "quote_volume": 1259897.98416, "trades": 6396, "taker_buy_base": 6071879.9, "taker_buy_quote": 685158.36217 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1134, "high": 0.1153, "low": 0.1132, "close": 0.1146, "volume": 18875427.0, "close_time": 1766419199999, "quote_volume": 2153788.35739, "trades": 11070, "taker_buy_base": 9189041.8, "taker_buy_quote": 1049039.15559 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1147, "high": 0.1155, "low": 0.1112, "close": 0.1115, "volume": 12130655.8, "close_time": 1766433599999, "quote_volume": 1375799.88698, "trades": 8260, "taker_buy_base": 5148362.2, "taker_buy_quote": 584331.66455 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1115, "high": 0.1133, "low": 0.1112, "close": 0.1131, "volume": 7384976.6, "close_time": 1766447999999, "quote_volume": 827580.73807, "trades": 5646, "taker_buy_base": 3975226.8, "taker_buy_quote": 445709.24272 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1131, "high": 0.1137, "low": 0.1106, "close": 0.111, "volume": 11978093.6, "close_time": 1766462399999, "quote_volume": 1343126.55407, "trades": 5969, "taker_buy_base": 6421274.3, "taker_buy_quote": 719593.03294 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1109, "high": 0.1113, "low": 0.1098, "close": 0.1103, "volume": 9599957.5, "close_time": 1766476799999, "quote_volume": 1060293.20468, "trades": 4790, "taker_buy_base": 4910189.8, "taker_buy_quote": 542426.84177 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1103, "high": 0.111, "low": 0.1097, "close": 0.1107, "volume": 7587881.8, "close_time": 1766491199999, "quote_volume": 838026.17246, "trades": 3511, "taker_buy_base": 3662100.5, "taker_buy_quote": 404656.20386 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1106, "high": 0.1107, "low": 0.1081, "close": 0.1098, "volume": 13075525.7, "close_time": 1766505599999, "quote_volume": 1431543.2961, "trades": 7566, "taker_buy_base": 6000370.4, "taker_buy_quote": 657138.46563 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1098, "high": 0.1113, "low": 0.1092, "close": 0.1106, "volume": 9812834.0, "close_time": 1766519999999, "quote_volume": 1083970.75394, "trades": 5713, "taker_buy_base": 5019609.4, "taker_buy_quote": 555091.00996 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1106, "high": 0.1116, "low": 0.1095, "close": 0.11, "volume": 4607277.2, "close_time": 1766534399999, "quote_volume": 509095.61875, "trades": 2631, "taker_buy_base": 1879899.7, "taker_buy_quote": 207989.20671 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.11, "high": 0.1104, "low": 0.1078, "close": 0.109, "volume": 10787162.5, "close_time": 1766548799999, "quote_volume": 1177340.87787, "trades": 4191, "taker_buy_base": 4018177.0, "taker_buy_quote": 438512.94587 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1091, "high": 0.1095, "low": 0.1082, "close": 0.1084, "volume": 7140744.8, "close_time": 1766563199999, "quote_volume": 777134.12112, "trades": 2561, "taker_buy_base": 3636446.7, "taker_buy_quote": 395943.05792 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1084, "high": 0.109, "low": 0.108, "close": 0.1083, "volume": 5028456.9, "close_time": 1766577599999, "quote_volume": 545385.38689, "trades": 2376, "taker_buy_base": 2277785.4, "taker_buy_quote": 247121.50345 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1083, "high": 0.11, "low": 0.1069, "close": 0.1093, "volume": 9943095.1, "close_time": 1766591999999, "quote_volume": 1079437.49398, "trades": 5429, "taker_buy_base": 5110275.5, "taker_buy_quote": 555333.5317 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1094, "high": 0.1104, "low": 0.1083, "close": 0.1091, "volume": 7921462.4, "close_time": 1766606399999, "quote_volume": 867308.32905, "trades": 4604, "taker_buy_base": 3556331.4, "taker_buy_quote": 389581.34984 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1091, "high": 0.1111, "low": 0.109, "close": 0.1102, "volume": 6994323.1, "close_time": 1766620799999, "quote_volume": 768891.32067, "trades": 2822, "taker_buy_base": 3911058.2, "taker_buy_quote": 430284.41121 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1102, "high": 0.111, "low": 0.1095, "close": 0.1105, "volume": 5629162.8, "close_time": 1766635199999, "quote_volume": 619808.56271, "trades": 3112, "taker_buy_base": 2656808.1, "taker_buy_quote": 292755.86443 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1106, "high": 0.1112, "low": 0.11, "close": 0.1104, "volume": 4808157.7, "close_time": 1766649599999, "quote_volume": 531780.57326, "trades": 2716, "taker_buy_base": 2286890.1, "taker_buy_quote": 253119.46127 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1104, "high": 0.1111, "low": 0.109, "close": 0.1091, "volume": 5053412.0, "close_time": 1766663999999, "quote_volume": 554910.39473, "trades": 3336, "taker_buy_base": 1684488.0, "taker_buy_quote": 185223.15586 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1091, "high": 0.1107, "low": 0.109, "close": 0.1102, "volume": 6971073.0, "close_time": 1766678399999, "quote_volume": 765504.67149, "trades": 4142, "taker_buy_base": 3556512.3, "taker_buy_quote": 390727.8137 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1101, "high": 0.1112, "low": 0.1097, "close": 0.111, "volume": 7728658.5, "close_time": 1766692799999, "quote_volume": 854146.5029, "trades": 3624, "taker_buy_base": 4108141.3, "taker_buy_quote": 454178.2256 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1066, "close": 0.107, "volume": 7190069.6, "close_time": 1766707199999, "quote_volume": 781625.44694, "trades": 4562, "taker_buy_base": 2391986.4, "taker_buy_quote": 259978.37562 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1071, "high": 0.1118, "low": 0.1061, "close": 0.1106, "volume": 15997992.9, "close_time": 1766721599999, "quote_volume": 1747450.17257, "trades": 7701, "taker_buy_base": 9082771.3, "taker_buy_quote": 993426.92873 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1106, "high": 0.112, "low": 0.1099, "close": 0.1102, "volume": 5986343.1, "close_time": 1766735999999, "quote_volume": 664121.83014, "trades": 2862, "taker_buy_base": 3011714.6, "taker_buy_quote": 334277.78893 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1101, "high": 0.1118, "low": 0.1101, "close": 0.1113, "volume": 6327888.7, "close_time": 1766750399999, "quote_volume": 703461.69447, "trades": 3358, "taker_buy_base": 3373151.7, "taker_buy_quote": 375108.85254 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1113, "high": 0.1119, "low": 0.1084, "close": 0.1095, "volume": 10288449.8, "close_time": 1766764799999, "quote_volume": 1131297.34996, "trades": 5948, "taker_buy_base": 4360868.7, "taker_buy_quote": 479280.5483 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1095, "high": 0.1109, "low": 0.1084, "close": 0.1105, "volume": 5147410.8, "close_time": 1766779199999, "quote_volume": 564851.0548, "trades": 2978, "taker_buy_base": 2790982.5, "taker_buy_quote": 306311.61374 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1104, "high": 0.1113, "low": 0.1099, "close": 0.1109, "volume": 5932254.7, "close_time": 1766793599999, "quote_volume": 656386.5173, "trades": 2746, "taker_buy_base": 3344439.9, "taker_buy_quote": 370351.03088 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.111, "high": 0.1119, "low": 0.1106, "close": 0.1116, "volume": 4913459.7, "close_time": 1766807999999, "quote_volume": 547048.82132, "trades": 2356, "taker_buy_base": 2536065.2, "taker_buy_quote": 282451.47942 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1116, "high": 0.1116, "low": 0.1106, "close": 0.1108, "volume": 2666080.9, "close_time": 1766822399999, "quote_volume": 295831.6742, "trades": 1521, "taker_buy_base": 1152628.3, "taker_buy_quote": 127930.34728 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1108, "high": 0.1119, "low": 0.1102, "close": 0.1116, "volume": 4784744.5, "close_time": 1766836799999, "quote_volume": 531079.77216, "trades": 3147, "taker_buy_base": 2472058.1, "taker_buy_quote": 274438.52806 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1117, "high": 0.1149, "low": 0.1113, "close": 0.1144, "volume": 16945334.5, "close_time": 1766851199999, "quote_volume": 1916407.69612, "trades": 8009, "taker_buy_base": 8664820.4, "taker_buy_quote": 979539.89122 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1144, "high": 0.1158, "low": 0.1131, "close": 0.1141, "volume": 17928934.8, "close_time": 1766865599999, "quote_volume": 2051313.80959, "trades": 7755, "taker_buy_base": 8961854.8, "taker_buy_quote": 1025996.73449 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1141, "high": 0.1175, "low": 0.1137, "close": 0.1172, "volume": 15872776.8, "close_time": 1766879999999, "quote_volume": 1841777.60909, "trades": 7453, "taker_buy_base": 8909858.8, "taker_buy_quote": 1033389.23423 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1164, "close": 0.1176, "volume": 9090419.3, "close_time": 1766894399999, "quote_volume": 1065046.27494, "trades": 4505, "taker_buy_base": 4737233.0, "taker_buy_quote": 555272.36202 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1175, "high": 0.1176, "low": 0.116, "close": 0.1165, "volume": 7862640.2, "close_time": 1766908799999, "quote_volume": 917068.60457, "trades": 3750, "taker_buy_base": 3463640.0, "taker_buy_quote": 403955.88817 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1165, "high": 0.1177, "low": 0.1163, "close": 0.1169, "volume": 7374289.9, "close_time": 1766923199999, "quote_volume": 862511.6928, "trades": 3826, "taker_buy_base": 3317313.2, "taker_buy_quote": 388254.87391 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.117, "high": 0.1175, "low": 0.1165, "close": 0.1167, "volume": 6795037.3, "close_time": 1766937599999, "quote_volume": 794686.99908, "trades": 3791, "taker_buy_base": 2381244.7, "taker_buy_quote": 278568.62372 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1167, "high": 0.117, "low": 0.1136, "close": 0.1138, "volume": 13790497.5, "close_time": 1766951999999, "quote_volume": 1588526.93174, "trades": 6439, "taker_buy_base": 5136048.3, "taker_buy_quote": 591237.96535 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1138, "high": 0.1152, "low": 0.1133, "close": 0.1149, "volume": 6445742.0, "close_time": 1766966399999, "quote_volume": 735272.96999, "trades": 3029, "taker_buy_base": 3677973.9, "taker_buy_quote": 419799.06345 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1148, "high": 0.1174, "low": 0.1144, "close": 0.1173, "volume": 12651688.7, "close_time": 1766980799999, "quote_volume": 1469959.22526, "trades": 8490, "taker_buy_base": 6917142.2, "taker_buy_quote": 804472.35826 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1173, "high": 0.1176, "low": 0.1152, "close": 0.1159, "volume": 7534020.5, "close_time": 1766995199999, "quote_volume": 877862.11326, "trades": 4484, "taker_buy_base": 3250192.4, "taker_buy_quote": 378872.25997 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.116, "high": 0.1164, "low": 0.1137, "close": 0.1138, "volume": 8473680.9, "close_time": 1767009599999, "quote_volume": 972154.43992, "trades": 6055, "taker_buy_base": 3924283.6, "taker_buy_quote": 450010.62574 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1138, "high": 0.1173, "low": 0.1122, "close": 0.116, "volume": 24000467.7, "close_time": 1767023999999, "quote_volume": 2768399.84634, "trades": 15360, "taker_buy_base": 12620729.1, "taker_buy_quote": 1455881.5014 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1159, "high": 0.1162, "low": 0.1136, "close": 0.1137, "volume": 10463408.3, "close_time": 1767038399999, "quote_volume": 1201642.63174, "trades": 6927, "taker_buy_base": 4936073.7, "taker_buy_quote": 567332.20378 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1138, "high": 0.1144, "low": 0.1131, "close": 0.1136, "volume": 5229577.9, "close_time": 1767052799999, "quote_volume": 594098.90686, "trades": 3738, "taker_buy_base": 2471366.4, "taker_buy_quote": 280772.24446 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1137, "high": 0.1143, "low": 0.1127, "close": 0.1138, "volume": 3591986.3, "close_time": 1767067199999, "quote_volume": 407454.20072, "trades": 3598, "taker_buy_base": 1532005.6, "taker_buy_quote": 173914.29792 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1139, "high": 0.1153, "low": 0.1119, "close": 0.1127, "volume": 22359128.0, "close_time": 1767081599999, "quote_volume": 2529822.63573, "trades": 11743, "taker_buy_base": 10105250.6, "taker_buy_quote": 1144187.87349 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1127, "high": 0.1144, "low": 0.1126, "close": 0.1137, "volume": 7338147.1, "close_time": 1767095999999, "quote_volume": 833883.47859, "trades": 4787, "taker_buy_base": 3946728.3, "taker_buy_quote": 448625.0877 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1136, "high": 0.1152, "low": 0.1131, "close": 0.1151, "volume": 9742761.5, "close_time": 1767110399999, "quote_volume": 1110928.52127, "trades": 7144, "taker_buy_base": 5231480.4, "taker_buy_quote": 596818.46494 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1122, "close": 0.1131, "volume": 7473943.9, "close_time": 1767124799999, "quote_volume": 848538.766, "trades": 5123, "taker_buy_base": 3016080.8, "taker_buy_quote": 342318.59875 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1131, "high": 0.1131, "low": 0.1121, "close": 0.1125, "volume": 3531803.6, "close_time": 1767139199999, "quote_volume": 397346.38465, "trades": 2857, "taker_buy_base": 1454178.3, "taker_buy_quote": 163602.39449 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1125, "high": 0.114, "low": 0.1121, "close": 0.1137, "volume": 4303472.0, "close_time": 1767153599999, "quote_volume": 487695.63084, "trades": 3810, "taker_buy_base": 2056163.5, "taker_buy_quote": 233145.44161 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1137, "high": 0.1147, "low": 0.1125, "close": 0.113, "volume": 8506848.6, "close_time": 1767167999999, "quote_volume": 965159.43798, "trades": 5637, "taker_buy_base": 3703918.7, "taker_buy_quote": 420254.3428 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1131, "high": 0.1141, "low": 0.1125, "close": 0.114, "volume": 4162507.1, "close_time": 1767182399999, "quote_volume": 471121.49997, "trades": 3744, "taker_buy_base": 2338964.4, "taker_buy_quote": 264854.75005 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.114, "high": 0.1142, "low": 0.1125, "close": 0.1129, "volume": 8010612.4, "close_time": 1767196799999, "quote_volume": 908850.56427, "trades": 5850, "taker_buy_base": 3846526.7, "taker_buy_quote": 436661.64353 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.113, "high": 0.1132, "low": 0.1102, "close": 0.1107, "volume": 10000669.4, "close_time": 1767211199999, "quote_volume": 1111703.12841, "trades": 7713, "taker_buy_base": 4118168.1, "taker_buy_quote": 457556.53076 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1107, "high": 0.1121, "low": 0.1096, "close": 0.111, "volume": 7447745.8, "close_time": 1767225599999, "quote_volume": 825919.92104, "trades": 5307, "taker_buy_base": 3878883.3, "taker_buy_quote": 430493.34606 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.111, "high": 0.1123, "low": 0.1109, "close": 0.1109, "volume": 4351574.5, "close_time": 1767239999999, "quote_volume": 485327.1099, "trades": 2984, "taker_buy_base": 2172769.2, "taker_buy_quote": 242433.58852 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.111, "high": 0.1119, "low": 0.1103, "close": 0.1117, "volume": 3442581.0, "close_time": 1767254399999, "quote_volume": 383277.62757, "trades": 2725, "taker_buy_base": 1501260.6, "taker_buy_quote": 167247.28353 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1117, "high": 0.1125, "low": 0.1112, "close": 0.1122, "volume": 5735963.0, "close_time": 1767268799999, "quote_volume": 642634.31071, "trades": 3565, "taker_buy_base": 3154621.0, "taker_buy_quote": 353608.00421 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1123, "high": 0.1154, "low": 0.1118, "close": 0.1145, "volume": 10099681.8, "close_time": 1767283199999, "quote_volume": 1149015.9413, "trades": 7160, "taker_buy_base": 5695538.0, "taker_buy_quote": 647962.99029 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1146, "high": 0.1167, "low": 0.114, "close": 0.1166, "volume": 8157867.3, "close_time": 1767297599999, "quote_volume": 941997.45572, "trades": 6083, "taker_buy_base": 4629203.2, "taker_buy_quote": 534965.89715 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1166, "high": 0.1171, "low": 0.1154, "close": 0.1163, "volume": 7684329.8, "close_time": 1767311999999, "quote_volume": 893500.27152, "trades": 5327, "taker_buy_base": 3856720.1, "taker_buy_quote": 448741.61779 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1162, "high": 0.1173, "low": 0.1152, "close": 0.1172, "volume": 6376516.4, "close_time": 1767326399999, "quote_volume": 740714.39441, "trades": 4611, "taker_buy_base": 3702148.4, "taker_buy_quote": 430391.14193 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1173, "high": 0.1175, "low": 0.116, "close": 0.1163, "volume": 4039289.3, "close_time": 1767340799999, "quote_volume": 471226.24474, "trades": 3034, "taker_buy_base": 1426990.9, "taker_buy_quote": 166638.50611 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1163, "high": 0.1183, "low": 0.1161, "close": 0.1166, "volume": 11584201.2, "close_time": 1767355199999, "quote_volume": 1357849.27368, "trades": 9019, "taker_buy_base": 5831922.4, "taker_buy_quote": 683868.22134 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1166, "high": 0.1185, "low": 0.1156, "close": 0.1177, "volume": 16344155.0, "close_time": 1767369599999, "quote_volume": 1913576.39026, "trades": 13651, "taker_buy_base": 8602322.3, "taker_buy_quote": 1007838.34571 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1178, "high": 0.1213, "low": 0.1175, "close": 0.1206, "volume": 19649957.3, "close_time": 1767383999999, "quote_volume": 2354139.4469, "trades": 15846, "taker_buy_base": 10991667.7, "taker_buy_quote": 1316611.71448 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1206, "high": 0.1228, "low": 0.1202, "close": 0.1219, "volume": 11030794.2, "close_time": 1767398399999, "quote_volume": 1341786.73123, "trades": 8265, "taker_buy_base": 6290498.4, "taker_buy_quote": 765329.63972 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1219, "high": 0.1233, "low": 0.1219, "close": 0.1231, "volume": 7857370.1, "close_time": 1767412799999, "quote_volume": 963360.66256, "trades": 5924, "taker_buy_base": 3782727.3, "taker_buy_quote": 463871.05815 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1231, "high": 0.1231, "low": 0.1192, "close": 0.1195, "volume": 9057450.6, "close_time": 1767427199999, "quote_volume": 1097592.79629, "trades": 7549, "taker_buy_base": 3913066.9, "taker_buy_quote": 474083.57622 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1195, "high": 0.1212, "low": 0.1189, "close": 0.1202, "volume": 8690216.3, "close_time": 1767441599999, "quote_volume": 1043878.7962, "trades": 7645, "taker_buy_base": 5203759.9, "taker_buy_quote": 625477.92173 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1202, "high": 0.1218, "low": 0.1198, "close": 0.1202, "volume": 7240352.4, "close_time": 1767455999999, "quote_volume": 877232.89443, "trades": 6298, "taker_buy_base": 4368865.9, "taker_buy_quote": 529617.94901 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1202, "high": 0.1217, "low": 0.1201, "close": 0.121, "volume": 6607133.3, "close_time": 1767470399999, "quote_volume": 799341.04971, "trades": 3998, "taker_buy_base": 3073692.3, "taker_buy_quote": 372159.99883 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1211, "high": 0.1219, "low": 0.1205, "close": 0.1216, "volume": 3788844.9, "close_time": 1767484799999, "quote_volume": 459541.69014, "trades": 3278, "taker_buy_base": 1914906.9, "taker_buy_quote": 232334.4115 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1216, "high": 0.1264, "low": 0.1215, "close": 0.1258, "volume": 22912095.4, "close_time": 1767499199999, "quote_volume": 2856283.35006, "trades": 15697, "taker_buy_base": 13517658.3, "taker_buy_quote": 1685468.25056 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1257, "high": 0.1265, "low": 0.1241, "close": 0.1248, "volume": 10941423.1, "close_time": 1767513599999, "quote_volume": 1372167.72083, "trades": 8027, "taker_buy_base": 6339876.2, "taker_buy_quote": 795411.10766 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1247, "high": 0.1262, "low": 0.1241, "close": 0.1253, "volume": 8523843.0, "close_time": 1767527999999, "quote_volume": 1067784.22711, "trades": 5782, "taker_buy_base": 4236092.8, "taker_buy_quote": 531124.14715 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1254, "high": 0.1262, "low": 0.1242, "close": 0.1258, "volume": 10442933.9, "close_time": 1767542399999, "quote_volume": 1307461.40601, "trades": 6002, "taker_buy_base": 5295803.3, "taker_buy_quote": 663446.29892 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1258, "high": 0.127, "low": 0.123, "close": 0.1238, "volume": 13753351.2, "close_time": 1767556799999, "quote_volume": 1720158.01549, "trades": 9329, "taker_buy_base": 6305155.7, "taker_buy_quote": 789622.05284 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1237, "high": 0.1249, "low": 0.1232, "close": 0.1244, "volume": 7610095.6, "close_time": 1767571199999, "quote_volume": 943865.87232, "trades": 5568, "taker_buy_base": 4274427.4, "taker_buy_quote": 530307.62044 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1243, "high": 0.1268, "low": 0.1235, "close": 0.125, "volume": 16439039.5, "close_time": 1767585599999, "quote_volume": 2056551.92276, "trades": 11848, "taker_buy_base": 9034237.1, "taker_buy_quote": 1130765.12492 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1249, "high": 0.1258, "low": 0.123, "close": 0.1248, "volume": 12135164.5, "close_time": 1767599999999, "quote_volume": 1507393.29321, "trades": 8699, "taker_buy_base": 5569930.5, "taker_buy_quote": 692172.16275 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1248, "high": 0.1252, "low": 0.1231, "close": 0.1239, "volume": 10923009.5, "close_time": 1767614399999, "quote_volume": 1352571.85587, "trades": 8013, "taker_buy_base": 4944966.2, "taker_buy_quote": 612461.74127 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1238, "high": 0.1255, "low": 0.1226, "close": 0.1254, "volume": 14019429.0, "close_time": 1767628799999, "quote_volume": 1737264.93377, "trades": 11910, "taker_buy_base": 7368559.2, "taker_buy_quote": 913788.33492 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1253, "high": 0.1286, "low": 0.1235, "close": 0.1285, "volume": 23844264.9, "close_time": 1767643199999, "quote_volume": 3020786.97776, "trades": 14122, "taker_buy_base": 12504318.5, "taker_buy_quote": 1585998.30165 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1285, "high": 0.1333, "low": 0.1284, "close": 0.1297, "volume": 24304144.9, "close_time": 1767657599999, "quote_volume": 3158098.41595, "trades": 14896, "taker_buy_base": 13610893.0, "taker_buy_quote": 1770062.0933 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1297, "high": 0.1324, "low": 0.1282, "close": 0.1323, "volume": 18132995.1, "close_time": 1767671999999, "quote_volume": 2366568.02232, "trades": 13532, "taker_buy_base": 10124489.4, "taker_buy_quote": 1322566.56084 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1323, "high": 0.1345, "low": 0.1291, "close": 0.1299, "volume": 19802169.2, "close_time": 1767686399999, "quote_volume": 2625003.01954, "trades": 14188, "taker_buy_base": 9443607.7, "taker_buy_quote": 1254967.52614 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1299, "high": 0.1337, "low": 0.1297, "close": 0.1336, "volume": 19469042.8, "close_time": 1767700799999, "quote_volume": 2563436.28378, "trades": 11066, "taker_buy_base": 9974731.9, "taker_buy_quote": 1315552.24389 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1336, "high": 0.1361, "low": 0.1307, "close": 0.1314, "volume": 34515085.6, "close_time": 1767715199999, "quote_volume": 4615348.80488, "trades": 21603, "taker_buy_base": 17383721.5, "taker_buy_quote": 2327160.21017 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1314, "high": 0.1319, "low": 0.1264, "close": 0.128, "volume": 29114867.4, "close_time": 1767729599999, "quote_volume": 3748971.47054, "trades": 21173, "taker_buy_base": 12649632.8, "taker_buy_quote": 1629530.07903 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.128, "high": 0.1326, "low": 0.128, "close": 0.1313, "volume": 15245003.7, "close_time": 1767743999999, "quote_volume": 1994777.06691, "trades": 11197, "taker_buy_base": 7725434.3, "taker_buy_quote": 1010398.78941 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1313, "high": 0.1316, "low": 0.1269, "close": 0.128, "volume": 14843154.4, "close_time": 1767758399999, "quote_volume": 1908584.61979, "trades": 9466, "taker_buy_base": 7820687.7, "taker_buy_quote": 1005635.30252 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.128, "high": 0.1284, "low": 0.1267, "close": 0.1278, "volume": 5635322.4, "close_time": 1767772799999, "quote_volume": 718325.4838, "trades": 4851, "taker_buy_base": 2909500.2, "taker_buy_quote": 371028.27823 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1278, "high": 0.1296, "low": 0.1266, "close": 0.1279, "volume": 13680757.9, "close_time": 1767787199999, "quote_volume": 1750601.07316, "trades": 9342, "taker_buy_base": 6913343.1, "taker_buy_quote": 885619.99266 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1279, "high": 0.128, "low": 0.1243, "close": 0.1252, "volume": 20664010.6, "close_time": 1767801599999, "quote_volume": 2605576.08802, "trades": 13748, "taker_buy_base": 8495441.3, "taker_buy_quote": 1072083.07248 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1252, "high": 0.1263, "low": 0.1241, "close": 0.125, "volume": 7092602.9, "close_time": 1767815999999, "quote_volume": 888182.48865, "trades": 6094, "taker_buy_base": 3283888.5, "taker_buy_quote": 411550.73435 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1251, "high": 0.1255, "low": 0.1237, "close": 0.1246, "volume": 7400749.8, "close_time": 1767830399999, "quote_volume": 921718.1471, "trades": 4897, "taker_buy_base": 4352622.7, "taker_buy_quote": 542338.77575 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1245, "high": 0.1261, "low": 0.1238, "close": 0.1238, "volume": 6927246.1, "close_time": 1767844799999, "quote_volume": 865408.20717, "trades": 6283, "taker_buy_base": 3037568.2, "taker_buy_quote": 379940.54502 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1239, "high": 0.1251, "low": 0.1217, "close": 0.1237, "volume": 10807494.5, "close_time": 1767859199999, "quote_volume": 1332323.87677, "trades": 8309, "taker_buy_base": 5136304.2, "taker_buy_quote": 633762.13821 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1238, "high": 0.1245, "low": 0.1207, "close": 0.1226, "volume": 13678634.9, "close_time": 1767873599999, "quote_volume": 1672389.13211, "trades": 8785, "taker_buy_base": 6507104.4, "taker_buy_quote": 796333.90885 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1226, "high": 0.124, "low": 0.1199, "close": 0.1239, "volume": 14311944.9, "close_time": 1767887999999, "quote_volume": 1742988.30016, "trades": 10861, "taker_buy_base": 7578807.9, "taker_buy_quote": 924758.72047 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.124, "high": 0.1249, "low": 0.1224, "close": 0.1226, "volume": 9935994.4, "close_time": 1767902399999, "quote_volume": 1229425.29617, "trades": 7150, "taker_buy_base": 4350590.7, "taker_buy_quote": 539087.43987 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1226, "high": 0.1242, "low": 0.1215, "close": 0.1226, "volume": 6660163.8, "close_time": 1767916799999, "quote_volume": 817731.19199, "trades": 5732, "taker_buy_base": 2824877.1, "taker_buy_quote": 347101.03955 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1226, "high": 0.1241, "low": 0.1222, "close": 0.1236, "volume": 7438873.9, "close_time": 1767931199999, "quote_volume": 914485.01371, "trades": 6048, "taker_buy_base": 3725624.8, "taker_buy_quote": 458397.53605 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1236, "high": 0.1238, "low": 0.1218, "close": 0.1221, "volume": 6532898.6, "close_time": 1767945599999, "quote_volume": 799225.41619, "trades": 4124, "taker_buy_base": 2510253.7, "taker_buy_quote": 307352.60972 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1221, "high": 0.1224, "low": 0.1203, "close": 0.1213, "volume": 6970807.0, "close_time": 1767959999999, "quote_volume": 845730.09891, "trades": 5260, "taker_buy_base": 2751372.0, "taker_buy_quote": 334045.69596 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1213, "high": 0.1244, "low": 0.1204, "close": 0.1232, "volume": 15664584.5, "close_time": 1767974399999, "quote_volume": 1915638.1282, "trades": 12737, "taker_buy_base": 8050331.7, "taker_buy_quote": 985470.08797 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1232, "high": 0.1247, "low": 0.1202, "close": 0.1208, "volume": 13634152.6, "close_time": 1767988799999, "quote_volume": 1672478.10184, "trades": 12590, "taker_buy_base": 6448442.1, "taker_buy_quote": 792658.83302 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1207, "high": 0.1218, "low": 0.1203, "close": 0.1213, "volume": 5508330.5, "close_time": 1768003199999, "quote_volume": 666759.87098, "trades": 4471, "taker_buy_base": 2763948.4, "taker_buy_quote": 334645.27169 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1213, "high": 0.1215, "low": 0.1203, "close": 0.1206, "volume": 3427251.7, "close_time": 1768017599999, "quote_volume": 414588.80156, "trades": 3342, "taker_buy_base": 1608861.5, "taker_buy_quote": 194650.19313 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1206, "high": 0.1212, "low": 0.1194, "close": 0.1209, "volume": 4415312.4, "close_time": 1768031999999, "quote_volume": 530654.13618, "trades": 3522, "taker_buy_base": 2025695.0, "taker_buy_quote": 243664.7687 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1209, "high": 0.1219, "low": 0.1206, "close": 0.1217, "volume": 4819793.7, "close_time": 1768046399999, "quote_volume": 584504.03602, "trades": 3493, "taker_buy_base": 2754097.0, "taker_buy_quote": 334067.4298 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1218, "high": 0.122, "low": 0.1205, "close": 0.1209, "volume": 5188120.7, "close_time": 1768060799999, "quote_volume": 629114.1682, "trades": 3712, "taker_buy_base": 2376380.5, "taker_buy_quote": 288356.20574 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1199, "close": 0.1208, "volume": 3482369.8, "close_time": 1768075199999, "quote_volume": 420134.21901, "trades": 3019, "taker_buy_base": 1445648.7, "taker_buy_quote": 174531.39294 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1195, "close": 0.12, "volume": 4131751.2, "close_time": 1768089599999, "quote_volume": 496764.30826, "trades": 3179, "taker_buy_base": 1646645.0, "taker_buy_quote": 198142.68035 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.12, "high": 0.1208, "low": 0.1199, "close": 0.1204, "volume": 2279439.3, "close_time": 1768103999999, "quote_volume": 274554.45934, "trades": 2334, "taker_buy_base": 1008696.3, "taker_buy_quote": 121527.67408 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1204, "high": 0.1213, "low": 0.1201, "close": 0.1208, "volume": 2132427.7, "close_time": 1768118399999, "quote_volume": 257530.95485, "trades": 2110, "taker_buy_base": 1209133.3, "taker_buy_quote": 146059.69235 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1208, "high": 0.122, "low": 0.1207, "close": 0.1215, "volume": 3974962.8, "close_time": 1768132799999, "quote_volume": 483237.7692, "trades": 2459, "taker_buy_base": 2696349.4, "taker_buy_quote": 327874.24832 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1215, "high": 0.1222, "low": 0.1202, "close": 0.1207, "volume": 4135324.7, "close_time": 1768147199999, "quote_volume": 502271.10274, "trades": 3532, "taker_buy_base": 1891797.6, "taker_buy_quote": 229940.31958 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1207, "high": 0.1221, "low": 0.1206, "close": 0.1214, "volume": 4616723.7, "close_time": 1768161599999, "quote_volume": 561086.77519, "trades": 3954, "taker_buy_base": 2416796.2, "taker_buy_quote": 293860.5331 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1191, "close": 0.1209, "volume": 7626961.0, "close_time": 1768175999999, "quote_volume": 916346.48325, "trades": 6440, "taker_buy_base": 3625510.0, "taker_buy_quote": 435807.86864 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1209, "high": 0.124, "low": 0.1194, "close": 0.1227, "volume": 16750200.9, "close_time": 1768190399999, "quote_volume": 2045229.57563, "trades": 12857, "taker_buy_base": 10137297.7, "taker_buy_quote": 1238920.13718 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1228, "high": 0.1237, "low": 0.1207, "close": 0.1207, "volume": 6778601.6, "close_time": 1768204799999, "quote_volume": 830117.82016, "trades": 5491, "taker_buy_base": 2848397.9, "taker_buy_quote": 349138.25252 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1207, "high": 0.1215, "low": 0.1192, "close": 0.1198, "volume": 6909211.2, "close_time": 1768219199999, "quote_volume": 829507.43903, "trades": 6567, "taker_buy_base": 2940577.8, "taker_buy_quote": 353170.96965 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1197, "high": 0.1208, "low": 0.1176, "close": 0.1205, "volume": 14240191.7, "close_time": 1768233599999, "quote_volume": 1695876.34496, "trades": 10441, "taker_buy_base": 7469139.4, "taker_buy_quote": 890273.47673 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1204, "high": 0.1218, "low": 0.1194, "close": 0.1203, "volume": 8310486.2, "close_time": 1768247999999, "quote_volume": 1002489.79176, "trades": 7580, "taker_buy_base": 4157369.9, "taker_buy_quote": 501904.5079 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1203, "high": 0.1208, "low": 0.1179, "close": 0.1186, "volume": 4690450.1, "close_time": 1768262399999, "quote_volume": 557581.88512, "trades": 4189, "taker_buy_base": 1892797.2, "taker_buy_quote": 225147.46209 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1185, "high": 0.1194, "low": 0.1183, "close": 0.1192, "volume": 3686569.1, "close_time": 1768276799999, "quote_volume": 437905.64277, "trades": 3630, "taker_buy_base": 2014185.1, "taker_buy_quote": 239320.04457 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1191, "high": 0.1221, "low": 0.1191, "close": 0.1214, "volume": 10426125.8, "close_time": 1768291199999, "quote_volume": 1260114.15371, "trades": 7673, "taker_buy_base": 6107017.0, "taker_buy_quote": 738025.16688 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1215, "high": 0.1225, "low": 0.1207, "close": 0.1221, "volume": 7822558.1, "close_time": 1768305599999, "quote_volume": 952130.43842, "trades": 6165, "taker_buy_base": 4179382.6, "taker_buy_quote": 508885.95815 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.122, "high": 0.1244, "low": 0.1218, "close": 0.1244, "volume": 15734704.0, "close_time": 1768319999999, "quote_volume": 1934264.6288, "trades": 11168, "taker_buy_base": 8060753.7, "taker_buy_quote": 991249.83893 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1244, "high": 0.1261, "low": 0.1235, "close": 0.1245, "volume": 17666078.9, "close_time": 1768334399999, "quote_volume": 2207283.69607, "trades": 9818, "taker_buy_base": 8116840.5, "taker_buy_quote": 1014602.8707 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1246, "high": 0.1284, "low": 0.1239, "close": 0.1267, "volume": 22971193.0, "close_time": 1768348799999, "quote_volume": 2914176.33731, "trades": 17089, "taker_buy_base": 11996869.0, "taker_buy_quote": 1523668.37287 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1266, "high": 0.1273, "low": 0.126, "close": 0.1271, "volume": 8925459.2, "close_time": 1768363199999, "quote_volume": 1130421.64788, "trades": 7347, "taker_buy_base": 4004089.0, "taker_buy_quote": 507407.4053 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1272, "high": 0.1273, "low": 0.1252, "close": 0.1257, "volume": 9525660.7, "close_time": 1768377599999, "quote_volume": 1199533.74978, "trades": 6681, "taker_buy_base": 3573203.6, "taker_buy_quote": 450284.94783 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1257, "high": 0.1265, "low": 0.1235, "close": 0.1237, "volume": 16851996.1, "close_time": 1768391999999, "quote_volume": 2112403.99796, "trades": 8546, "taker_buy_base": 7480466.6, "taker_buy_quote": 937630.24614 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1238, "high": 0.1286, "low": 0.1235, "close": 0.1278, "volume": 18538680.7, "close_time": 1768406399999, "quote_volume": 2332070.44116, "trades": 11664, "taker_buy_base": 9118430.5, "taker_buy_quote": 1148835.76796 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1278, "high": 0.1289, "low": 0.124, "close": 0.1252, "volume": 28193038.9, "close_time": 1768420799999, "quote_volume": 3560543.01357, "trades": 15039, "taker_buy_base": 14063991.3, "taker_buy_quote": 1776028.82877 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1252, "high": 0.1259, "low": 0.1238, "close": 0.1241, "volume": 8502133.5, "close_time": 1768435199999, "quote_volume": 1059984.15418, "trades": 6533, "taker_buy_base": 4140422.1, "taker_buy_quote": 516433.53744 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1214, "close": 0.1216, "volume": 14720522.3, "close_time": 1768449599999, "quote_volume": 1809694.80784, "trades": 9075, "taker_buy_base": 7572878.8, "taker_buy_quote": 931444.07353 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1216, "high": 0.123, "low": 0.1214, "close": 0.1227, "volume": 7601174.6, "close_time": 1768463999999, "quote_volume": 927547.65438, "trades": 5423, "taker_buy_base": 2963071.7, "taker_buy_quote": 361850.49837 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1227, "high": 0.1238, "low": 0.1221, "close": 0.1224, "volume": 5004563.8, "close_time": 1768478399999, "quote_volume": 615047.11318, "trades": 4169, "taker_buy_base": 2519167.0, "taker_buy_quote": 309774.42164 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1224, "high": 0.1236, "low": 0.1203, "close": 0.1223, "volume": 14798659.2, "close_time": 1768492799999, "quote_volume": 1800290.87229, "trades": 11458, "taker_buy_base": 7811622.4, "taker_buy_quote": 950918.0861 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1192, "close": 0.1203, "volume": 18494537.3, "close_time": 1768507199999, "quote_volume": 2234617.20158, "trades": 14620, "taker_buy_base": 8496333.6, "taker_buy_quote": 1026622.87138 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1204, "high": 0.1208, "low": 0.1193, "close": 0.1207, "volume": 7052480.1, "close_time": 1768521599999, "quote_volume": 847478.05, "trades": 4310, "taker_buy_base": 3062371.3, "taker_buy_quote": 368161.78928 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1206, "high": 0.1211, "low": 0.1196, "close": 0.1201, "volume": 4024841.6, "close_time": 1768535999999, "quote_volume": 484780.81852, "trades": 3637, "taker_buy_base": 2040694.3, "taker_buy_quote": 245874.3897 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1201, "high": 0.1212, "low": 0.1193, "close": 0.1205, "volume": 8246426.4, "close_time": 1768550399999, "quote_volume": 992395.21094, "trades": 4493, "taker_buy_base": 4053901.6, "taker_buy_quote": 487859.99928 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1206, "high": 0.122, "low": 0.1198, "close": 0.1207, "volume": 12247657.2, "close_time": 1768564799999, "quote_volume": 1482618.08878, "trades": 6913, "taker_buy_base": 5557133.9, "taker_buy_quote": 672855.55288 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1207, "high": 0.1208, "low": 0.1169, "close": 0.118, "volume": 11487396.8, "close_time": 1768579199999, "quote_volume": 1367122.05887, "trades": 9110, "taker_buy_base": 4423098.8, "taker_buy_quote": 526793.34893 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.118, "high": 0.1195, "low": 0.1178, "close": 0.1188, "volume": 5537459.2, "close_time": 1768593599999, "quote_volume": 657595.68854, "trades": 5869, "taker_buy_base": 3202740.8, "taker_buy_quote": 380458.92181 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1188, "high": 0.1205, "low": 0.1182, "close": 0.1202, "volume": 5783248.2, "close_time": 1768607999999, "quote_volume": 693407.96016, "trades": 5005, "taker_buy_base": 3298131.7, "taker_buy_quote": 395368.39542 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1202, "high": 0.1204, "low": 0.119, "close": 0.1192, "volume": 3085928.5, "close_time": 1768622399999, "quote_volume": 369425.00059, "trades": 3361, "taker_buy_base": 1358136.3, "taker_buy_quote": 162646.75485 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1191, "high": 0.1199, "low": 0.1187, "close": 0.1199, "volume": 3783746.2, "close_time": 1768636799999, "quote_volume": 451265.86455, "trades": 3744, "taker_buy_base": 2058484.8, "taker_buy_quote": 245581.89351 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1198, "high": 0.1218, "low": 0.1198, "close": 0.1203, "volume": 9350368.3, "close_time": 1768651199999, "quote_volume": 1129578.86257, "trades": 5922, "taker_buy_base": 5429810.3, "taker_buy_quote": 656156.0764 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1203, "high": 0.1228, "low": 0.1202, "close": 0.1227, "volume": 7264177.5, "close_time": 1768665599999, "quote_volume": 884332.89874, "trades": 5627, "taker_buy_base": 4143231.6, "taker_buy_quote": 504565.97576 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1227, "high": 0.1229, "low": 0.1212, "close": 0.1221, "volume": 5667632.3, "close_time": 1768679999999, "quote_volume": 691468.663, "trades": 4544, "taker_buy_base": 2691878.7, "taker_buy_quote": 328439.50362 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1203, "close": 0.121, "volume": 3671788.1, "close_time": 1768694399999, "quote_volume": 445045.2825, "trades": 3442, "taker_buy_base": 1789596.5, "taker_buy_quote": 216994.50212 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1209, "high": 0.1218, "low": 0.1197, "close": 0.1202, "volume": 4688951.7, "close_time": 1768708799999, "quote_volume": 565558.40921, "trades": 4681, "taker_buy_base": 1800810.8, "taker_buy_quote": 217442.1798 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1201, "high": 0.1203, "low": 0.1194, "close": 0.1199, "volume": 3226290.1, "close_time": 1768723199999, "quote_volume": 386613.56162, "trades": 2774, "taker_buy_base": 1467214.1, "taker_buy_quote": 175839.25688 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1199, "high": 0.1204, "low": 0.1196, "close": 0.1199, "volume": 3184896.6, "close_time": 1768737599999, "quote_volume": 382048.70494, "trades": 3304, "taker_buy_base": 1556624.7, "taker_buy_quote": 186721.89453 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.12, "high": 0.1201, "low": 0.1185, "close": 0.1194, "volume": 5777940.8, "close_time": 1768751999999, "quote_volume": 689022.84035, "trades": 4532, "taker_buy_base": 2894421.1, "taker_buy_quote": 345170.18007 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1194, "high": 0.1202, "low": 0.1187, "close": 0.1191, "volume": 5116186.0, "close_time": 1768766399999, "quote_volume": 611000.13944, "trades": 4092, "taker_buy_base": 2779639.3, "taker_buy_quote": 332014.98764 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1191, "high": 0.1203, "low": 0.1144, "close": 0.1146, "volume": 15976408.4, "close_time": 1768780799999, "quote_volume": 1868614.71342, "trades": 16253, "taker_buy_base": 7407674.2, "taker_buy_quote": 866426.30487 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1146, "high": 0.1146, "low": 0.1018, "close": 0.1111, "volume": 75400164.0, "close_time": 1768795199999, "quote_volume": 8285973.69799, "trades": 47933, "taker_buy_base": 36577825.0, "taker_buy_quote": 4019181.4129 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1094, "close": 0.1099, "volume": 10029607.5, "close_time": 1768809599999, "quote_volume": 1105711.17622, "trades": 6152, "taker_buy_base": 4633233.0, "taker_buy_quote": 511025.22081 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1092, "close": 0.1096, "volume": 8029065.0, "close_time": 1768823999999, "quote_volume": 883006.05155, "trades": 4603, "taker_buy_base": 3807571.3, "taker_buy_quote": 418669.21407 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1095, "high": 0.1103, "low": 0.109, "close": 0.1093, "volume": 11554058.3, "close_time": 1768838399999, "quote_volume": 1266926.52495, "trades": 5317, "taker_buy_base": 5431854.8, "taker_buy_quote": 595647.08441 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1093, "high": 0.112, "low": 0.1092, "close": 0.1115, "volume": 10832567.9, "close_time": 1768852799999, "quote_volume": 1202674.4011, "trades": 6230, "taker_buy_base": 6022885.3, "taker_buy_quote": 669043.06526 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1116, "high": 0.1118, "low": 0.1094, "close": 0.1103, "volume": 8829295.3, "close_time": 1768867199999, "quote_volume": 976674.5331, "trades": 6438, "taker_buy_base": 4510206.9, "taker_buy_quote": 499242.72747 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1103, "high": 0.1106, "low": 0.109, "close": 0.1093, "volume": 6180821.6, "close_time": 1768881599999, "quote_volume": 679213.12299, "trades": 4276, "taker_buy_base": 2669433.3, "taker_buy_quote": 293383.57263 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1093, "high": 0.1099, "low": 0.1078, "close": 0.1084, "volume": 9320865.1, "close_time": 1768895999999, "quote_volume": 1014115.62131, "trades": 6684, "taker_buy_base": 3742860.5, "taker_buy_quote": 407126.4551 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1083, "high": 0.11, "low": 0.107, "close": 0.1087, "volume": 15373622.6, "close_time": 1768910399999, "quote_volume": 1668561.54653, "trades": 8350, "taker_buy_base": 6926282.7, "taker_buy_quote": 752382.61965 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1087, "high": 0.1096, "low": 0.1075, "close": 0.108, "volume": 9808362.4, "close_time": 1768924799999, "quote_volume": 1063933.95442, "trades": 7793, "taker_buy_base": 4150481.3, "taker_buy_quote": 450545.64239 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1081, "high": 0.1086, "low": 0.1058, "close": 0.1064, "volume": 10875746.3, "close_time": 1768939199999, "quote_volume": 1161500.89819, "trades": 7995, "taker_buy_base": 5340781.8, "taker_buy_quote": 570729.06861 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1064, "high": 0.1073, "low": 0.1047, "close": 0.1054, "volume": 8684729.4, "close_time": 1768953599999, "quote_volume": 919475.97253, "trades": 5937, "taker_buy_base": 3882723.9, "taker_buy_quote": 411408.30683 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1054, "high": 0.1085, "low": 0.1054, "close": 0.1078, "volume": 7868665.4, "close_time": 1768967999999, "quote_volume": 844564.10347, "trades": 5291, "taker_buy_base": 4592353.6, "taker_buy_quote": 492754.81262 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1078, "high": 0.1091, "low": 0.1072, "close": 0.1075, "volume": 8062553.3, "close_time": 1768982399999, "quote_volume": 869860.36736, "trades": 3974, "taker_buy_base": 3290217.1, "taker_buy_quote": 355022.60903 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1058, "close": 0.1059, "volume": 8120100.1, "close_time": 1768996799999, "quote_volume": 867741.87518, "trades": 3821, "taker_buy_base": 3240473.4, "taker_buy_quote": 346239.66233 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1059, "high": 0.1088, "low": 0.1047, "close": 0.1084, "volume": 20968053.9, "close_time": 1769011199999, "quote_volume": 2245025.09291, "trades": 12909, "taker_buy_base": 11276947.5, "taker_buy_quote": 1207894.62467 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1084, "high": 0.1095, "low": 0.1036, "close": 0.1094, "volume": 31738226.1, "close_time": 1769025599999, "quote_volume": 3361283.66377, "trades": 19137, "taker_buy_base": 16361006.9, "taker_buy_quote": 1733033.13518 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1095, "high": 0.11, "low": 0.107, "close": 0.1073, "volume": 12122835.4, "close_time": 1769039999999, "quote_volume": 1317764.31158, "trades": 7752, "taker_buy_base": 6129251.6, "taker_buy_quote": 666444.00534 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1074, "high": 0.1099, "low": 0.1074, "close": 0.1079, "volume": 7618946.2, "close_time": 1769054399999, "quote_volume": 828736.23223, "trades": 5775, "taker_buy_base": 4130326.7, "taker_buy_quote": 449240.457 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1079, "high": 0.1089, "low": 0.1078, "close": 0.1083, "volume": 6143121.1, "close_time": 1769068799999, "quote_volume": 665655.20228, "trades": 3518, "taker_buy_base": 2725699.3, "taker_buy_quote": 295401.06659 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1082, "high": 0.1094, "low": 0.108, "close": 0.1086, "volume": 4529614.1, "close_time": 1769083199999, "quote_volume": 492610.1641, "trades": 3418, "taker_buy_base": 2517800.8, "taker_buy_quote": 273999.08509 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1086, "high": 0.1092, "low": 0.1057, "close": 0.1065, "volume": 11674240.3, "close_time": 1769097599999, "quote_volume": 1254521.87783, "trades": 8138, "taker_buy_base": 5725275.0, "taker_buy_quote": 615495.7384 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1065, "high": 0.1087, "low": 0.1065, "close": 0.1074, "volume": 6440895.5, "close_time": 1769111999999, "quote_volume": 693673.7131, "trades": 5617, "taker_buy_base": 3781352.3, "taker_buy_quote": 407156.63789 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1065, "close": 0.1072, "volume": 5646815.0, "close_time": 1769126399999, "quote_volume": 604385.90699, "trades": 4083, "taker_buy_base": 2988391.4, "taker_buy_quote": 319982.63978 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1071, "high": 0.1081, "low": 0.1068, "close": 0.1079, "volume": 3952948.7, "close_time": 1769140799999, "quote_volume": 424331.99036, "trades": 2835, "taker_buy_base": 2269472.0, "taker_buy_quote": 243632.11174 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1074, "close": 0.1078, "volume": 5205425.4, "close_time": 1769155199999, "quote_volume": 561660.26756, "trades": 3313, "taker_buy_base": 2834316.3, "taker_buy_quote": 305891.63432 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1066, "close": 0.1072, "volume": 4459295.3, "close_time": 1769169599999, "quote_volume": 477899.69069, "trades": 3566, "taker_buy_base": 2236995.0, "taker_buy_quote": 239667.53565 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1072, "high": 0.1082, "low": 0.1053, "close": 0.1079, "volume": 9957990.7, "close_time": 1769183999999, "quote_volume": 1063481.10294, "trades": 7786, "taker_buy_base": 5613512.2, "taker_buy_quote": 600114.44809 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.108, "high": 0.11, "low": 0.1069, "close": 0.1074, "volume": 13136577.1, "close_time": 1769198399999, "quote_volume": 1425352.23332, "trades": 9793, "taker_buy_base": 6230875.5, "taker_buy_quote": 676399.3792 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1074, "high": 0.1075, "low": 0.106, "close": 0.1068, "volume": 5607698.0, "close_time": 1769212799999, "quote_volume": 598926.68423, "trades": 4707, "taker_buy_base": 2769468.2, "taker_buy_quote": 295842.04502 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1068, "high": 0.1082, "low": 0.1059, "close": 0.1076, "volume": 5527133.4, "close_time": 1769227199999, "quote_volume": 590241.00058, "trades": 2971, "taker_buy_base": 2446555.4, "taker_buy_quote": 261279.31407 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1066, "close": 0.1067, "volume": 2658897.5, "close_time": 1769241599999, "quote_volume": 285099.83944, "trades": 2833, "taker_buy_base": 1301838.7, "taker_buy_quote": 139604.49938 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1067, "high": 0.107, "low": 0.1064, "close": 0.1069, "volume": 1446666.9, "close_time": 1769255999999, "quote_volume": 154411.84436, "trades": 2032, "taker_buy_base": 657898.5, "taker_buy_quote": 70255.4606 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1056, "close": 0.1057, "volume": 3805152.1, "close_time": 1769270399999, "quote_volume": 405324.44584, "trades": 3371, "taker_buy_base": 1662913.5, "taker_buy_quote": 177215.75085 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1057, "high": 0.1062, "low": 0.1054, "close": 0.1056, "volume": 3850783.6, "close_time": 1769284799999, "quote_volume": 407235.18788, "trades": 2847, "taker_buy_base": 1925097.7, "taker_buy_quote": 203681.1875 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1056, "high": 0.1067, "low": 0.1056, "close": 0.1063, "volume": 3350326.0, "close_time": 1769299199999, "quote_volume": 356288.67038, "trades": 2253, "taker_buy_base": 1800823.0, "taker_buy_quote": 191555.93807 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1062, "high": 0.107, "low": 0.1051, "close": 0.1054, "volume": 4358148.4, "close_time": 1769313599999, "quote_volume": 462035.78568, "trades": 2889, "taker_buy_base": 1909818.8, "taker_buy_quote": 202715.10582 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1054, "high": 0.1066, "low": 0.1052, "close": 0.1058, "volume": 4444195.8, "close_time": 1769327999999, "quote_volume": 471195.71072, "trades": 3694, "taker_buy_base": 2121689.9, "taker_buy_quote": 225112.82005 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1058, "high": 0.1083, "low": 0.1054, "close": 0.1068, "volume": 9671324.0, "close_time": 1769342399999, "quote_volume": 1034561.21862, "trades": 6461, "taker_buy_base": 5000055.3, "taker_buy_quote": 534839.45255 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1068, "high": 0.1071, "low": 0.1056, "close": 0.1061, "volume": 6849323.4, "close_time": 1769356799999, "quote_volume": 729096.99713, "trades": 4788, "taker_buy_base": 3698720.6, "taker_buy_quote": 393797.67653 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.106, "high": 0.1061, "low": 0.1003, "close": 0.1009, "volume": 24094695.2, "close_time": 1769371199999, "quote_volume": 2484008.57665, "trades": 17879, "taker_buy_base": 8964615.6, "taker_buy_quote": 925104.35778 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1008, "high": 0.1033, "low": 0.1003, "close": 0.1029, "volume": 11298496.3, "close_time": 1769385599999, "quote_volume": 1149279.40814, "trades": 8361, "taker_buy_base": 5854867.8, "taker_buy_quote": 596427.10336 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1029, "high": 0.1057, "low": 0.1026, "close": 0.1042, "volume": 11941995.9, "close_time": 1769399999999, "quote_volume": 1245145.46626, "trades": 8605, "taker_buy_base": 5692638.9, "taker_buy_quote": 593431.72627 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1043, "high": 0.1053, "low": 0.1042, "close": 0.1046, "volume": 6576785.6, "close_time": 1769414399999, "quote_volume": 688333.41334, "trades": 4589, "taker_buy_base": 3129558.9, "taker_buy_quote": 327575.49549 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1047, "high": 0.1057, "low": 0.1034, "close": 0.1042, "volume": 5631952.4, "close_time": 1769428799999, "quote_volume": 588722.74427, "trades": 3737, "taker_buy_base": 2636430.7, "taker_buy_quote": 275833.03413 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1042, "high": 0.1065, "low": 0.104, "close": 0.1047, "volume": 12734697.1, "close_time": 1769443199999, "quote_volume": 1337037.79449, "trades": 7728, "taker_buy_base": 6416901.9, "taker_buy_quote": 673699.57869 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1048, "high": 0.106, "low": 0.1044, "close": 0.1051, "volume": 9821079.9, "close_time": 1769457599999, "quote_volume": 1034476.10987, "trades": 6595, "taker_buy_base": 4823336.6, "taker_buy_quote": 508125.34056 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1051, "high": 0.1067, "low": 0.1047, "close": 0.1056, "volume": 6711995.9, "close_time": 1769471999999, "quote_volume": 709930.12344, "trades": 3836, "taker_buy_base": 3303523.6, "taker_buy_quote": 349828.63448 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1055, "high": 0.1063, "low": 0.1052, "close": 0.1059, "volume": 2654829.1, "close_time": 1769486399999, "quote_volume": 280866.44158, "trades": 2469, "taker_buy_base": 1186882.6, "taker_buy_quote": 125550.5939 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1059, "high": 0.1064, "low": 0.1054, "close": 0.1057, "volume": 2687414.9, "close_time": 1769500799999, "quote_volume": 284534.61594, "trades": 2176, "taker_buy_base": 1185947.0, "taker_buy_quote": 125647.6812 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1057, "high": 0.106, "low": 0.1048, "close": 0.1055, "volume": 2809073.9, "close_time": 1769515199999, "quote_volume": 295734.84224, "trades": 2543, "taker_buy_base": 1460561.8, "taker_buy_quote": 153748.80528 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1055, "high": 0.1056, "low": 0.1044, "close": 0.1053, "volume": 3404278.4, "close_time": 1769529599999, "quote_volume": 357617.20078, "trades": 3695, "taker_buy_base": 1773803.9, "taker_buy_quote": 186403.19798 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1053, "high": 0.1068, "low": 0.1048, "close": 0.1066, "volume": 7913963.3, "close_time": 1769543999999, "quote_volume": 837992.41527, "trades": 6050, "taker_buy_base": 4622073.0, "taker_buy_quote": 489977.50573 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1067, "high": 0.1078, "low": 0.1066, "close": 0.1068, "volume": 6067987.2, "close_time": 1769558399999, "quote_volume": 650399.42796, "trades": 4472, "taker_buy_base": 3764378.0, "taker_buy_quote": 403565.21045 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1069, "high": 0.107, "low": 0.1062, "close": 0.1067, "volume": 3643941.0, "close_time": 1769572799999, "quote_volume": 388686.74781, "trades": 2957, "taker_buy_base": 2112473.1, "taker_buy_quote": 225378.1478 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1061, "close": 0.1063, "volume": 4350545.0, "close_time": 1769587199999, "quote_volume": 463542.37363, "trades": 3075, "taker_buy_base": 2042824.0, "taker_buy_quote": 217756.67713 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1063, "high": 0.1075, "low": 0.1061, "close": 0.1073, "volume": 6722624.3, "close_time": 1769601599999, "quote_volume": 717114.81244, "trades": 4160, "taker_buy_base": 3710015.7, "taker_buy_quote": 396086.78445 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1057, "close": 0.1061, "volume": 6574594.9, "close_time": 1769615999999, "quote_volume": 700872.47842, "trades": 5235, "taker_buy_base": 3164788.3, "taker_buy_quote": 337392.53263 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1061, "high": 0.1071, "low": 0.1055, "close": 0.1065, "volume": 4705165.2, "close_time": 1769630399999, "quote_volume": 500134.76622, "trades": 4195, "taker_buy_base": 2448252.4, "taker_buy_quote": 260268.07859 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1065, "high": 0.1076, "low": 0.1058, "close": 0.1069, "volume": 8045225.1, "close_time": 1769644799999, "quote_volume": 860247.51568, "trades": 4727, "taker_buy_base": 4229696.0, "taker_buy_quote": 452531.35211 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1069, "high": 0.1071, "low": 0.1043, "close": 0.1047, "volume": 7466931.1, "close_time": 1769659199999, "quote_volume": 786806.5604, "trades": 5372, "taker_buy_base": 2655258.1, "taker_buy_quote": 279482.63356 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1047, "high": 0.1057, "low": 0.1045, "close": 0.1054, "volume": 4656191.2, "close_time": 1769673599999, "quote_volume": 489532.94118, "trades": 2609, "taker_buy_base": 2464488.5, "taker_buy_quote": 259195.3113 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1053, "high": 0.1058, "low": 0.1043, "close": 0.1044, "volume": 5572864.6, "close_time": 1769687999999, "quote_volume": 584128.7135, "trades": 3087, "taker_buy_base": 2319708.1, "taker_buy_quote": 243191.95269 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1044, "high": 0.1045, "low": 0.0995, "close": 0.1006, "volume": 34279671.0, "close_time": 1769702399999, "quote_volume": 3484447.85308, "trades": 17746, "taker_buy_base": 14249007.7, "taker_buy_quote": 1449529.70617 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1006, "high": 0.102, "low": 0.0984, "close": 0.0992, "volume": 25099231.6, "close_time": 1769716799999, "quote_volume": 2505935.24249, "trades": 12448, "taker_buy_base": 11720018.5, "taker_buy_quote": 1171883.16446 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0992, "high": 0.1002, "low": 0.0989, "close": 0.0996, "volume": 7479389.3, "close_time": 1769731199999, "quote_volume": 744368.16746, "trades": 3984, "taker_buy_base": 3725296.7, "taker_buy_quote": 370984.35146 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0959, "close": 0.0967, "volume": 29060844.2, "close_time": 1769745599999, "quote_volume": 2829656.39492, "trades": 16549, "taker_buy_base": 13478637.3, "taker_buy_quote": 1311130.95385 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0968, "high": 0.0977, "low": 0.0943, "close": 0.0958, "volume": 23846560.7, "close_time": 1769759999999, "quote_volume": 2285943.18945, "trades": 9609, "taker_buy_base": 12557235.6, "taker_buy_quote": 1204869.67286 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0959, "high": 0.0964, "low": 0.0945, "close": 0.0961, "volume": 12612676.0, "close_time": 1769774399999, "quote_volume": 1201013.3254, "trades": 5622, "taker_buy_base": 5948735.9, "taker_buy_quote": 566928.30087 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0931, "close": 0.094, "volume": 24066705.3, "close_time": 1769788799999, "quote_volume": 2272663.78013, "trades": 10114, "taker_buy_base": 12304666.5, "taker_buy_quote": 1162050.21337 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0939, "high": 0.0964, "low": 0.0924, "close": 0.0958, "volume": 26412422.0, "close_time": 1769803199999, "quote_volume": 2496045.05437, "trades": 11722, "taker_buy_base": 14695261.1, "taker_buy_quote": 1390464.26054 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0957, "high": 0.0958, "low": 0.0943, "close": 0.0956, "volume": 10525918.1, "close_time": 1769817599999, "quote_volume": 1001035.22984, "trades": 5906, "taker_buy_base": 4460918.2, "taker_buy_quote": 424565.56798 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0946, "close": 0.0947, "volume": 4332754.8, "close_time": 1769831999999, "quote_volume": 411758.77229, "trades": 2948, "taker_buy_base": 1995411.0, "taker_buy_quote": 189728.03154 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0946, "high": 0.0949, "low": 0.0932, "close": 0.0936, "volume": 4447204.6, "close_time": 1769846399999, "quote_volume": 419438.09074, "trades": 2921, "taker_buy_base": 2028482.9, "taker_buy_quote": 191572.66147 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0916, "close": 0.0919, "volume": 14313800.9, "close_time": 1769860799999, "quote_volume": 1321995.59262, "trades": 6395, "taker_buy_base": 5045410.9, "taker_buy_quote": 466143.44384 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.092, "high": 0.0927, "low": 0.0882, "close": 0.0893, "volume": 30199721.8, "close_time": 1769875199999, "quote_volume": 2722749.1937, "trades": 15591, "taker_buy_base": 13554392.9, "taker_buy_quote": 1222394.92776 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0893, "high": 0.0899, "low": 0.0801, "close": 0.0847, "volume": 88457250.0, "close_time": 1769889599999, "quote_volume": 7502580.67213, "trades": 32494, "taker_buy_base": 43594589.1, "taker_buy_quote": 3697571.04122 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0848, "high": 0.0879, "low": 0.084, "close": 0.0877, "volume": 15144515.7, "close_time": 1769903999999, "quote_volume": 1298489.98195, "trades": 7972, "taker_buy_base": 7479271.9, "taker_buy_quote": 641818.13924 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0876, "high": 0.0887, "low": 0.087, "close": 0.0884, "volume": 7667702.5, "close_time": 1769918399999, "quote_volume": 675357.95029, "trades": 5508, "taker_buy_base": 3577471.2, "taker_buy_quote": 315200.59047 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0876, "close": 0.0878, "volume": 10063433.8, "close_time": 1769932799999, "quote_volume": 887354.95712, "trades": 4321, "taker_buy_base": 4399056.2, "taker_buy_quote": 388023.25507 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0879, "high": 0.0894, "low": 0.0872, "close": 0.0881, "volume": 10234062.3, "close_time": 1769947199999, "quote_volume": 901874.08257, "trades": 5427, "taker_buy_base": 4934289.6, "taker_buy_quote": 435158.09328 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0881, "high": 0.0883, "low": 0.0839, "close": 0.0849, "volume": 16141368.0, "close_time": 1769961599999, "quote_volume": 1393303.52891, "trades": 9211, "taker_buy_base": 7626610.2, "taker_buy_quote": 658922.21016 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0849, "high": 0.0864, "low": 0.0842, "close": 0.0852, "volume": 14453159.0, "close_time": 1769975999999, "quote_volume": 1234042.0599, "trades": 8668, "taker_buy_base": 6811905.7, "taker_buy_quote": 582201.11202 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0852, "high": 0.086, "low": 0.083, "close": 0.0843, "volume": 19200268.1, "close_time": 1769990399999, "quote_volume": 1626261.77249, "trades": 12284, "taker_buy_base": 7982901.4, "taker_buy_quote": 676892.41211 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0843, "high": 0.087, "low": 0.0822, "close": 0.0856, "volume": 25477727.1, "close_time": 1770004799999, "quote_volume": 2156734.7778, "trades": 15618, "taker_buy_base": 12134161.7, "taker_buy_quote": 1028920.83693 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0856, "high": 0.0864, "low": 0.0828, "close": 0.0851, "volume": 22464389.3, "close_time": 1770019199999, "quote_volume": 1902689.59139, "trades": 14100, "taker_buy_base": 10793771.7, "taker_buy_quote": 915062.47463 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0851, "high": 0.0869, "low": 0.085, "close": 0.0859, "volume": 11134411.5, "close_time": 1770033599999, "quote_volume": 958983.52647, "trades": 6957, "taker_buy_base": 5196774.5, "taker_buy_quote": 447505.32294 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.086, "high": 0.0897, "low": 0.086, "close": 0.0896, "volume": 19459345.8, "close_time": 1770047999999, "quote_volume": 1708011.42434, "trades": 10247, "taker_buy_base": 10252490.8, "taker_buy_quote": 899067.20837 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0895, "high": 0.0902, "low": 0.0883, "close": 0.0884, "volume": 11200317.0, "close_time": 1770062399999, "quote_volume": 1000772.36133, "trades": 5960, "taker_buy_base": 5290119.8, "taker_buy_quote": 472798.2107 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0884, "high": 0.0892, "low": 0.0878, "close": 0.0886, "volume": 6337777.1, "close_time": 1770076799999, "quote_volume": 560917.39941, "trades": 3753, "taker_buy_base": 3209768.6, "taker_buy_quote": 284314.48427 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0886, "high": 0.0901, "low": 0.0871, "close": 0.0899, "volume": 13673214.3, "close_time": 1770091199999, "quote_volume": 1211568.48318, "trades": 6397, "taker_buy_base": 7436450.5, "taker_buy_quote": 658908.86836 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0899, "high": 0.0927, "low": 0.0894, "close": 0.0909, "volume": 40817828.0, "close_time": 1770105599999, "quote_volume": 3722193.38052, "trades": 16478, "taker_buy_base": 22707401.2, "taker_buy_quote": 2071008.69205 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0882, "close": 0.0892, "volume": 12596612.6, "close_time": 1770119999999, "quote_volume": 1129192.75856, "trades": 6736, "taker_buy_base": 5583791.9, "taker_buy_quote": 500415.91781 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0893, "high": 0.09, "low": 0.087, "close": 0.0889, "volume": 16138284.2, "close_time": 1770134399999, "quote_volume": 1425306.12328, "trades": 10143, "taker_buy_base": 8179170.7, "taker_buy_quote": 722920.67446 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0832, "close": 0.087, "volume": 28017232.4, "close_time": 1770148799999, "quote_volume": 2402692.21069, "trades": 16680, "taker_buy_base": 13240843.6, "taker_buy_quote": 1135636.53309 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0869, "high": 0.09, "low": 0.0854, "close": 0.0859, "volume": 20235341.4, "close_time": 1770163199999, "quote_volume": 1780413.24506, "trades": 10517, "taker_buy_base": 10586449.9, "taker_buy_quote": 933877.99746 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0859, "high": 0.0871, "low": 0.0855, "close": 0.0865, "volume": 8936442.2, "close_time": 1770177599999, "quote_volume": 771273.56573, "trades": 5151, "taker_buy_base": 4551179.2, "taker_buy_quote": 393022.32932 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0865, "high": 0.0874, "low": 0.0861, "close": 0.0871, "volume": 5964231.4, "close_time": 1770191999999, "quote_volume": 517702.46484, "trades": 3664, "taker_buy_base": 3045630.6, "taker_buy_quote": 264390.22308 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0871, "high": 0.0875, "low": 0.0855, "close": 0.0862, "volume": 11061103.8, "close_time": 1770206399999, "quote_volume": 955798.30352, "trades": 5305, "taker_buy_base": 5520226.8, "taker_buy_quote": 477090.41373 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0834, "close": 0.0841, "volume": 28153507.5, "close_time": 1770220799999, "quote_volume": 2392640.89763, "trades": 14683, "taker_buy_base": 11954823.8, "taker_buy_quote": 1017120.67829 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0841, "high": 0.0863, "low": 0.0828, "close": 0.086, "volume": 34684242.3, "close_time": 1770235199999, "quote_volume": 2922946.64017, "trades": 19771, "taker_buy_base": 18551723.4, "taker_buy_quote": 1566571.55984 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0832, "close": 0.0845, "volume": 14084653.8, "close_time": 1770249599999, "quote_volume": 1194919.55584, "trades": 10567, "taker_buy_base": 7028274.7, "taker_buy_quote": 596206.40464 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0845, "high": 0.0853, "low": 0.0825, "close": 0.0826, "volume": 15304580.5, "close_time": 1770263999999, "quote_volume": 1283654.04025, "trades": 10430, "taker_buy_base": 5914222.5, "taker_buy_quote": 496705.54751 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0826, "high": 0.083, "low": 0.0809, "close": 0.0812, "volume": 17365142.5, "close_time": 1770278399999, "quote_volume": 1422235.74778, "trades": 11237, "taker_buy_base": 8300753.9, "taker_buy_quote": 680229.32823 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0813, "high": 0.083, "low": 0.0782, "close": 0.079, "volume": 27534967.9, "close_time": 1770292799999, "quote_volume": 2217936.1775, "trades": 12931, "taker_buy_base": 13064699.9, "taker_buy_quote": 1054956.62379 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0791, "high": 0.0875, "low": 0.0747, "close": 0.0762, "volume": 51520618.5, "close_time": 1770307199999, "quote_volume": 4019858.53938, "trades": 28456, "taker_buy_base": 25663180.6, "taker_buy_quote": 2007252.21298 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0762, "high": 0.0786, "low": 0.0742, "close": 0.0745, "volume": 47448746.4, "close_time": 1770321599999, "quote_volume": 3603024.20758, "trades": 24676, "taker_buy_base": 23312333.1, "taker_buy_quote": 1773776.58645 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0745, "high": 0.0754, "low": 0.0714, "close": 0.0724, "volume": 84504453.4, "close_time": 1770335999999, "quote_volume": 6176895.40061, "trades": 34276, "taker_buy_base": 41478082.6, "taker_buy_quote": 3037471.76728 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0724, "high": 0.0746, "low": 0.0657, "close": 0.0728, "volume": 104322169.7, "close_time": 1770350399999, "quote_volume": 7373488.98197, "trades": 44142, "taker_buy_base": 50068918.3, "taker_buy_quote": 3548665.0171 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0729, "high": 0.0756, "low": 0.0726, "close": 0.0733, "volume": 23979318.3, "close_time": 1770364799999, "quote_volume": 1778280.67829, "trades": 11182, "taker_buy_base": 11866915.5, "taker_buy_quote": 880443.44028 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0733, "high": 0.0759, "low": 0.0729, "close": 0.0755, "volume": 22610946.2, "close_time": 1770379199999, "quote_volume": 1686766.48923, "trades": 8691, "taker_buy_base": 13072380.7, "taker_buy_quote": 976584.9908 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0755, "high": 0.0785, "low": 0.0752, "close": 0.0782, "volume": 33539246.9, "close_time": 1770393599999, "quote_volume": 2589589.82461, "trades": 13005, "taker_buy_base": 19617625.9, "taker_buy_quote": 1514969.18485 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0782, "high": 0.0811, "low": 0.0779, "close": 0.0793, "volume": 44546064.0, "close_time": 1770407999999, "quote_volume": 3545636.29042, "trades": 16612, "taker_buy_base": 23495790.9, "taker_buy_quote": 1870115.12533 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0793, "high": 0.0803, "low": 0.0784, "close": 0.0793, "volume": 33869498.6, "close_time": 1770422399999, "quote_volume": 2681447.0907, "trades": 9828, "taker_buy_base": 15761839.4, "taker_buy_quote": 1245937.02244 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0777, "close": 0.0786, "volume": 12480453.0, "close_time": 1770436799999, "quote_volume": 977565.60163, "trades": 6353, "taker_buy_base": 6134835.7, "taker_buy_quote": 480571.18592 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0785, "high": 0.0793, "low": 0.0759, "close": 0.0765, "volume": 20177112.2, "close_time": 1770451199999, "quote_volume": 1568804.60691, "trades": 10718, "taker_buy_base": 9140623.4, "taker_buy_quote": 712045.48521 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0756, "close": 0.0759, "volume": 8390818.1, "close_time": 1770465599999, "quote_volume": 639249.2417, "trades": 5343, "taker_buy_base": 3979061.0, "taker_buy_quote": 303124.60615 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0759, "high": 0.078, "low": 0.0758, "close": 0.0771, "volume": 14321527.4, "close_time": 1770479999999, "quote_volume": 1103517.74198, "trades": 8538, "taker_buy_base": 7405192.9, "taker_buy_quote": 570761.49015 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0771, "high": 0.0791, "low": 0.077, "close": 0.0776, "volume": 55704227.1, "close_time": 1770494399999, "quote_volume": 4344767.26476, "trades": 20795, "taker_buy_base": 27107777.6, "taker_buy_quote": 2114690.55089 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0765, "close": 0.0769, "volume": 6438570.6, "close_time": 1770508799999, "quote_volume": 497611.32369, "trades": 3159, "taker_buy_base": 3069760.7, "taker_buy_quote": 237415.77376 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0768, "high": 0.077, "low": 0.0761, "close": 0.0763, "volume": 4644671.1, "close_time": 1770523199999, "quote_volume": 355854.72023, "trades": 3208, "taker_buy_base": 2305333.0, "taker_buy_quote": 176634.21138 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0763, "high": 0.0766, "low": 0.076, "close": 0.0763, "volume": 3820465.4, "close_time": 1770537599999, "quote_volume": 291344.80719, "trades": 2726, "taker_buy_base": 1841390.4, "taker_buy_quote": 140457.02106 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0764, "high": 0.0777, "low": 0.0761, "close": 0.0776, "volume": 9321153.5, "close_time": 1770551999999, "quote_volume": 717011.692, "trades": 5804, "taker_buy_base": 5545993.7, "taker_buy_quote": 426735.23812 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0768, "close": 0.0771, "volume": 7246883.7, "close_time": 1770566399999, "quote_volume": 560946.86869, "trades": 4277, "taker_buy_base": 3841162.9, "taker_buy_quote": 297431.25347 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0756, "close": 0.0769, "volume": 10708690.4, "close_time": 1770580799999, "quote_volume": 817624.64819, "trades": 5645, "taker_buy_base": 5282232.4, "taker_buy_quote": 403448.93711 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.077, "high": 0.0776, "low": 0.0756, "close": 0.0761, "volume": 8784111.9, "close_time": 1770595199999, "quote_volume": 671316.33279, "trades": 5125, "taker_buy_base": 4489116.3, "taker_buy_quote": 343533.82058 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0761, "high": 0.0773, "low": 0.0758, "close": 0.0772, "volume": 8348003.8, "close_time": 1770609599999, "quote_volume": 637233.42379, "trades": 5050, "taker_buy_base": 4336322.9, "taker_buy_quote": 331161.68791 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0759, "close": 0.076, "volume": 8571792.1, "close_time": 1770623999999, "quote_volume": 655807.61322, "trades": 3595, "taker_buy_base": 3810729.7, "taker_buy_quote": 291735.5793 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0759, "high": 0.076, "low": 0.0732, "close": 0.074, "volume": 18345343.9, "close_time": 1770638399999, "quote_volume": 1362558.75264, "trades": 8577, "taker_buy_base": 7938231.1, "taker_buy_quote": 589595.26387 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.074, "high": 0.0753, "low": 0.0735, "close": 0.0751, "volume": 18788920.1, "close_time": 1770652799999, "quote_volume": 1396883.99212, "trades": 8238, "taker_buy_base": 9596401.5, "taker_buy_quote": 714225.19733 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0751, "high": 0.0757, "low": 0.0745, "close": 0.0751, "volume": 12645619.9, "close_time": 1770667199999, "quote_volume": 950460.84251, "trades": 5628, "taker_buy_base": 6881230.7, "taker_buy_quote": 517340.11735 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0738, "close": 0.0747, "volume": 9873808.8, "close_time": 1770681599999, "quote_volume": 735988.8192, "trades": 3784, "taker_buy_base": 5019526.5, "taker_buy_quote": 374266.33142 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0747, "high": 0.0749, "low": 0.073, "close": 0.0736, "volume": 11364407.1, "close_time": 1770695999999, "quote_volume": 841748.69591, "trades": 4144, "taker_buy_base": 5720119.2, "taker_buy_quote": 423916.25209 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0735, "high": 0.0744, "low": 0.0726, "close": 0.073, "volume": 12661381.2, "close_time": 1770710399999, "quote_volume": 929054.07225, "trades": 4316, "taker_buy_base": 5873730.7, "taker_buy_quote": 431321.46528 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.073, "high": 0.0735, "low": 0.0725, "close": 0.0726, "volume": 6856200.6, "close_time": 1770724799999, "quote_volume": 500597.11247, "trades": 3148, "taker_buy_base": 3166158.1, "taker_buy_quote": 231288.51766 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0726, "high": 0.0732, "low": 0.0722, "close": 0.073, "volume": 10246169.6, "close_time": 1770739199999, "quote_volume": 745354.40154, "trades": 6139, "taker_buy_base": 5163579.6, "taker_buy_quote": 375732.17148 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.073, "high": 0.0733, "low": 0.0712, "close": 0.0718, "volume": 13984259.0, "close_time": 1770753599999, "quote_volume": 1009908.22726, "trades": 6154, "taker_buy_base": 6978674.9, "taker_buy_quote": 504020.29668 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0718, "high": 0.0724, "low": 0.0715, "close": 0.0721, "volume": 10349914.8, "close_time": 1770767999999, "quote_volume": 744519.44495, "trades": 3650, "taker_buy_base": 5750705.8, "taker_buy_quote": 413641.31541 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0721, "high": 0.0733, "low": 0.0721, "close": 0.0726, "volume": 7974794.9, "close_time": 1770782399999, "quote_volume": 579206.74201, "trades": 2950, "taker_buy_base": 4153718.5, "taker_buy_quote": 301604.47531 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0701, "close": 0.0705, "volume": 16868104.7, "close_time": 1770796799999, "quote_volume": 1199283.32977, "trades": 6711, "taker_buy_base": 8116150.8, "taker_buy_quote": 577051.61501 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0705, "high": 0.0711, "low": 0.07, "close": 0.0711, "volume": 10903863.0, "close_time": 1770811199999, "quote_volume": 767693.75674, "trades": 4466, "taker_buy_base": 5099820.6, "taker_buy_quote": 359178.82066 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.071, "high": 0.073, "low": 0.0695, "close": 0.0704, "volume": 27821032.3, "close_time": 1770825599999, "quote_volume": 1973558.78088, "trades": 11039, "taker_buy_base": 13589778.6, "taker_buy_quote": 965333.64957 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0704, "high": 0.0714, "low": 0.0699, "close": 0.0708, "volume": 14607007.8, "close_time": 1770839999999, "quote_volume": 1032454.08984, "trades": 6814, "taker_buy_base": 7561467.2, "taker_buy_quote": 534699.89446 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0707, "high": 0.0716, "low": 0.0702, "close": 0.0708, "volume": 12359420.0, "close_time": 1770854399999, "quote_volume": 877004.1753, "trades": 4412, "taker_buy_base": 6353724.3, "taker_buy_quote": 451159.53396 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0708, "high": 0.0721, "low": 0.0708, "close": 0.072, "volume": 10088870.8, "close_time": 1770868799999, "quote_volume": 722786.8675, "trades": 3723, "taker_buy_base": 5207060.7, "taker_buy_quote": 372995.83975 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0719, "high": 0.0724, "low": 0.071, "close": 0.0724, "volume": 7075921.4, "close_time": 1770883199999, "quote_volume": 508678.20986, "trades": 2972, "taker_buy_base": 3835235.7, "taker_buy_quote": 275720.08516 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0724, "high": 0.0747, "low": 0.0722, "close": 0.0743, "volume": 19782862.1, "close_time": 1770897599999, "quote_volume": 1452761.40683, "trades": 6981, "taker_buy_base": 12259887.2, "taker_buy_quote": 900411.88048 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0724, "close": 0.0725, "volume": 16515617.6, "close_time": 1770911999999, "quote_volume": 1210983.93477, "trades": 8651, "taker_buy_base": 8070945.6, "taker_buy_quote": 591936.51068 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0725, "high": 0.0751, "low": 0.0716, "close": 0.0743, "volume": 35373356.7, "close_time": 1770926399999, "quote_volume": 2590996.36655, "trades": 20557, "taker_buy_base": 20851610.2, "taker_buy_quote": 1528873.32424 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0742, "high": 0.075, "low": 0.0731, "close": 0.0749, "volume": 19840398.2, "close_time": 1770940799999, "quote_volume": 1468072.85477, "trades": 8811, "taker_buy_base": 11079635.9, "taker_buy_quote": 820144.33686 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.075, "high": 0.0755, "low": 0.0738, "close": 0.0741, "volume": 17264398.1, "close_time": 1770955199999, "quote_volume": 1286202.20345, "trades": 7615, "taker_buy_base": 8875915.9, "taker_buy_quote": 661279.43328 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0741, "high": 0.076, "low": 0.0737, "close": 0.075, "volume": 21100804.9, "close_time": 1770969599999, "quote_volume": 1575072.24597, "trades": 9436, "taker_buy_base": 13116986.5, "taker_buy_quote": 979009.07465 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.075, "high": 0.0764, "low": 0.0746, "close": 0.0755, "volume": 17940396.6, "close_time": 1770983999999, "quote_volume": 1356792.85409, "trades": 5768, "taker_buy_base": 9455227.8, "taker_buy_quote": 715160.40954 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0755, "high": 0.0765, "low": 0.0745, "close": 0.075, "volume": 16710920.0, "close_time": 1770998399999, "quote_volume": 1257541.43683, "trades": 6898, "taker_buy_base": 8101378.6, "taker_buy_quote": 609992.06587 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.075, "high": 0.0765, "low": 0.0749, "close": 0.0763, "volume": 12315024.9, "close_time": 1771012799999, "quote_volume": 934553.08662, "trades": 4947, "taker_buy_base": 7133143.5, "taker_buy_quote": 541811.19921 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0756, "close": 0.0758, "volume": 6300328.3, "close_time": 1771027199999, "quote_volume": 479467.54788, "trades": 2790, "taker_buy_base": 2724665.4, "taker_buy_quote": 207422.25593 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0755, "close": 0.0759, "volume": 6711735.4, "close_time": 1771041599999, "quote_volume": 509025.38926, "trades": 2199, "taker_buy_base": 4304682.5, "taker_buy_quote": 326639.14256 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0759, "high": 0.076, "low": 0.0749, "close": 0.075, "volume": 5674044.6, "close_time": 1771055999999, "quote_volume": 426789.82014, "trades": 2499, "taker_buy_base": 2422639.6, "taker_buy_quote": 182265.92558 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.075, "high": 0.0775, "low": 0.075, "close": 0.0773, "volume": 11149560.1, "close_time": 1771070399999, "quote_volume": 852157.5801, "trades": 4297, "taker_buy_base": 6397866.9, "taker_buy_quote": 489589.49802 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0773, "high": 0.0777, "low": 0.0764, "close": 0.0774, "volume": 10664319.2, "close_time": 1771084799999, "quote_volume": 822301.15735, "trades": 5308, "taker_buy_base": 5501385.8, "taker_buy_quote": 424338.5604 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0774, "high": 0.0787, "low": 0.0772, "close": 0.0783, "volume": 11097075.6, "close_time": 1771099199999, "quote_volume": 866557.80627, "trades": 6685, "taker_buy_base": 6052307.2, "taker_buy_quote": 472511.81306 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0784, "high": 0.0788, "low": 0.0777, "close": 0.0782, "volume": 8067045.8, "close_time": 1771113599999, "quote_volume": 630432.13786, "trades": 4721, "taker_buy_base": 3746103.7, "taker_buy_quote": 292896.55105 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0766, "close": 0.0776, "volume": 6300162.2, "close_time": 1771127999999, "quote_volume": 488946.57023, "trades": 4454, "taker_buy_base": 2958364.2, "taker_buy_quote": 229827.19606 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0776, "high": 0.0787, "low": 0.0776, "close": 0.0785, "volume": 5011711.0, "close_time": 1771142399999, "quote_volume": 392421.20689, "trades": 3578, "taker_buy_base": 3089244.6, "taker_buy_quote": 241888.86749 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0784, "high": 0.0789, "low": 0.0769, "close": 0.077, "volume": 7771905.0, "close_time": 1771156799999, "quote_volume": 604833.22623, "trades": 5338, "taker_buy_base": 3621517.1, "taker_buy_quote": 282047.67584 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0748, "close": 0.0758, "volume": 16471264.1, "close_time": 1771171199999, "quote_volume": 1250497.76878, "trades": 10906, "taker_buy_base": 7059868.6, "taker_buy_quote": 536608.90573 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0739, "close": 0.0744, "volume": 12227264.7, "close_time": 1771185599999, "quote_volume": 912901.28787, "trades": 7467, "taker_buy_base": 4782563.2, "taker_buy_quote": 357014.88549 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0743, "high": 0.0756, "low": 0.0741, "close": 0.0755, "volume": 4708681.1, "close_time": 1771199999999, "quote_volume": 353762.95579, "trades": 3134, "taker_buy_base": 2682506.0, "taker_buy_quote": 201552.78893 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0755, "high": 0.076, "low": 0.075, "close": 0.0755, "volume": 4170005.4, "close_time": 1771214399999, "quote_volume": 314692.47424, "trades": 2857, "taker_buy_base": 2062238.0, "taker_buy_quote": 155618.07532 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0755, "high": 0.0761, "low": 0.0742, "close": 0.0745, "volume": 4813376.6, "close_time": 1771228799999, "quote_volume": 361401.13211, "trades": 3755, "taker_buy_base": 2298930.3, "taker_buy_quote": 172672.25482 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0745, "high": 0.0752, "low": 0.0738, "close": 0.0745, "volume": 5010729.2, "close_time": 1771243199999, "quote_volume": 373775.10517, "trades": 3680, "taker_buy_base": 2248325.6, "taker_buy_quote": 167878.14605 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0744, "high": 0.0761, "low": 0.0738, "close": 0.0742, "volume": 9459862.3, "close_time": 1771257599999, "quote_volume": 708618.42331, "trades": 8500, "taker_buy_base": 4290996.7, "taker_buy_quote": 321888.2612 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0742, "high": 0.0749, "low": 0.0741, "close": 0.0746, "volume": 4038789.5, "close_time": 1771271999999, "quote_volume": 300650.6112, "trades": 3337, "taker_buy_base": 2111796.0, "taker_buy_quote": 157201.82538 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0746, "high": 0.0764, "low": 0.0744, "close": 0.0764, "volume": 6880674.9, "close_time": 1771286399999, "quote_volume": 520685.51277, "trades": 3847, "taker_buy_base": 3653822.4, "taker_buy_quote": 276656.43863 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0753, "close": 0.0755, "volume": 5270930.8, "close_time": 1771300799999, "quote_volume": 401105.34004, "trades": 3769, "taker_buy_base": 2683787.8, "taker_buy_quote": 204373.94639 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0748, "close": 0.0753, "volume": 2487294.5, "close_time": 1771315199999, "quote_volume": 187111.21052, "trades": 2224, "taker_buy_base": 1194671.6, "taker_buy_quote": 89898.00518 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0743, "close": 0.0746, "volume": 5758221.5, "close_time": 1771329599999, "quote_volume": 430256.95589, "trades": 3863, "taker_buy_base": 2430913.8, "taker_buy_quote": 181553.97098 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0746, "high": 0.075, "low": 0.0735, "close": 0.0742, "volume": 11348789.6, "close_time": 1771343999999, "quote_volume": 842393.2222, "trades": 7055, "taker_buy_base": 4739004.6, "taker_buy_quote": 352277.5359 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0742, "high": 0.0753, "low": 0.0736, "close": 0.0746, "volume": 8164542.4, "close_time": 1771358399999, "quote_volume": 608208.6885, "trades": 6816, "taker_buy_base": 4074045.9, "taker_buy_quote": 303744.36796 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0742, "close": 0.0743, "volume": 3659232.6, "close_time": 1771372799999, "quote_volume": 272513.75712, "trades": 2493, "taker_buy_base": 1665852.3, "taker_buy_quote": 124060.5665 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0738, "close": 0.0747, "volume": 3677531.7, "close_time": 1771387199999, "quote_volume": 273033.92655, "trades": 2146, "taker_buy_base": 1887846.4, "taker_buy_quote": 140193.32374 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0747, "high": 0.0752, "low": 0.0744, "close": 0.0751, "volume": 3386575.3, "close_time": 1771401599999, "quote_volume": 253146.98079, "trades": 2094, "taker_buy_base": 1628729.0, "taker_buy_quote": 121730.91406 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.075, "high": 0.0756, "low": 0.0742, "close": 0.0745, "volume": 7653906.4, "close_time": 1771415999999, "quote_volume": 573778.22169, "trades": 3379, "taker_buy_base": 3877080.0, "taker_buy_quote": 290716.14632 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0745, "high": 0.0749, "low": 0.0734, "close": 0.0742, "volume": 10374889.1, "close_time": 1771430399999, "quote_volume": 767972.84707, "trades": 5449, "taker_buy_base": 5388599.6, "taker_buy_quote": 399132.59196 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0742, "high": 0.0743, "low": 0.0724, "close": 0.0727, "volume": 13046934.6, "close_time": 1771444799999, "quote_volume": 955063.30441, "trades": 6922, "taker_buy_base": 5704928.8, "taker_buy_quote": 417608.22308 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0728, "high": 0.0733, "low": 0.0723, "close": 0.0727, "volume": 7284576.2, "close_time": 1771459199999, "quote_volume": 529522.62859, "trades": 3508, "taker_buy_base": 4458244.7, "taker_buy_quote": 324204.6237 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0721, "close": 0.0726, "volume": 9686031.4, "close_time": 1771473599999, "quote_volume": 701296.7765, "trades": 4544, "taker_buy_base": 4897285.5, "taker_buy_quote": 354459.25777 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0721, "close": 0.0725, "volume": 5363766.1, "close_time": 1771487999999, "quote_volume": 388776.87951, "trades": 2912, "taker_buy_base": 2391397.2, "taker_buy_quote": 173501.95208 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0714, "close": 0.0715, "volume": 7945790.4, "close_time": 1771502399999, "quote_volume": 571865.39666, "trades": 4342, "taker_buy_base": 2780623.7, "taker_buy_quote": 200156.78786 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0699, "close": 0.0701, "volume": 17525380.1, "close_time": 1771516799999, "quote_volume": 1239915.65586, "trades": 7880, "taker_buy_base": 8717762.0, "taker_buy_quote": 616844.43789 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0702, "high": 0.0707, "low": 0.0693, "close": 0.0702, "volume": 15965882.7, "close_time": 1771531199999, "quote_volume": 1117765.99025, "trades": 7382, "taker_buy_base": 8437006.5, "taker_buy_quote": 590998.7313 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0703, "high": 0.0704, "low": 0.0695, "close": 0.0704, "volume": 7150456.4, "close_time": 1771545599999, "quote_volume": 500048.94332, "trades": 3518, "taker_buy_base": 3755809.3, "taker_buy_quote": 262698.74318 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0703, "high": 0.071, "low": 0.07, "close": 0.0707, "volume": 5922970.0, "close_time": 1771559999999, "quote_volume": 418308.981, "trades": 3781, "taker_buy_base": 2920979.2, "taker_buy_quote": 206358.7014 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0707, "high": 0.0713, "low": 0.0702, "close": 0.0708, "volume": 4772830.0, "close_time": 1771574399999, "quote_volume": 338286.61868, "trades": 3226, "taker_buy_base": 2713723.2, "taker_buy_quote": 192440.91591 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0704, "close": 0.0707, "volume": 7795682.7, "close_time": 1771588799999, "quote_volume": 550431.8079, "trades": 3162, "taker_buy_base": 3634699.9, "taker_buy_quote": 256694.91199 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0706, "high": 0.0719, "low": 0.0692, "close": 0.0718, "volume": 24178321.1, "close_time": 1771603199999, "quote_volume": 1705603.04847, "trades": 10654, "taker_buy_base": 12968539.9, "taker_buy_quote": 916646.36164 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0718, "high": 0.0723, "low": 0.0705, "close": 0.0714, "volume": 17976245.5, "close_time": 1771617599999, "quote_volume": 1284061.24979, "trades": 9377, "taker_buy_base": 8639202.2, "taker_buy_quote": 617817.10081 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0714, "high": 0.0719, "low": 0.0711, "close": 0.0716, "volume": 3481253.3, "close_time": 1771631999999, "quote_volume": 248775.52863, "trades": 2900, "taker_buy_base": 1880865.3, "taker_buy_quote": 134461.14392 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0711, "close": 0.0715, "volume": 4960218.6, "close_time": 1771646399999, "quote_volume": 354403.26456, "trades": 2208, "taker_buy_base": 2260401.5, "taker_buy_quote": 161526.60716 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0707, "close": 0.0708, "volume": 5562540.5, "close_time": 1771660799999, "quote_volume": 395484.83623, "trades": 2300, "taker_buy_base": 2849393.4, "taker_buy_quote": 202595.51832 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0709, "high": 0.0719, "low": 0.0709, "close": 0.0713, "volume": 8446220.1, "close_time": 1771675199999, "quote_volume": 603522.68902, "trades": 3472, "taker_buy_base": 4405397.3, "taker_buy_quote": 314929.67345 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0714, "high": 0.0719, "low": 0.0711, "close": 0.0714, "volume": 6923995.6, "close_time": 1771689599999, "quote_volume": 495379.90075, "trades": 3394, "taker_buy_base": 3391277.5, "taker_buy_quote": 242779.65188 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0707, "close": 0.071, "volume": 7551894.4, "close_time": 1771703999999, "quote_volume": 536295.04137, "trades": 2898, "taker_buy_base": 3617824.6, "taker_buy_quote": 257022.71458 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.071, "high": 0.0711, "low": 0.0704, "close": 0.0705, "volume": 5515878.1, "close_time": 1771718399999, "quote_volume": 390575.18814, "trades": 2821, "taker_buy_base": 2554573.7, "taker_buy_quote": 180953.98987 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0699, "close": 0.0703, "volume": 5981286.4, "close_time": 1771732799999, "quote_volume": 420629.00528, "trades": 3449, "taker_buy_base": 2710438.0, "taker_buy_quote": 190644.1542 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0699, "close": 0.07, "volume": 5638566.3, "close_time": 1771747199999, "quote_volume": 395196.64868, "trades": 3253, "taker_buy_base": 2703068.0, "taker_buy_quote": 189472.04394 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.07, "high": 0.0706, "low": 0.0698, "close": 0.0703, "volume": 3910565.5, "close_time": 1771761599999, "quote_volume": 274271.94727, "trades": 2020, "taker_buy_base": 1747316.5, "taker_buy_quote": 122609.99816 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0686, "close": 0.069, "volume": 12180962.2, "close_time": 1771775999999, "quote_volume": 842687.99944, "trades": 5773, "taker_buy_base": 5521351.9, "taker_buy_quote": 381740.19695 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.069, "high": 0.0693, "low": 0.0686, "close": 0.0687, "volume": 5677296.1, "close_time": 1771790399999, "quote_volume": 390813.85076, "trades": 2670, "taker_buy_base": 3128996.0, "taker_buy_quote": 215439.74976 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0686, "high": 0.0692, "low": 0.0684, "close": 0.0689, "volume": 3936844.4, "close_time": 1771804799999, "quote_volume": 270588.30382, "trades": 2742, "taker_buy_base": 1779298.5, "taker_buy_quote": 122364.15398 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.069, "high": 0.069, "low": 0.0661, "close": 0.0664, "volume": 31931976.7, "close_time": 1771819199999, "quote_volume": 2142367.0261, "trades": 13919, "taker_buy_base": 15240273.6, "taker_buy_quote": 1022269.86525 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0664, "high": 0.0678, "low": 0.0662, "close": 0.0676, "volume": 7024058.1, "close_time": 1771833599999, "quote_volume": 471775.29717, "trades": 3293, "taker_buy_base": 3591784.9, "taker_buy_quote": 241354.41069 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0676, "high": 0.0683, "low": 0.067, "close": 0.068, "volume": 7848492.8, "close_time": 1771847999999, "quote_volume": 532445.06699, "trades": 3830, "taker_buy_base": 4017973.2, "taker_buy_quote": 272594.74392 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0681, "high": 0.0689, "low": 0.0669, "close": 0.067, "volume": 18422795.6, "close_time": 1771862399999, "quote_volume": 1250068.42161, "trades": 7525, "taker_buy_base": 9054520.2, "taker_buy_quote": 615070.78643 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.067, "high": 0.0673, "low": 0.0656, "close": 0.0664, "volume": 21620418.3, "close_time": 1771876799999, "quote_volume": 1439049.72677, "trades": 7319, "taker_buy_base": 10488600.9, "taker_buy_quote": 698297.31967 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0663, "high": 0.0671, "low": 0.0661, "close": 0.0667, "volume": 12832112.5, "close_time": 1771891199999, "quote_volume": 854475.09786, "trades": 4209, "taker_buy_base": 6472435.5, "taker_buy_quote": 431144.56383 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0667, "high": 0.0674, "low": 0.0658, "close": 0.0662, "volume": 22940170.2, "close_time": 1771905599999, "quote_volume": 1530399.20213, "trades": 8636, "taker_buy_base": 12574699.2, "taker_buy_quote": 840073.06252 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0662, "high": 0.0664, "low": 0.065, "close": 0.0652, "volume": 19067834.2, "close_time": 1771919999999, "quote_volume": 1251886.9066, "trades": 6454, "taker_buy_base": 9145917.2, "taker_buy_quote": 600675.06147 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0646, "close": 0.065, "volume": 13725236.7, "close_time": 1771934399999, "quote_volume": 892843.32609, "trades": 4338, "taker_buy_base": 6467583.3, "taker_buy_quote": 420776.9221 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.065, "high": 0.0662, "low": 0.0645, "close": 0.0658, "volume": 19485814.9, "close_time": 1771948799999, "quote_volume": 1271033.77108, "trades": 7906, "taker_buy_base": 10292544.8, "taker_buy_quote": 671638.32478 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0658, "high": 0.0664, "low": 0.0656, "close": 0.0659, "volume": 12780975.0, "close_time": 1771963199999, "quote_volume": 843117.78266, "trades": 5565, "taker_buy_base": 7214496.5, "taker_buy_quote": 476081.31128 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0655, "close": 0.0659, "volume": 8534303.0, "close_time": 1771977599999, "quote_volume": 562753.5477, "trades": 3699, "taker_buy_base": 4374717.8, "taker_buy_quote": 288506.80605 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0659, "high": 0.0685, "low": 0.0657, "close": 0.0669, "volume": 24431475.6, "close_time": 1771991999999, "quote_volume": 1644069.00725, "trades": 9227, "taker_buy_base": 13227331.0, "taker_buy_quote": 889605.58568 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0669, "high": 0.0676, "low": 0.0666, "close": 0.0673, "volume": 11249516.1, "close_time": 1772006399999, "quote_volume": 755425.58915, "trades": 4935, "taker_buy_base": 6097800.8, "taker_buy_quote": 409491.13368 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0673, "high": 0.0688, "low": 0.0673, "close": 0.0687, "volume": 8019844.0, "close_time": 1772020799999, "quote_volume": 546244.55745, "trades": 4211, "taker_buy_base": 4036373.7, "taker_buy_quote": 275015.1404 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0687, "high": 0.0712, "low": 0.0684, "close": 0.0706, "volume": 41194899.1, "close_time": 1772035199999, "quote_volume": 2886707.77728, "trades": 15791, "taker_buy_base": 21998919.1, "taker_buy_quote": 1541665.01131 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0707, "high": 0.0724, "low": 0.0707, "close": 0.0722, "volume": 25583627.6, "close_time": 1772049599999, "quote_volume": 1835424.39417, "trades": 11993, "taker_buy_base": 13742583.7, "taker_buy_quote": 985950.66883 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0722, "high": 0.0737, "low": 0.0706, "close": 0.0712, "volume": 25923205.0, "close_time": 1772063999999, "quote_volume": 1877354.69726, "trades": 13421, "taker_buy_base": 12045332.8, "taker_buy_quote": 872911.77605 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0712, "high": 0.072, "low": 0.0707, "close": 0.071, "volume": 11013048.0, "close_time": 1772078399999, "quote_volume": 784411.49111, "trades": 6648, "taker_buy_base": 4875512.3, "taker_buy_quote": 347335.66618 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.071, "high": 0.0715, "low": 0.0704, "close": 0.0705, "volume": 7326266.6, "close_time": 1772092799999, "quote_volume": 519549.19173, "trades": 5897, "taker_buy_base": 3602788.6, "taker_buy_quote": 255790.43372 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0705, "high": 0.0716, "low": 0.0704, "close": 0.0707, "volume": 6135830.7, "close_time": 1772107199999, "quote_volume": 435425.95858, "trades": 5443, "taker_buy_base": 3354266.7, "taker_buy_quote": 238206.27757 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0707, "high": 0.0713, "low": 0.0699, "close": 0.0707, "volume": 12111688.1, "close_time": 1772121599999, "quote_volume": 855459.09137, "trades": 10146, "taker_buy_base": 5699157.9, "taker_buy_quote": 402833.70141 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0706, "high": 0.0707, "low": 0.069, "close": 0.0703, "volume": 14890792.2, "close_time": 1772135999999, "quote_volume": 1039818.24638, "trades": 7957, "taker_buy_base": 7469165.3, "taker_buy_quote": 522295.19262 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0698, "close": 0.0704, "volume": 4522952.1, "close_time": 1772150399999, "quote_volume": 317728.47021, "trades": 2758, "taker_buy_base": 1715539.6, "taker_buy_quote": 120554.7464 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0698, "close": 0.0707, "volume": 4101252.3, "close_time": 1772164799999, "quote_volume": 287994.16703, "trades": 3584, "taker_buy_base": 2174603.9, "taker_buy_quote": 152753.01692 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0706, "high": 0.0717, "low": 0.0706, "close": 0.0714, "volume": 5909487.1, "close_time": 1772179199999, "quote_volume": 421090.78256, "trades": 4880, "taker_buy_base": 3169567.9, "taker_buy_quote": 225941.99339 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0715, "high": 0.0721, "low": 0.0694, "close": 0.0696, "volume": 17301357.5, "close_time": 1772193599999, "quote_volume": 1225993.35676, "trades": 11858, "taker_buy_base": 7665769.9, "taker_buy_quote": 543805.98812 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0695, "high": 0.0698, "low": 0.0688, "close": 0.0694, "volume": 10234384.3, "close_time": 1772207999999, "quote_volume": 709067.59927, "trades": 6011, "taker_buy_base": 4509027.1, "taker_buy_quote": 312624.19449 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0683, "close": 0.0685, "volume": 8589209.0, "close_time": 1772222399999, "quote_volume": 590347.86592, "trades": 4846, "taker_buy_base": 3476617.0, "taker_buy_quote": 239151.61194 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0686, "high": 0.069, "low": 0.0677, "close": 0.0689, "volume": 6701530.1, "close_time": 1772236799999, "quote_volume": 459026.10257, "trades": 3824, "taker_buy_base": 3021499.8, "taker_buy_quote": 207285.82883 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0689, "high": 0.0696, "low": 0.0688, "close": 0.0692, "volume": 5074434.2, "close_time": 1772251199999, "quote_volume": 351524.64114, "trades": 3574, "taker_buy_base": 2632655.2, "taker_buy_quote": 182412.9954 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0656, "close": 0.066, "volume": 20358329.2, "close_time": 1772265599999, "quote_volume": 1364193.30639, "trades": 13150, "taker_buy_base": 9048192.1, "taker_buy_quote": 605633.41708 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.066, "high": 0.066, "low": 0.0639, "close": 0.0639, "volume": 20051476.2, "close_time": 1772279999999, "quote_volume": 1297781.38135, "trades": 13395, "taker_buy_base": 10090023.9, "taker_buy_quote": 652494.79088 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0639, "high": 0.0657, "low": 0.0631, "close": 0.0643, "volume": 25021198.5, "close_time": 1772294399999, "quote_volume": 1606902.58581, "trades": 13792, "taker_buy_base": 14054133.6, "taker_buy_quote": 902526.41053 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0643, "high": 0.0667, "low": 0.0632, "close": 0.0663, "volume": 26085641.1, "close_time": 1772308799999, "quote_volume": 1685419.58749, "trades": 11978, "taker_buy_base": 13952726.1, "taker_buy_quote": 902328.8849 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0663, "high": 0.0689, "low": 0.0661, "close": 0.0687, "volume": 22738057.0, "close_time": 1772323199999, "quote_volume": 1541108.25134, "trades": 13901, "taker_buy_base": 11820550.4, "taker_buy_quote": 801385.1938 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0687, "high": 0.0702, "low": 0.0673, "close": 0.0695, "volume": 21370892.6, "close_time": 1772337599999, "quote_volume": 1473345.54296, "trades": 11078, "taker_buy_base": 11344305.3, "taker_buy_quote": 783282.67472 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0687, "close": 0.0696, "volume": 8004945.5, "close_time": 1772351999999, "quote_volume": 553981.01271, "trades": 5222, "taker_buy_base": 3670337.4, "taker_buy_quote": 254183.50358 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0697, "high": 0.0704, "low": 0.0685, "close": 0.0688, "volume": 20240898.3, "close_time": 1772366399999, "quote_volume": 1407287.72266, "trades": 9949, "taker_buy_base": 9478786.2, "taker_buy_quote": 659923.98528 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0688, "high": 0.0697, "low": 0.0679, "close": 0.0686, "volume": 12625385.1, "close_time": 1772380799999, "quote_volume": 868643.65736, "trades": 8581, "taker_buy_base": 6554036.7, "taker_buy_quote": 451024.09275 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0687, "high": 0.0692, "low": 0.0674, "close": 0.0675, "volume": 10477082.8, "close_time": 1772395199999, "quote_volume": 714941.22273, "trades": 8621, "taker_buy_base": 4621066.2, "taker_buy_quote": 315463.10875 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0675, "high": 0.0687, "low": 0.0666, "close": 0.0686, "volume": 13577897.4, "close_time": 1772409599999, "quote_volume": 919233.29817, "trades": 11690, "taker_buy_base": 6576260.7, "taker_buy_quote": 445701.53113 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0686, "high": 0.0698, "low": 0.0683, "close": 0.0696, "volume": 15357882.8, "close_time": 1772423999999, "quote_volume": 1061808.91906, "trades": 11507, "taker_buy_base": 7622846.6, "taker_buy_quote": 527172.82497 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0697, "high": 0.07, "low": 0.0684, "close": 0.0687, "volume": 10027503.6, "close_time": 1772438399999, "quote_volume": 693832.4309, "trades": 7731, "taker_buy_base": 4047645.7, "taker_buy_quote": 280088.07706 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0679, "close": 0.0688, "volume": 13031573.4, "close_time": 1772452799999, "quote_volume": 892564.98861, "trades": 6887, "taker_buy_base": 5350096.4, "taker_buy_quote": 366612.28897 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0688, "high": 0.0714, "low": 0.0678, "close": 0.0709, "volume": 27342229.9, "close_time": 1772467199999, "quote_volume": 1908698.77719, "trades": 15167, "taker_buy_base": 15674076.0, "taker_buy_quote": 1095370.0189 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.071, "high": 0.0716, "low": 0.0689, "close": 0.0698, "volume": 22908694.1, "close_time": 1772481599999, "quote_volume": 1606285.07257, "trades": 15800, "taker_buy_base": 10633707.1, "taker_buy_quote": 746148.83708 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0698, "high": 0.0701, "low": 0.0689, "close": 0.0691, "volume": 9347853.3, "close_time": 1772495999999, "quote_volume": 649046.91049, "trades": 5634, "taker_buy_base": 4544308.2, "taker_buy_quote": 315731.87165 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0691, "high": 0.0694, "low": 0.0684, "close": 0.0688, "volume": 10081224.8, "close_time": 1772510399999, "quote_volume": 694782.30678, "trades": 6794, "taker_buy_base": 4838902.8, "taker_buy_quote": 333699.36565 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0681, "close": 0.0689, "volume": 9094793.7, "close_time": 1772524799999, "quote_volume": 624267.1475, "trades": 5549, "taker_buy_base": 5430012.6, "taker_buy_quote": 372646.93848 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0689, "high": 0.069, "low": 0.0665, "close": 0.0668, "volume": 14235221.4, "close_time": 1772539199999, "quote_volume": 959131.79396, "trades": 7867, "taker_buy_base": 7099567.6, "taker_buy_quote": 477972.95228 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0668, "high": 0.0675, "low": 0.0655, "close": 0.0668, "volume": 18014021.6, "close_time": 1772553599999, "quote_volume": 1194518.61972, "trades": 11728, "taker_buy_base": 9118506.4, "taker_buy_quote": 604847.73453 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0667, "high": 0.068, "low": 0.0666, "close": 0.0675, "volume": 27452800.3, "close_time": 1772567999999, "quote_volume": 1851946.02429, "trades": 12074, "taker_buy_base": 13680866.1, "taker_buy_quote": 923686.59288 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0675, "high": 0.0681, "low": 0.0669, "close": 0.0677, "volume": 11550903.1, "close_time": 1772582399999, "quote_volume": 780037.09702, "trades": 4893, "taker_buy_base": 6018949.7, "taker_buy_quote": 406794.90083 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0678, "high": 0.0682, "low": 0.0668, "close": 0.0672, "volume": 12251650.7, "close_time": 1772596799999, "quote_volume": 830269.01009, "trades": 7239, "taker_buy_base": 6414323.4, "taker_buy_quote": 435097.73589 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0672, "high": 0.0678, "low": 0.0666, "close": 0.0675, "volume": 7633492.4, "close_time": 1772611199999, "quote_volume": 512847.5013, "trades": 4606, "taker_buy_base": 3892928.0, "taker_buy_quote": 261665.22237 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0675, "high": 0.0692, "low": 0.0673, "close": 0.0689, "volume": 41779457.7, "close_time": 1772625599999, "quote_volume": 2864936.62058, "trades": 13682, "taker_buy_base": 19927044.0, "taker_buy_quote": 1366835.90638 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0689, "high": 0.0711, "low": 0.0683, "close": 0.071, "volume": 35982557.0, "close_time": 1772639999999, "quote_volume": 2510835.45585, "trades": 15333, "taker_buy_base": 21008478.6, "taker_buy_quote": 1466689.82873 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0711, "high": 0.0713, "low": 0.0699, "close": 0.0707, "volume": 16924136.9, "close_time": 1772654399999, "quote_volume": 1196980.11916, "trades": 8533, "taker_buy_base": 8648424.0, "taker_buy_quote": 611875.29173 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0693, "close": 0.0699, "volume": 15119571.9, "close_time": 1772668799999, "quote_volume": 1060586.22378, "trades": 6716, "taker_buy_base": 6344357.0, "taker_buy_quote": 445160.04237 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0686, "close": 0.0687, "volume": 12043267.1, "close_time": 1772683199999, "quote_volume": 832641.97789, "trades": 7920, "taker_buy_base": 5783734.1, "taker_buy_quote": 399850.6113 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0688, "high": 0.069, "low": 0.0675, "close": 0.0676, "volume": 11838807.8, "close_time": 1772697599999, "quote_volume": 808171.45066, "trades": 5796, "taker_buy_base": 5711909.1, "taker_buy_quote": 390056.1869 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0676, "high": 0.0694, "low": 0.0674, "close": 0.0688, "volume": 15152329.7, "close_time": 1772711999999, "quote_volume": 1036146.67667, "trades": 6182, "taker_buy_base": 8284932.4, "taker_buy_quote": 567586.44946 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0675, "close": 0.0677, "volume": 16429503.4, "close_time": 1772726399999, "quote_volume": 1123022.08855, "trades": 10820, "taker_buy_base": 7726557.1, "taker_buy_quote": 528881.5986 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0676, "high": 0.0684, "low": 0.0666, "close": 0.0677, "volume": 14115007.5, "close_time": 1772740799999, "quote_volume": 949331.98541, "trades": 9047, "taker_buy_base": 5503746.2, "taker_buy_quote": 370734.66696 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0673, "close": 0.0676, "volume": 5955963.7, "close_time": 1772755199999, "quote_volume": 404067.6172, "trades": 4334, "taker_buy_base": 3151964.9, "taker_buy_quote": 213999.54233 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0676, "high": 0.0689, "low": 0.0672, "close": 0.0688, "volume": 10820618.2, "close_time": 1772769599999, "quote_volume": 736138.31549, "trades": 5657, "taker_buy_base": 6276855.1, "taker_buy_quote": 427608.15869 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0688, "high": 0.0705, "low": 0.0684, "close": 0.0702, "volume": 23417317.4, "close_time": 1772783999999, "quote_volume": 1623046.95229, "trades": 17062, "taker_buy_base": 14018815.8, "taker_buy_quote": 971460.41271 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0703, "high": 0.0704, "low": 0.0681, "close": 0.0682, "volume": 15293867.7, "close_time": 1772798399999, "quote_volume": 1056409.57825, "trades": 9093, "taker_buy_base": 5925761.1, "taker_buy_quote": 409178.74674 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0657, "close": 0.0664, "volume": 30112322.9, "close_time": 1772812799999, "quote_volume": 2019351.62706, "trades": 14482, "taker_buy_base": 11745994.5, "taker_buy_quote": 788107.69982 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0664, "high": 0.0669, "low": 0.0655, "close": 0.0662, "volume": 12809420.6, "close_time": 1772827199999, "quote_volume": 847837.8558, "trades": 5774, "taker_buy_base": 6075184.2, "taker_buy_quote": 402511.57133 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0661, "high": 0.0665, "low": 0.0659, "close": 0.0662, "volume": 3583783.8, "close_time": 1772841599999, "quote_volume": 237406.64037, "trades": 3012, "taker_buy_base": 1570704.6, "taker_buy_quote": 104082.86261 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0663, "high": 0.0668, "low": 0.0658, "close": 0.0664, "volume": 7071444.9, "close_time": 1772855999999, "quote_volume": 468673.61427, "trades": 3095, "taker_buy_base": 3717051.9, "taker_buy_quote": 246528.49904 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0656, "close": 0.066, "volume": 4573721.9, "close_time": 1772870399999, "quote_volume": 301660.19697, "trades": 2577, "taker_buy_base": 2128577.2, "taker_buy_quote": 140373.3225 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.066, "high": 0.0662, "low": 0.0654, "close": 0.0659, "volume": 4892005.7, "close_time": 1772884799999, "quote_volume": 322226.79718, "trades": 2616, "taker_buy_base": 2574215.7, "taker_buy_quote": 169687.63325 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0658, "high": 0.066, "low": 0.065, "close": 0.0653, "volume": 7950334.7, "close_time": 1772899199999, "quote_volume": 520809.90907, "trades": 3415, "taker_buy_base": 2795131.6, "taker_buy_quote": 183224.44346 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0647, "close": 0.0648, "volume": 7015715.4, "close_time": 1772913599999, "quote_volume": 456384.6899, "trades": 3686, "taker_buy_base": 3253780.3, "taker_buy_quote": 211765.07668 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0649, "high": 0.0651, "low": 0.0642, "close": 0.0648, "volume": 6455668.1, "close_time": 1772927999999, "quote_volume": 417176.07123, "trades": 2527, "taker_buy_base": 3037572.1, "taker_buy_quote": 196421.49168 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0647, "high": 0.065, "low": 0.0638, "close": 0.0641, "volume": 7279033.4, "close_time": 1772942399999, "quote_volume": 467811.45985, "trades": 3633, "taker_buy_base": 3369104.6, "taker_buy_quote": 216787.73197 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0641, "high": 0.0643, "low": 0.0635, "close": 0.0641, "volume": 4347899.2, "close_time": 1772956799999, "quote_volume": 278183.24256, "trades": 2392, "taker_buy_base": 2393948.3, "taker_buy_quote": 153289.09451 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0641, "high": 0.0653, "low": 0.0634, "close": 0.0645, "volume": 7726923.2, "close_time": 1772971199999, "quote_volume": 499011.74934, "trades": 3834, "taker_buy_base": 3874636.9, "taker_buy_quote": 250547.57908 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0633, "close": 0.0635, "volume": 8235860.0, "close_time": 1772985599999, "quote_volume": 527435.04299, "trades": 5349, "taker_buy_base": 3383820.7, "taker_buy_quote": 216721.62728 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0634, "high": 0.0642, "low": 0.0628, "close": 0.0639, "volume": 9190304.2, "close_time": 1772999999999, "quote_volume": 582210.2829, "trades": 4955, "taker_buy_base": 3889439.8, "taker_buy_quote": 246733.71179 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0623, "close": 0.0627, "volume": 11962403.5, "close_time": 1773014399999, "quote_volume": 754027.65626, "trades": 8098, "taker_buy_base": 5559420.2, "taker_buy_quote": 350716.16299 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0628, "high": 0.0641, "low": 0.0621, "close": 0.0631, "volume": 12874132.0, "close_time": 1773028799999, "quote_volume": 813748.21266, "trades": 8940, "taker_buy_base": 6769546.1, "taker_buy_quote": 428595.88426 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.063, "high": 0.064, "low": 0.0622, "close": 0.0625, "volume": 10880333.9, "close_time": 1773043199999, "quote_volume": 686230.13991, "trades": 7567, "taker_buy_base": 4739696.1, "taker_buy_quote": 299549.88584 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0625, "high": 0.0633, "low": 0.0616, "close": 0.0616, "volume": 15663548.1, "close_time": 1773057599999, "quote_volume": 977567.84038, "trades": 11434, "taker_buy_base": 6956303.5, "taker_buy_quote": 434371.02669 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0617, "high": 0.0627, "low": 0.0614, "close": 0.0617, "volume": 33133670.0, "close_time": 1773071999999, "quote_volume": 2053191.21438, "trades": 18533, "taker_buy_base": 17105099.3, "taker_buy_quote": 1060692.77281 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0617, "high": 0.0637, "low": 0.0613, "close": 0.063, "volume": 25450872.0, "close_time": 1773086399999, "quote_volume": 1586201.41881, "trades": 14958, "taker_buy_base": 14939308.3, "taker_buy_quote": 931773.91259 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.063, "high": 0.0654, "low": 0.0626, "close": 0.0641, "volume": 26649400.2, "close_time": 1773100799999, "quote_volume": 1710045.72052, "trades": 13312, "taker_buy_base": 13661440.7, "taker_buy_quote": 876760.90514 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.064, "high": 0.0666, "low": 0.064, "close": 0.0655, "volume": 26671223.6, "close_time": 1773115199999, "quote_volume": 1745245.90323, "trades": 12525, "taker_buy_base": 15530214.7, "taker_buy_quote": 1016164.67547 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0655, "high": 0.066, "low": 0.0643, "close": 0.0646, "volume": 9604347.1, "close_time": 1773129599999, "quote_volume": 624229.13451, "trades": 5974, "taker_buy_base": 4943866.1, "taker_buy_quote": 321456.16162 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0646, "high": 0.066, "low": 0.0646, "close": 0.0657, "volume": 12847922.9, "close_time": 1773143999999, "quote_volume": 841556.03102, "trades": 7128, "taker_buy_base": 7447557.2, "taker_buy_quote": 488134.89973 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0657, "high": 0.0663, "low": 0.0641, "close": 0.066, "volume": 19605928.0, "close_time": 1773158399999, "quote_volume": 1280981.444, "trades": 13647, "taker_buy_base": 10659715.3, "taker_buy_quote": 697460.98615 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0661, "high": 0.0668, "low": 0.0646, "close": 0.065, "volume": 16790837.2, "close_time": 1773172799999, "quote_volume": 1104639.68425, "trades": 11582, "taker_buy_base": 8406387.3, "taker_buy_quote": 554237.96071 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.065, "high": 0.0654, "low": 0.0636, "close": 0.0637, "volume": 10331947.5, "close_time": 1773187199999, "quote_volume": 664337.79718, "trades": 4626, "taker_buy_base": 4709306.2, "taker_buy_quote": 303044.32094 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0637, "high": 0.064, "low": 0.062, "close": 0.0627, "volume": 18807013.6, "close_time": 1773201599999, "quote_volume": 1184266.7084, "trades": 5872, "taker_buy_base": 10001166.3, "taker_buy_quote": 630072.54096 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0627, "high": 0.0633, "low": 0.062, "close": 0.0622, "volume": 13795152.4, "close_time": 1773215999999, "quote_volume": 863417.43614, "trades": 5008, "taker_buy_base": 7175777.5, "taker_buy_quote": 449464.97498 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0622, "high": 0.0642, "low": 0.0618, "close": 0.0622, "volume": 28797296.8, "close_time": 1773230399999, "quote_volume": 1810356.17962, "trades": 8549, "taker_buy_base": 15749877.8, "taker_buy_quote": 990154.26513 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0622, "high": 0.0639, "low": 0.0617, "close": 0.0622, "volume": 20921877.6, "close_time": 1773244799999, "quote_volume": 1312072.81801, "trades": 9677, "taker_buy_base": 10521800.6, "taker_buy_quote": 660338.24014 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0622, "high": 0.0636, "low": 0.062, "close": 0.0629, "volume": 15574676.0, "close_time": 1773259199999, "quote_volume": 978743.4066, "trades": 7222, "taker_buy_base": 8624117.6, "taker_buy_quote": 542291.32375 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.063, "high": 0.0634, "low": 0.0626, "close": 0.0628, "volume": 11986388.7, "close_time": 1773273599999, "quote_volume": 754700.53903, "trades": 4703, "taker_buy_base": 6275913.0, "taker_buy_quote": 395218.89726 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0622, "close": 0.0623, "volume": 15183126.2, "close_time": 1773287999999, "quote_volume": 954270.95688, "trades": 5987, "taker_buy_base": 7862825.2, "taker_buy_quote": 494356.4179 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0623, "high": 0.063, "low": 0.0619, "close": 0.0628, "volume": 8289754.1, "close_time": 1773302399999, "quote_volume": 517304.73317, "trades": 4016, "taker_buy_base": 4265346.6, "taker_buy_quote": 266389.48696 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0628, "high": 0.0634, "low": 0.0625, "close": 0.063, "volume": 11100814.1, "close_time": 1773316799999, "quote_volume": 699475.70344, "trades": 5322, "taker_buy_base": 5770027.5, "taker_buy_quote": 363747.58243 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.063, "high": 0.0638, "low": 0.0624, "close": 0.063, "volume": 18760947.2, "close_time": 1773331199999, "quote_volume": 1184373.49714, "trades": 8833, "taker_buy_base": 9870792.4, "taker_buy_quote": 623947.76895 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.063, "high": 0.0642, "low": 0.0624, "close": 0.0641, "volume": 13423274.3, "close_time": 1773345599999, "quote_volume": 849547.60915, "trades": 6196, "taker_buy_base": 6498195.3, "taker_buy_quote": 411623.40665 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.064, "high": 0.066, "low": 0.0637, "close": 0.0657, "volume": 19116781.3, "close_time": 1773359999999, "quote_volume": 1242819.03358, "trades": 10253, "taker_buy_base": 10553121.0, "taker_buy_quote": 685572.38165 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0658, "high": 0.0669, "low": 0.0651, "close": 0.0663, "volume": 21842861.7, "close_time": 1773374399999, "quote_volume": 1439749.61112, "trades": 15488, "taker_buy_base": 10647934.5, "taker_buy_quote": 702188.93529 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0662, "high": 0.0671, "low": 0.0659, "close": 0.0669, "volume": 12497823.8, "close_time": 1773388799999, "quote_volume": 830288.44811, "trades": 8938, "taker_buy_base": 6167670.3, "taker_buy_quote": 409932.19159 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0669, "high": 0.0678, "low": 0.0664, "close": 0.0665, "volume": 13710499.4, "close_time": 1773403199999, "quote_volume": 918756.63326, "trades": 6827, "taker_buy_base": 6689157.2, "taker_buy_quote": 448463.48721 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0665, "high": 0.0691, "low": 0.0665, "close": 0.0676, "volume": 33369694.3, "close_time": 1773417599999, "quote_volume": 2263915.89487, "trades": 11464, "taker_buy_base": 18154113.8, "taker_buy_quote": 1231555.1247 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0667, "close": 0.0669, "volume": 19625574.3, "close_time": 1773431999999, "quote_volume": 1321432.43893, "trades": 9682, "taker_buy_base": 8671122.0, "taker_buy_quote": 584497.45376 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0668, "high": 0.067, "low": 0.0656, "close": 0.0664, "volume": 9362775.6, "close_time": 1773446399999, "quote_volume": 620389.94599, "trades": 4492, "taker_buy_base": 3797856.7, "taker_buy_quote": 251676.73675 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0663, "high": 0.0671, "low": 0.0656, "close": 0.0669, "volume": 9779143.4, "close_time": 1773460799999, "quote_volume": 648337.03022, "trades": 4683, "taker_buy_base": 5055817.3, "taker_buy_quote": 335652.00685 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0669, "high": 0.0674, "low": 0.0651, "close": 0.0658, "volume": 10532511.7, "close_time": 1773475199999, "quote_volume": 698132.46556, "trades": 3909, "taker_buy_base": 4398563.9, "taker_buy_quote": 292604.42281 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0658, "high": 0.0665, "low": 0.0656, "close": 0.0662, "volume": 4428682.8, "close_time": 1773489599999, "quote_volume": 292321.55495, "trades": 2718, "taker_buy_base": 2418509.9, "taker_buy_quote": 159712.23223 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0662, "high": 0.0665, "low": 0.0656, "close": 0.066, "volume": 4543408.1, "close_time": 1773503999999, "quote_volume": 300106.72439, "trades": 2575, "taker_buy_base": 2366396.0, "taker_buy_quote": 156370.03102 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.066, "high": 0.0663, "low": 0.0656, "close": 0.0656, "volume": 3164967.2, "close_time": 1773518399999, "quote_volume": 208382.35474, "trades": 1933, "taker_buy_base": 1173329.9, "taker_buy_quote": 77309.91593 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0657, "high": 0.0666, "low": 0.0655, "close": 0.0665, "volume": 4237559.1, "close_time": 1773532799999, "quote_volume": 279681.33764, "trades": 2397, "taker_buy_base": 2271861.8, "taker_buy_quote": 150100.30329 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0665, "high": 0.0669, "low": 0.0658, "close": 0.0665, "volume": 5998538.1, "close_time": 1773547199999, "quote_volume": 398395.02836, "trades": 3603, "taker_buy_base": 2822578.2, "taker_buy_quote": 187535.84739 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0657, "close": 0.0662, "volume": 4682891.5, "close_time": 1773561599999, "quote_volume": 310206.19413, "trades": 2601, "taker_buy_base": 2530069.4, "taker_buy_quote": 167630.10721 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0662, "high": 0.0674, "low": 0.0661, "close": 0.0673, "volume": 4596847.5, "close_time": 1773575999999, "quote_volume": 306725.66346, "trades": 2567, "taker_buy_base": 2527848.0, "taker_buy_quote": 168774.77373 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0663, "close": 0.0663, "volume": 6859204.9, "close_time": 1773590399999, "quote_volume": 458972.45496, "trades": 4395, "taker_buy_base": 2525386.4, "taker_buy_quote": 169334.82938 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0663, "high": 0.0676, "low": 0.0662, "close": 0.0674, "volume": 6024430.3, "close_time": 1773604799999, "quote_volume": 403459.69987, "trades": 3805, "taker_buy_base": 3517176.6, "taker_buy_quote": 235655.69202 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0674, "high": 0.068, "low": 0.0671, "close": 0.0678, "volume": 11842174.4, "close_time": 1773619199999, "quote_volume": 799761.10498, "trades": 5882, "taker_buy_base": 6283363.0, "taker_buy_quote": 424765.26419 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0678, "high": 0.0686, "low": 0.0672, "close": 0.0681, "volume": 13496826.0, "close_time": 1773633599999, "quote_volume": 917275.27926, "trades": 6263, "taker_buy_base": 8114298.7, "taker_buy_quote": 552012.73372 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0682, "high": 0.0691, "low": 0.0676, "close": 0.0689, "volume": 19824999.8, "close_time": 1773647999999, "quote_volume": 1356876.07316, "trades": 8639, "taker_buy_base": 11481620.4, "taker_buy_quote": 786425.90185 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0688, "high": 0.0694, "low": 0.068, "close": 0.0682, "volume": 11849537.0, "close_time": 1773662399999, "quote_volume": 811579.11441, "trades": 5049, "taker_buy_base": 4945202.3, "taker_buy_quote": 338890.50836 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0681, "high": 0.0691, "low": 0.0677, "close": 0.0685, "volume": 16987370.0, "close_time": 1773676799999, "quote_volume": 1163287.60443, "trades": 7785, "taker_buy_base": 8411448.8, "taker_buy_quote": 576908.58144 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0685, "high": 0.0694, "low": 0.0683, "close": 0.0692, "volume": 11358886.6, "close_time": 1773691199999, "quote_volume": 784639.94258, "trades": 5879, "taker_buy_base": 6200277.9, "taker_buy_quote": 428508.18691 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0692, "high": 0.0703, "low": 0.0691, "close": 0.0701, "volume": 20802875.7, "close_time": 1773705599999, "quote_volume": 1451369.87174, "trades": 7481, "taker_buy_base": 11707142.9, "taker_buy_quote": 816787.95585 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0687, "close": 0.0689, "volume": 13364401.0, "close_time": 1773719999999, "quote_volume": 930880.24406, "trades": 6810, "taker_buy_base": 6550146.1, "taker_buy_quote": 457018.96002 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.069, "high": 0.069, "low": 0.0682, "close": 0.0684, "volume": 8959453.2, "close_time": 1773734399999, "quote_volume": 613894.3179, "trades": 4409, "taker_buy_base": 4114440.5, "taker_buy_quote": 282034.03544 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0685, "high": 0.0689, "low": 0.0682, "close": 0.0686, "volume": 7394753.8, "close_time": 1773748799999, "quote_volume": 506347.2589, "trades": 3265, "taker_buy_base": 3267860.1, "taker_buy_quote": 223974.77354 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0686, "high": 0.0691, "low": 0.0679, "close": 0.0689, "volume": 12055638.9, "close_time": 1773763199999, "quote_volume": 826118.89746, "trades": 5323, "taker_buy_base": 6866382.0, "taker_buy_quote": 470974.7285 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0688, "high": 0.0693, "low": 0.0685, "close": 0.0687, "volume": 4345507.9, "close_time": 1773777599999, "quote_volume": 299748.70454, "trades": 3186, "taker_buy_base": 1997822.7, "taker_buy_quote": 137858.93085 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0687, "high": 0.0693, "low": 0.0687, "close": 0.0689, "volume": 3570360.2, "close_time": 1773791999999, "quote_volume": 246611.47052, "trades": 1683, "taker_buy_base": 1962535.1, "taker_buy_quote": 135578.44964 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0689, "high": 0.0697, "low": 0.0684, "close": 0.0694, "volume": 6878906.1, "close_time": 1773806399999, "quote_volume": 474608.98084, "trades": 3264, "taker_buy_base": 3688379.5, "taker_buy_quote": 254650.48483 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0694, "high": 0.0697, "low": 0.0684, "close": 0.0687, "volume": 6721755.3, "close_time": 1773820799999, "quote_volume": 463867.9745, "trades": 3930, "taker_buy_base": 2644158.4, "taker_buy_quote": 182336.05279 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0687, "high": 0.069, "low": 0.0665, "close": 0.0668, "volume": 16933196.4, "close_time": 1773835199999, "quote_volume": 1146684.08006, "trades": 6833, "taker_buy_base": 5447555.9, "taker_buy_quote": 369717.29666 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0648, "close": 0.0651, "volume": 25080798.8, "close_time": 1773849599999, "quote_volume": 1648550.08222, "trades": 10949, "taker_buy_base": 9961929.8, "taker_buy_quote": 655033.72273 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.065, "high": 0.0658, "low": 0.0645, "close": 0.065, "volume": 12757970.8, "close_time": 1773863999999, "quote_volume": 830568.80871, "trades": 5097, "taker_buy_base": 5275710.3, "taker_buy_quote": 343901.56127 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.065, "high": 0.0655, "low": 0.0645, "close": 0.0648, "volume": 7674786.7, "close_time": 1773878399999, "quote_volume": 499512.47175, "trades": 2813, "taker_buy_base": 3462721.6, "taker_buy_quote": 225488.15159 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0648, "high": 0.0652, "low": 0.0642, "close": 0.0648, "volume": 8357709.4, "close_time": 1773892799999, "quote_volume": 540262.1205, "trades": 3361, "taker_buy_base": 3720534.8, "taker_buy_quote": 240595.54911 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0648, "high": 0.065, "low": 0.0638, "close": 0.0642, "volume": 7145719.1, "close_time": 1773907199999, "quote_volume": 461004.13653, "trades": 4251, "taker_buy_base": 3580032.9, "taker_buy_quote": 231048.35906 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0642, "high": 0.0645, "low": 0.0638, "close": 0.064, "volume": 5873688.3, "close_time": 1773921599999, "quote_volume": 377021.29466, "trades": 2746, "taker_buy_base": 2627175.4, "taker_buy_quote": 168637.66306 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0626, "close": 0.0631, "volume": 13440847.8, "close_time": 1773935999999, "quote_volume": 851836.4181, "trades": 5965, "taker_buy_base": 6204042.1, "taker_buy_quote": 393293.12821 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0631, "high": 0.064, "low": 0.0628, "close": 0.0633, "volume": 9031472.9, "close_time": 1773950399999, "quote_volume": 572006.39563, "trades": 4902, "taker_buy_base": 3965367.6, "taker_buy_quote": 251247.71202 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0633, "high": 0.0641, "low": 0.0633, "close": 0.0641, "volume": 4525303.6, "close_time": 1773964799999, "quote_volume": 288564.32185, "trades": 2183, "taker_buy_base": 2457996.8, "taker_buy_quote": 156788.58425 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.064, "high": 0.0644, "low": 0.0638, "close": 0.0641, "volume": 4847044.6, "close_time": 1773979199999, "quote_volume": 310755.92623, "trades": 2327, "taker_buy_base": 2814551.8, "taker_buy_quote": 180487.29435 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0635, "close": 0.0639, "volume": 4345345.7, "close_time": 1773993599999, "quote_volume": 278745.04126, "trades": 2267, "taker_buy_base": 2320676.8, "taker_buy_quote": 148847.30456 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0639, "high": 0.0645, "low": 0.0636, "close": 0.064, "volume": 5220994.9, "close_time": 1774007999999, "quote_volume": 334255.29634, "trades": 2557, "taker_buy_base": 2536188.3, "taker_buy_quote": 162464.09816 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0641, "high": 0.0643, "low": 0.0629, "close": 0.0633, "volume": 9312757.7, "close_time": 1774022399999, "quote_volume": 591009.4766, "trades": 4330, "taker_buy_base": 3791827.4, "taker_buy_quote": 240860.79361 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0633, "high": 0.0636, "low": 0.0626, "close": 0.0631, "volume": 7600384.6, "close_time": 1774036799999, "quote_volume": 480078.64538, "trades": 3879, "taker_buy_base": 3400300.7, "taker_buy_quote": 214955.39965 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0631, "high": 0.0638, "low": 0.0628, "close": 0.0635, "volume": 6488897.2, "close_time": 1774051199999, "quote_volume": 411301.03134, "trades": 2707, "taker_buy_base": 3246107.7, "taker_buy_quote": 205811.92004 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0635, "high": 0.0638, "low": 0.0632, "close": 0.0638, "volume": 3401406.9, "close_time": 1774065599999, "quote_volume": 216321.58448, "trades": 1585, "taker_buy_base": 1870692.9, "taker_buy_quote": 118988.17039 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0637, "high": 0.0641, "low": 0.0632, "close": 0.0632, "volume": 5210931.2, "close_time": 1774079999999, "quote_volume": 331490.49809, "trades": 3089, "taker_buy_base": 2605820.5, "taker_buy_quote": 165889.36191 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0628, "close": 0.0631, "volume": 4049486.5, "close_time": 1774094399999, "quote_volume": 255608.8196, "trades": 1793, "taker_buy_base": 1921205.2, "taker_buy_quote": 121305.43771 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0631, "high": 0.0635, "low": 0.0628, "close": 0.0633, "volume": 4390812.4, "close_time": 1774108799999, "quote_volume": 277392.10671, "trades": 1907, "taker_buy_base": 2356906.5, "taker_buy_quote": 148986.61508 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0629, "close": 0.0632, "volume": 3351864.9, "close_time": 1774123199999, "quote_volume": 211535.35743, "trades": 1484, "taker_buy_base": 1555369.5, "taker_buy_quote": 98164.58494 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0615, "close": 0.0619, "volume": 10119639.4, "close_time": 1774137599999, "quote_volume": 632304.6922, "trades": 4907, "taker_buy_base": 3997897.2, "taker_buy_quote": 249866.43605 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0618, "high": 0.0622, "low": 0.0608, "close": 0.0618, "volume": 14612767.1, "close_time": 1774151999999, "quote_volume": 898382.41799, "trades": 6326, "taker_buy_base": 6296022.5, "taker_buy_quote": 387543.78335 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0619, "high": 0.0623, "low": 0.061, "close": 0.061, "volume": 5979865.3, "close_time": 1774166399999, "quote_volume": 369150.24817, "trades": 2651, "taker_buy_base": 2561826.7, "taker_buy_quote": 158212.8262 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.061, "high": 0.0611, "low": 0.06, "close": 0.06, "volume": 12858313.2, "close_time": 1774180799999, "quote_volume": 778995.47555, "trades": 3654, "taker_buy_base": 5324906.5, "taker_buy_quote": 322638.11635 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0601, "high": 0.0605, "low": 0.0596, "close": 0.06, "volume": 8282943.2, "close_time": 1774195199999, "quote_volume": 497797.31054, "trades": 3427, "taker_buy_base": 4074251.3, "taker_buy_quote": 244976.24264 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.06, "high": 0.0601, "low": 0.0592, "close": 0.0596, "volume": 5465755.8, "close_time": 1774209599999, "quote_volume": 326749.25707, "trades": 2730, "taker_buy_base": 2750506.9, "taker_buy_quote": 164509.62468 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0597, "high": 0.06, "low": 0.0587, "close": 0.0592, "volume": 9815094.7, "close_time": 1774223999999, "quote_volume": 582538.71201, "trades": 4249, "taker_buy_base": 4311820.4, "taker_buy_quote": 256000.50969 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0593, "high": 0.0604, "low": 0.0593, "close": 0.0603, "volume": 7418451.3, "close_time": 1774238399999, "quote_volume": 444599.44019, "trades": 2994, "taker_buy_base": 3251434.1, "taker_buy_quote": 194880.21327 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0602, "high": 0.0607, "low": 0.0589, "close": 0.0591, "volume": 6738332.3, "close_time": 1774252799999, "quote_volume": 402553.12293, "trades": 3452, "taker_buy_base": 3079312.4, "taker_buy_quote": 184076.04125 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0591, "high": 0.0623, "low": 0.0584, "close": 0.0609, "volume": 23265104.8, "close_time": 1774267199999, "quote_volume": 1410495.23652, "trades": 9634, "taker_buy_base": 11724120.8, "taker_buy_quote": 711645.0692 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.061, "high": 0.0614, "low": 0.0599, "close": 0.0599, "volume": 13928035.9, "close_time": 1774281599999, "quote_volume": 848642.14395, "trades": 8804, "taker_buy_base": 6260256.9, "taker_buy_quote": 381937.7215 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.06, "high": 0.0606, "low": 0.0595, "close": 0.0598, "volume": 11922533.4, "close_time": 1774295999999, "quote_volume": 714671.06328, "trades": 8883, "taker_buy_base": 6467422.8, "taker_buy_quote": 387807.26383 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0598, "high": 0.0607, "low": 0.0596, "close": 0.0604, "volume": 10578521.0, "close_time": 1774310399999, "quote_volume": 636901.15226, "trades": 5416, "taker_buy_base": 5244888.9, "taker_buy_quote": 315662.54199 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0605, "high": 0.0608, "low": 0.0596, "close": 0.0602, "volume": 8146762.9, "close_time": 1774324799999, "quote_volume": 489171.00329, "trades": 4963, "taker_buy_base": 2993865.2, "taker_buy_quote": 179837.16975 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0602, "high": 0.0611, "low": 0.0598, "close": 0.061, "volume": 7230644.7, "close_time": 1774339199999, "quote_volume": 436722.22799, "trades": 4530, "taker_buy_base": 3802910.4, "taker_buy_quote": 229826.78435 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.061, "high": 0.0617, "low": 0.0607, "close": 0.0608, "volume": 11754336.1, "close_time": 1774353599999, "quote_volume": 719168.39044, "trades": 5158, "taker_buy_base": 6005015.2, "taker_buy_quote": 367590.81849 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0608, "high": 0.061, "low": 0.0598, "close": 0.0599, "volume": 14297093.5, "close_time": 1774367999999, "quote_volume": 862969.73413, "trades": 7007, "taker_buy_base": 6427830.5, "taker_buy_quote": 387972.35634 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.06, "high": 0.0602, "low": 0.0592, "close": 0.0592, "volume": 9200819.1, "close_time": 1774382399999, "quote_volume": 548119.27336, "trades": 4745, "taker_buy_base": 4149936.4, "taker_buy_quote": 247237.12383 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0593, "high": 0.0609, "low": 0.0592, "close": 0.0608, "volume": 11112745.0, "close_time": 1774396799999, "quote_volume": 671180.19153, "trades": 5235, "taker_buy_base": 5626258.8, "taker_buy_quote": 339907.19945 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0604, "close": 0.0608, "volume": 6715173.7, "close_time": 1774411199999, "quote_volume": 408184.49647, "trades": 3810, "taker_buy_base": 3292758.7, "taker_buy_quote": 200265.29395 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0608, "high": 0.0614, "low": 0.0608, "close": 0.0611, "volume": 8601540.7, "close_time": 1774425599999, "quote_volume": 524831.95098, "trades": 4067, "taker_buy_base": 4415360.3, "taker_buy_quote": 269494.93277 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0611, "high": 0.0619, "low": 0.0611, "close": 0.0615, "volume": 13582583.6, "close_time": 1774439999999, "quote_volume": 836734.9982, "trades": 5662, "taker_buy_base": 7335369.9, "taker_buy_quote": 452019.24476 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0616, "high": 0.0618, "low": 0.0605, "close": 0.0608, "volume": 12675926.2, "close_time": 1774454399999, "quote_volume": 775179.91415, "trades": 4495, "taker_buy_base": 6656682.8, "taker_buy_quote": 407277.37366 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0607, "high": 0.0614, "low": 0.0607, "close": 0.0609, "volume": 8628089.1, "close_time": 1774468799999, "quote_volume": 526017.34392, "trades": 2885, "taker_buy_base": 4438441.1, "taker_buy_quote": 270708.02273 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.061, "high": 0.0614, "low": 0.0605, "close": 0.0612, "volume": 8990556.7, "close_time": 1774483199999, "quote_volume": 548629.34997, "trades": 2584, "taker_buy_base": 3754834.4, "taker_buy_quote": 229327.57977 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0613, "high": 0.0613, "low": 0.0602, "close": 0.0602, "volume": 6332868.6, "close_time": 1774497599999, "quote_volume": 384660.42219, "trades": 2179, "taker_buy_base": 2895268.4, "taker_buy_quote": 176059.05131 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0593, "close": 0.0599, "volume": 15582596.3, "close_time": 1774511999999, "quote_volume": 930828.14184, "trades": 5935, "taker_buy_base": 7807323.4, "taker_buy_quote": 466563.20238 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0587, "close": 0.059, "volume": 13736428.6, "close_time": 1774526399999, "quote_volume": 812375.75115, "trades": 5148, "taker_buy_base": 6357123.1, "taker_buy_quote": 376115.89667 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.059, "high": 0.0596, "low": 0.0582, "close": 0.0584, "volume": 15300122.0, "close_time": 1774540799999, "quote_volume": 900436.13841, "trades": 4871, "taker_buy_base": 8202900.5, "taker_buy_quote": 483206.51013 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0583, "high": 0.0587, "low": 0.0579, "close": 0.0581, "volume": 11645153.4, "close_time": 1774555199999, "quote_volume": 679646.63987, "trades": 4171, "taker_buy_base": 6555433.5, "taker_buy_quote": 382801.68741 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0581, "high": 0.0592, "low": 0.0579, "close": 0.0589, "volume": 11329454.6, "close_time": 1774569599999, "quote_volume": 665566.85454, "trades": 4413, "taker_buy_base": 6421224.9, "taker_buy_quote": 377258.33562 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0589, "high": 0.0592, "low": 0.0582, "close": 0.0584, "volume": 6178816.1, "close_time": 1774583999999, "quote_volume": 363039.02785, "trades": 2325, "taker_buy_base": 2945193.7, "taker_buy_quote": 173123.42829 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0577, "close": 0.0579, "volume": 10896170.3, "close_time": 1774598399999, "quote_volume": 631273.05681, "trades": 3112, "taker_buy_base": 4671852.0, "taker_buy_quote": 270746.50318 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0556, "close": 0.0561, "volume": 25705834.8, "close_time": 1774612799999, "quote_volume": 1455927.49567, "trades": 7525, "taker_buy_base": 10293776.8, "taker_buy_quote": 582858.25163 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0557, "close": 0.0559, "volume": 12388329.3, "close_time": 1774627199999, "quote_volume": 694933.24707, "trades": 3966, "taker_buy_base": 5617032.7, "taker_buy_quote": 315230.61547 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0547, "close": 0.055, "volume": 16909664.0, "close_time": 1774641599999, "quote_volume": 933948.35415, "trades": 4581, "taker_buy_base": 8587198.6, "taker_buy_quote": 474161.06863 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0544, "close": 0.0548, "volume": 8116255.3, "close_time": 1774655999999, "quote_volume": 445277.54589, "trades": 2011, "taker_buy_base": 5043185.2, "taker_buy_quote": 276879.93393 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0547, "high": 0.055, "low": 0.0537, "close": 0.054, "volume": 8242998.5, "close_time": 1774670399999, "quote_volume": 447000.97212, "trades": 2634, "taker_buy_base": 4174285.6, "taker_buy_quote": 226404.29115 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.054, "high": 0.0549, "low": 0.054, "close": 0.0548, "volume": 5041806.0, "close_time": 1774684799999, "quote_volume": 274987.87348, "trades": 1761, "taker_buy_base": 2680888.9, "taker_buy_quote": 146226.67273 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0548, "high": 0.0552, "low": 0.0544, "close": 0.0546, "volume": 5915268.4, "close_time": 1774699199999, "quote_volume": 323590.50884, "trades": 1624, "taker_buy_base": 2902037.6, "taker_buy_quote": 158981.47154 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0547, "high": 0.0553, "low": 0.0544, "close": 0.0546, "volume": 13489932.0, "close_time": 1774713599999, "quote_volume": 740614.42282, "trades": 3523, "taker_buy_base": 8158338.1, "taker_buy_quote": 448331.94507 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0545, "close": 0.0546, "volume": 3313589.6, "close_time": 1774727999999, "quote_volume": 181770.37059, "trades": 1305, "taker_buy_base": 1547460.1, "taker_buy_quote": 84924.41931 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0533, "close": 0.0534, "volume": 7854326.2, "close_time": 1774742399999, "quote_volume": 424478.35723, "trades": 2828, "taker_buy_base": 3410964.0, "taker_buy_quote": 184463.18248 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0534, "high": 0.0541, "low": 0.0532, "close": 0.0539, "volume": 5098808.0, "close_time": 1774756799999, "quote_volume": 273771.49414, "trades": 2076, "taker_buy_base": 2815063.5, "taker_buy_quote": 151148.135 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0539, "high": 0.0543, "low": 0.0536, "close": 0.0539, "volume": 4771464.9, "close_time": 1774771199999, "quote_volume": 257089.59437, "trades": 2209, "taker_buy_base": 2329798.2, "taker_buy_quote": 125583.38601 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0539, "high": 0.054, "low": 0.0533, "close": 0.0539, "volume": 4941164.4, "close_time": 1774785599999, "quote_volume": 265486.98848, "trades": 2172, "taker_buy_base": 2693146.0, "taker_buy_quote": 144737.1241 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0539, "high": 0.054, "low": 0.053, "close": 0.0533, "volume": 9404093.1, "close_time": 1774799999999, "quote_volume": 502275.60407, "trades": 3820, "taker_buy_base": 4677043.9, "taker_buy_quote": 249896.5394 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0523, "close": 0.0525, "volume": 12264843.4, "close_time": 1774814399999, "quote_volume": 647530.66553, "trades": 3187, "taker_buy_base": 6887767.8, "taker_buy_quote": 363676.74765 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0525, "high": 0.0527, "low": 0.051, "close": 0.0519, "volume": 23235695.0, "close_time": 1774828799999, "quote_volume": 1209427.5366, "trades": 6140, "taker_buy_base": 13326342.7, "taker_buy_quote": 694512.25121 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0519, "high": 0.054, "low": 0.0517, "close": 0.0538, "volume": 23071657.6, "close_time": 1774843199999, "quote_volume": 1213792.31679, "trades": 6412, "taker_buy_base": 13782271.3, "taker_buy_quote": 723969.68451 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0538, "high": 0.054, "low": 0.0529, "close": 0.0537, "volume": 6958073.0, "close_time": 1774857599999, "quote_volume": 371603.47395, "trades": 2234, "taker_buy_base": 3708149.1, "taker_buy_quote": 198072.90504 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0537, "high": 0.054, "low": 0.053, "close": 0.0534, "volume": 11421162.3, "close_time": 1774871999999, "quote_volume": 610325.84928, "trades": 3398, "taker_buy_base": 5797071.9, "taker_buy_quote": 309862.70263 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0534, "high": 0.0539, "low": 0.0527, "close": 0.0528, "volume": 10168259.1, "close_time": 1774886399999, "quote_volume": 541636.87387, "trades": 3142, "taker_buy_base": 4882779.8, "taker_buy_quote": 260121.49824 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0508, "close": 0.0513, "volume": 20446271.6, "close_time": 1774900799999, "quote_volume": 1057124.71245, "trades": 5256, "taker_buy_base": 10010782.3, "taker_buy_quote": 517823.19624 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0514, "high": 0.0524, "low": 0.051, "close": 0.0513, "volume": 13260212.1, "close_time": 1774915199999, "quote_volume": 685340.82148, "trades": 3906, "taker_buy_base": 6493675.3, "taker_buy_quote": 335682.74288 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0514, "high": 0.0527, "low": 0.0511, "close": 0.0516, "volume": 14817444.8, "close_time": 1774929599999, "quote_volume": 769844.17729, "trades": 3994, "taker_buy_base": 7514666.4, "taker_buy_quote": 390739.53741 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0517, "high": 0.0519, "low": 0.0511, "close": 0.0515, "volume": 8998695.4, "close_time": 1774943999999, "quote_volume": 463336.88461, "trades": 2424, "taker_buy_base": 4027017.4, "taker_buy_quote": 207454.74823 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0515, "high": 0.0517, "low": 0.05, "close": 0.0505, "volume": 18692225.4, "close_time": 1774958399999, "quote_volume": 945573.21342, "trades": 4114, "taker_buy_base": 8205803.4, "taker_buy_quote": 415189.60858 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0505, "high": 0.0507, "low": 0.0484, "close": 0.0486, "volume": 34115284.8, "close_time": 1774972799999, "quote_volume": 1691632.36426, "trades": 6840, "taker_buy_base": 18433378.2, "taker_buy_quote": 914350.30451 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0485, "high": 0.0503, "low": 0.0484, "close": 0.0502, "volume": 32339695.3, "close_time": 1774987199999, "quote_volume": 1596138.66854, "trades": 7622, "taker_buy_base": 19907231.7, "taker_buy_quote": 981960.09426 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0502, "high": 0.0509, "low": 0.0497, "close": 0.05, "volume": 30529024.8, "close_time": 1775001599999, "quote_volume": 1536553.80365, "trades": 5718, "taker_buy_base": 19097033.3, "taker_buy_quote": 961551.33476 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.05, "high": 0.052, "low": 0.0498, "close": 0.0514, "volume": 80402684.0, "close_time": 1775015999999, "quote_volume": 4089167.29563, "trades": 16075, "taker_buy_base": 49125988.7, "taker_buy_quote": 2497076.01513 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0514, "high": 0.0572, "low": 0.0514, "close": 0.0559, "volume": 93273255.5, "close_time": 1775030399999, "quote_volume": 5129728.65978, "trades": 21878, "taker_buy_base": 48531394.2, "taker_buy_quote": 2664639.76221 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0558, "high": 0.057, "low": 0.0546, "close": 0.055, "volume": 52404400.0, "close_time": 1775044799999, "quote_volume": 2917293.19068, "trades": 15946, "taker_buy_base": 24303301.2, "taker_buy_quote": 1354372.62729 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0551, "high": 0.0562, "low": 0.0542, "close": 0.0544, "volume": 35295482.2, "close_time": 1775059199999, "quote_volume": 1949515.3672, "trades": 9991, "taker_buy_base": 16085724.6, "taker_buy_quote": 889301.66002 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0535, "close": 0.054, "volume": 16249257.1, "close_time": 1775073599999, "quote_volume": 878154.20314, "trades": 4927, "taker_buy_base": 7873203.0, "taker_buy_quote": 425734.49181 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.054, "high": 0.0546, "low": 0.0537, "close": 0.0542, "volume": 14317691.9, "close_time": 1775087999999, "quote_volume": 774553.33796, "trades": 3813, "taker_buy_base": 7655731.5, "taker_buy_quote": 414344.13689 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0523, "close": 0.0526, "volume": 35924085.7, "close_time": 1775102399999, "quote_volume": 1916210.49453, "trades": 9738, "taker_buy_base": 16391567.6, "taker_buy_quote": 874937.48441 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0526, "high": 0.0532, "low": 0.0522, "close": 0.0524, "volume": 18078757.5, "close_time": 1775116799999, "quote_volume": 952294.46261, "trades": 4129, "taker_buy_base": 6371123.3, "taker_buy_quote": 335900.09276 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0517, "close": 0.0517, "volume": 13472375.4, "close_time": 1775131199999, "quote_volume": 700339.25389, "trades": 3092, "taker_buy_base": 6391212.8, "taker_buy_quote": 332456.56862 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0518, "high": 0.0522, "low": 0.0512, "close": 0.0517, "volume": 17852499.8, "close_time": 1775145599999, "quote_volume": 922393.29226, "trades": 4603, "taker_buy_base": 8622108.6, "taker_buy_quote": 445576.86707 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0517, "high": 0.0519, "low": 0.0507, "close": 0.0513, "volume": 15685270.5, "close_time": 1775159999999, "quote_volume": 803123.16031, "trades": 4727, "taker_buy_base": 7311927.7, "taker_buy_quote": 374379.36853 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0513, "high": 0.0516, "low": 0.0508, "close": 0.0513, "volume": 8252935.6, "close_time": 1775174399999, "quote_volume": 422476.43689, "trades": 2180, "taker_buy_base": 3807662.4, "taker_buy_quote": 194961.12406 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0514, "high": 0.0525, "low": 0.0509, "close": 0.052, "volume": 17468354.7, "close_time": 1775188799999, "quote_volume": 901978.85054, "trades": 4251, "taker_buy_base": 8508310.7, "taker_buy_quote": 440118.78562 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.052, "high": 0.0538, "low": 0.0519, "close": 0.0535, "volume": 19016630.2, "close_time": 1775203199999, "quote_volume": 1010435.12635, "trades": 5517, "taker_buy_base": 10861483.7, "taker_buy_quote": 577177.63109 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0535, "high": 0.0543, "low": 0.0532, "close": 0.0536, "volume": 20678352.8, "close_time": 1775217599999, "quote_volume": 1112111.936, "trades": 6177, "taker_buy_base": 11258630.5, "taker_buy_quote": 605602.37041 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0536, "high": 0.0549, "low": 0.0531, "close": 0.0548, "volume": 23297687.5, "close_time": 1775231999999, "quote_volume": 1258862.14621, "trades": 5843, "taker_buy_base": 11112495.6, "taker_buy_quote": 599465.34913 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0548, "high": 0.0565, "low": 0.0543, "close": 0.0549, "volume": 39160388.9, "close_time": 1775246399999, "quote_volume": 2163881.83623, "trades": 10991, "taker_buy_base": 21847338.0, "taker_buy_quote": 1208628.13226 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0549, "high": 0.0552, "low": 0.0541, "close": 0.0544, "volume": 8846667.1, "close_time": 1775260799999, "quote_volume": 483777.39029, "trades": 3373, "taker_buy_base": 4315763.2, "taker_buy_quote": 236122.96345 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0538, "close": 0.0542, "volume": 7772270.4, "close_time": 1775275199999, "quote_volume": 420242.96746, "trades": 2945, "taker_buy_base": 3229241.5, "taker_buy_quote": 174702.48339 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0541, "high": 0.0551, "low": 0.0539, "close": 0.0542, "volume": 9747737.1, "close_time": 1775289599999, "quote_volume": 529923.62646, "trades": 2765, "taker_buy_base": 4595959.5, "taker_buy_quote": 250104.4058 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0538, "close": 0.0541, "volume": 9062124.8, "close_time": 1775303999999, "quote_volume": 489805.91048, "trades": 2281, "taker_buy_base": 4129982.2, "taker_buy_quote": 223297.52135 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.054, "high": 0.0542, "low": 0.0536, "close": 0.0537, "volume": 6270376.0, "close_time": 1775318399999, "quote_volume": 337606.48772, "trades": 1771, "taker_buy_base": 2738220.0, "taker_buy_quote": 147479.43011 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0529, "close": 0.0537, "volume": 17628037.3, "close_time": 1775332799999, "quote_volume": 941844.3704, "trades": 3082, "taker_buy_base": 7278018.8, "taker_buy_quote": 389133.61409 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0536, "high": 0.0543, "low": 0.0535, "close": 0.0541, "volume": 6575686.7, "close_time": 1775347199999, "quote_volume": 354792.77573, "trades": 1555, "taker_buy_base": 3194788.3, "taker_buy_quote": 172314.03628 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.054, "high": 0.0541, "low": 0.0533, "close": 0.0533, "volume": 6978675.8, "close_time": 1775361599999, "quote_volume": 374716.66907, "trades": 1464, "taker_buy_base": 3030886.7, "taker_buy_quote": 162761.11663 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0524, "close": 0.0525, "volume": 8949859.3, "close_time": 1775375999999, "quote_volume": 473002.07248, "trades": 3226, "taker_buy_base": 3207111.7, "taker_buy_quote": 169612.19392 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0525, "high": 0.0527, "low": 0.052, "close": 0.0521, "volume": 5711738.7, "close_time": 1775390399999, "quote_volume": 299214.2669, "trades": 1586, "taker_buy_base": 2420009.5, "taker_buy_quote": 126837.36361 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0522, "high": 0.0525, "low": 0.0515, "close": 0.052, "volume": 10213908.7, "close_time": 1775404799999, "quote_volume": 530678.53085, "trades": 2631, "taker_buy_base": 4441577.3, "taker_buy_quote": 230855.06502 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.052, "high": 0.0524, "low": 0.0518, "close": 0.0522, "volume": 5629782.3, "close_time": 1775419199999, "quote_volume": 292929.93503, "trades": 1309, "taker_buy_base": 2443292.7, "taker_buy_quote": 127198.8855 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0522, "high": 0.0538, "low": 0.0522, "close": 0.0538, "volume": 18024444.6, "close_time": 1775433599999, "quote_volume": 956214.26445, "trades": 4136, "taker_buy_base": 10512861.0, "taker_buy_quote": 558173.97087 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0539, "high": 0.0544, "low": 0.0533, "close": 0.0541, "volume": 14452857.9, "close_time": 1775447999999, "quote_volume": 779702.35757, "trades": 4232, "taker_buy_base": 8001302.9, "taker_buy_quote": 431764.20464 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0541, "high": 0.0543, "low": 0.0535, "close": 0.0538, "volume": 9025030.9, "close_time": 1775462399999, "quote_volume": 485490.82607, "trades": 2857, "taker_buy_base": 4029984.2, "taker_buy_quote": 216941.97106 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0539, "high": 0.0551, "low": 0.0538, "close": 0.0546, "volume": 14437339.8, "close_time": 1775476799999, "quote_volume": 787488.74121, "trades": 3889, "taker_buy_base": 8034904.9, "taker_buy_quote": 438491.75226 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0547, "high": 0.055, "low": 0.0543, "close": 0.055, "volume": 11550905.9, "close_time": 1775491199999, "quote_volume": 630685.88935, "trades": 3850, "taker_buy_base": 5879392.8, "taker_buy_quote": 321267.33602 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0549, "high": 0.055, "low": 0.054, "close": 0.0542, "volume": 8712702.1, "close_time": 1775505599999, "quote_volume": 474356.29125, "trades": 3553, "taker_buy_base": 3771796.5, "taker_buy_quote": 205451.37882 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0531, "close": 0.0534, "volume": 12944958.7, "close_time": 1775519999999, "quote_volume": 696548.29217, "trades": 4108, "taker_buy_base": 6268544.0, "taker_buy_quote": 337365.17335 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0534, "high": 0.0537, "low": 0.053, "close": 0.0532, "volume": 9317598.1, "close_time": 1775534399999, "quote_volume": 496743.86263, "trades": 2788, "taker_buy_base": 4792039.5, "taker_buy_quote": 255545.85058 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0526, "close": 0.0527, "volume": 6077430.5, "close_time": 1775548799999, "quote_volume": 320803.17338, "trades": 1563, "taker_buy_base": 2799190.7, "taker_buy_quote": 147745.61352 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0527, "high": 0.0531, "low": 0.052, "close": 0.0523, "volume": 8867530.7, "close_time": 1775563199999, "quote_volume": 465013.50377, "trades": 2527, "taker_buy_base": 4315340.3, "taker_buy_quote": 226316.09585 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0523, "high": 0.0527, "low": 0.052, "close": 0.0526, "volume": 12413578.1, "close_time": 1775577599999, "quote_volume": 650167.05541, "trades": 4987, "taker_buy_base": 6595535.1, "taker_buy_quote": 345686.72569 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0525, "high": 0.0542, "low": 0.0524, "close": 0.0542, "volume": 14171038.2, "close_time": 1775591999999, "quote_volume": 753291.71547, "trades": 4968, "taker_buy_base": 8541101.1, "taker_buy_quote": 454448.22675 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0542, "high": 0.0567, "low": 0.0539, "close": 0.0564, "volume": 24640643.0, "close_time": 1775606399999, "quote_volume": 1364789.98705, "trades": 8920, "taker_buy_base": 14360574.2, "taker_buy_quote": 795090.86738 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0563, "high": 0.057, "low": 0.0559, "close": 0.0568, "volume": 13215333.7, "close_time": 1775620799999, "quote_volume": 746409.84382, "trades": 5634, "taker_buy_base": 6473335.6, "taker_buy_quote": 365966.87714 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0569, "high": 0.0577, "low": 0.0566, "close": 0.0576, "volume": 14947171.9, "close_time": 1775635199999, "quote_volume": 854753.0274, "trades": 5774, "taker_buy_base": 8869977.3, "taker_buy_quote": 507484.95875 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0575, "high": 0.0582, "low": 0.0572, "close": 0.0582, "volume": 19676157.2, "close_time": 1775649599999, "quote_volume": 1136245.73715, "trades": 6538, "taker_buy_base": 11474582.8, "taker_buy_quote": 662714.21577 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0582, "high": 0.0583, "low": 0.056, "close": 0.0569, "volume": 20334643.2, "close_time": 1775663999999, "quote_volume": 1158858.52545, "trades": 6207, "taker_buy_base": 8107545.7, "taker_buy_quote": 462221.79918 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0554, "close": 0.0557, "volume": 13496060.4, "close_time": 1775678399999, "quote_volume": 761108.30521, "trades": 4536, "taker_buy_base": 6052784.2, "taker_buy_quote": 341790.35239 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0558, "high": 0.0563, "low": 0.0548, "close": 0.055, "volume": 10223228.7, "close_time": 1775692799999, "quote_volume": 568148.39686, "trades": 4252, "taker_buy_base": 4220865.2, "taker_buy_quote": 234854.76038 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0549, "high": 0.055, "low": 0.0544, "close": 0.0549, "volume": 7494964.2, "close_time": 1775707199999, "quote_volume": 409886.49133, "trades": 3273, "taker_buy_base": 3458632.2, "taker_buy_quote": 189233.50315 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0548, "high": 0.0553, "low": 0.0547, "close": 0.055, "volume": 6644799.7, "close_time": 1775721599999, "quote_volume": 365981.83759, "trades": 2370, "taker_buy_base": 3739071.3, "taker_buy_quote": 205979.83289 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.055, "high": 0.0554, "low": 0.0545, "close": 0.0545, "volume": 7334217.1, "close_time": 1775735999999, "quote_volume": 403744.26182, "trades": 2803, "taker_buy_base": 3393752.2, "taker_buy_quote": 186960.57222 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0545, "high": 0.0563, "low": 0.0544, "close": 0.0559, "volume": 9692811.6, "close_time": 1775750399999, "quote_volume": 535006.48191, "trades": 3791, "taker_buy_base": 5847363.1, "taker_buy_quote": 323426.32883 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.056, "high": 0.0564, "low": 0.0556, "close": 0.0558, "volume": 6507437.3, "close_time": 1775764799999, "quote_volume": 363961.15731, "trades": 3373, "taker_buy_base": 3100584.0, "taker_buy_quote": 173472.30838 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0559, "high": 0.0569, "low": 0.0557, "close": 0.056, "volume": 7085119.8, "close_time": 1775779199999, "quote_volume": 398131.11401, "trades": 2923, "taker_buy_base": 4283186.1, "taker_buy_quote": 240886.90186 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.056, "high": 0.058, "low": 0.056, "close": 0.0566, "volume": 26516186.3, "close_time": 1775793599999, "quote_volume": 1512147.62524, "trades": 7448, "taker_buy_base": 14916252.8, "taker_buy_quote": 850955.0288 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0566, "high": 0.0573, "low": 0.0563, "close": 0.0565, "volume": 7845143.9, "close_time": 1775807999999, "quote_volume": 445727.65664, "trades": 2702, "taker_buy_base": 3767724.5, "taker_buy_quote": 214226.67657 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0563, "close": 0.0564, "volume": 2601886.0, "close_time": 1775822399999, "quote_volume": 147035.44986, "trades": 723, "taker_buy_base": 1517013.4, "taker_buy_quote": 85758.38345 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0559, "high": 0.0573, "low": 0.0559, "close": 0.0568, "volume": 9043136.4, "close_time": 1775836799999, "quote_volume": 511872.13837, "trades": 3301, "taker_buy_base": 4907934.2, "taker_buy_quote": 277613.75533 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0563, "close": 0.0571, "volume": 6416706.5, "close_time": 1775851199999, "quote_volume": 364396.85221, "trades": 2186, "taker_buy_base": 3202586.5, "taker_buy_quote": 182019.70615 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0571, "high": 0.0572, "low": 0.0564, "close": 0.0564, "volume": 3742617.4, "close_time": 1775865599999, "quote_volume": 212414.69918, "trades": 1692, "taker_buy_base": 1798408.8, "taker_buy_quote": 102150.4711 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0564, "high": 0.0567, "low": 0.0558, "close": 0.0559, "volume": 6324467.3, "close_time": 1775879999999, "quote_volume": 355125.45372, "trades": 2333, "taker_buy_base": 3002593.0, "taker_buy_quote": 168642.78356 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0553, "close": 0.0556, "volume": 6238538.6, "close_time": 1775894399999, "quote_volume": 347183.68021, "trades": 2193, "taker_buy_base": 2755952.5, "taker_buy_quote": 153460.50295 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0553, "close": 0.0555, "volume": 4956110.7, "close_time": 1775908799999, "quote_volume": 275167.03195, "trades": 1846, "taker_buy_base": 2424391.6, "taker_buy_quote": 134649.39039 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0555, "high": 0.056, "low": 0.0553, "close": 0.0559, "volume": 4779165.1, "close_time": 1775923199999, "quote_volume": 266053.9161, "trades": 1686, "taker_buy_base": 2769157.3, "taker_buy_quote": 154240.97109 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0559, "high": 0.0571, "low": 0.0557, "close": 0.0571, "volume": 8940385.1, "close_time": 1775937599999, "quote_volume": 505539.67397, "trades": 3618, "taker_buy_base": 5485268.7, "taker_buy_quote": 310314.17157 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0558, "close": 0.056, "volume": 7480640.2, "close_time": 1775951999999, "quote_volume": 421217.04837, "trades": 2824, "taker_buy_base": 3270372.0, "taker_buy_quote": 184036.51745 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.056, "high": 0.0564, "low": 0.0542, "close": 0.0545, "volume": 14439130.1, "close_time": 1775966399999, "quote_volume": 793675.54506, "trades": 4936, "taker_buy_base": 6144161.1, "taker_buy_quote": 337674.18322 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0544, "high": 0.0546, "low": 0.054, "close": 0.0542, "volume": 4812707.5, "close_time": 1775980799999, "quote_volume": 261119.98389, "trades": 1928, "taker_buy_base": 2207255.8, "taker_buy_quote": 119838.02206 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0538, "close": 0.0542, "volume": 4687698.2, "close_time": 1775995199999, "quote_volume": 253901.2395, "trades": 1346, "taker_buy_base": 1672815.1, "taker_buy_quote": 90568.67595 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0542, "high": 0.0546, "low": 0.0534, "close": 0.0536, "volume": 11629032.9, "close_time": 1776009599999, "quote_volume": 627675.62189, "trades": 3317, "taker_buy_base": 5359495.2, "taker_buy_quote": 289764.83748 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0536, "high": 0.0543, "low": 0.0534, "close": 0.0538, "volume": 4384332.5, "close_time": 1776023999999, "quote_volume": 236200.99785, "trades": 1790, "taker_buy_base": 2513561.4, "taker_buy_quote": 135494.37943 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0533, "close": 0.0533, "volume": 4696920.7, "close_time": 1776038399999, "quote_volume": 252107.59766, "trades": 2006, "taker_buy_base": 2241741.2, "taker_buy_quote": 120425.12334 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0534, "high": 0.0541, "low": 0.0533, "close": 0.0538, "volume": 3792115.0, "close_time": 1776052799999, "quote_volume": 203975.79343, "trades": 1647, "taker_buy_base": 2023125.5, "taker_buy_quote": 108858.48234 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0538, "high": 0.0547, "low": 0.0537, "close": 0.0544, "volume": 8810735.6, "close_time": 1776067199999, "quote_volume": 477253.21063, "trades": 2569, "taker_buy_base": 4611461.1, "taker_buy_quote": 250009.05588 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0538, "close": 0.0545, "volume": 5999507.9, "close_time": 1776081599999, "quote_volume": 325749.81445, "trades": 2255, "taker_buy_base": 2896678.6, "taker_buy_quote": 157291.26097 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0544, "close": 0.0546, "volume": 352944.8, "close_time": 1776095999999, "quote_volume": 19262.3721, "trades": 217, "taker_buy_base": 131141.1, "taker_buy_quote": 7157.04039 } ] }, "1d": { "count": 733, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.6719, "high": 0.6801, "low": 0.6566, "close": 0.6627, "volume": 26665162.0, "close_time": 1712879999999, "quote_volume": 17815090.48485, "trades": 67765, "taker_buy_base": 12824905.4, "taker_buy_quote": 8572785.6527 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.6627, "high": 0.6749, "low": 0.4663, "close": 0.577, "volume": 103440562.7, "close_time": 1712966399999, "quote_volume": 59355758.75204, "trades": 251417, "taker_buy_base": 49976467.6, "taker_buy_quote": 28623193.78277 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.577, "high": 0.5827, "low": 0.4163, "close": 0.4917, "volume": 151170623.7, "close_time": 1713052799999, "quote_volume": 76292984.70339, "trades": 391026, "taker_buy_base": 74578223.7, "taker_buy_quote": 37631057.15871 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.4917, "high": 0.5589, "low": 0.4683, "close": 0.5454, "volume": 110804459.4, "close_time": 1713139199999, "quote_volume": 57069918.76716, "trades": 278155, "taker_buy_base": 56271920.1, "taker_buy_quote": 29003650.52948 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.5455, "high": 0.5636, "low": 0.4788, "close": 0.496, "volume": 92373901.9, "close_time": 1713225599999, "quote_volume": 48521187.21362, "trades": 218449, "taker_buy_base": 46959044.3, "taker_buy_quote": 24696319.77974 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.496, "high": 0.5002, "low": 0.4558, "close": 0.4866, "volume": 67946907.9, "close_time": 1713311999999, "quote_volume": 32571302.79983, "trades": 144605, "taker_buy_base": 35013906.1, "taker_buy_quote": 16786483.07215 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.4865, "high": 0.5293, "low": 0.4786, "close": 0.5002, "volume": 77586273.4, "close_time": 1713398399999, "quote_volume": 39039021.45362, "trades": 176092, "taker_buy_base": 38725853.2, "taker_buy_quote": 19483792.04121 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.5002, "high": 0.5424, "low": 0.4798, "close": 0.52, "volume": 70842290.1, "close_time": 1713484799999, "quote_volume": 35854965.98723, "trades": 141738, "taker_buy_base": 35286017.6, "taker_buy_quote": 17859162.5826 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.52, "high": 0.579, "low": 0.4748, "close": 0.5571, "volume": 76609593.5, "close_time": 1713571199999, "quote_volume": 41197257.21358, "trades": 191851, "taker_buy_base": 38515644.1, "taker_buy_quote": 20719558.92881 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.5571, "high": 0.6036, "low": 0.5437, "close": 0.6017, "volume": 46536309.7, "close_time": 1713657599999, "quote_volume": 26804543.09253, "trades": 127950, "taker_buy_base": 24376247.6, "taker_buy_quote": 14040097.04152 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.6016, "high": 0.6117, "low": 0.5744, "close": 0.588, "volume": 43012196.5, "close_time": 1713743999999, "quote_volume": 25552616.20254, "trades": 115584, "taker_buy_base": 21338060.0, "taker_buy_quote": 12678772.98702 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.588, "high": 0.6746, "low": 0.5832, "close": 0.6473, "volume": 87759441.1, "close_time": 1713830399999, "quote_volume": 56356700.37816, "trades": 258741, "taker_buy_base": 45436830.8, "taker_buy_quote": 29171359.45669 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.6472, "high": 0.6852, "low": 0.6344, "close": 0.6383, "volume": 84219525.4, "close_time": 1713916799999, "quote_volume": 55535621.15555, "trades": 273910, "taker_buy_base": 42998786.4, "taker_buy_quote": 28372190.77938 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.6383, "high": 0.6564, "low": 0.5864, "close": 0.5916, "volume": 75025244.4, "close_time": 1714003199999, "quote_volume": 46601294.69026, "trades": 211311, "taker_buy_base": 38135595.6, "taker_buy_quote": 23705755.80752 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.5915, "high": 0.6595, "low": 0.5794, "close": 0.63, "volume": 83439361.3, "close_time": 1714089599999, "quote_volume": 51368268.24843, "trades": 248923, "taker_buy_base": 41711336.2, "taker_buy_quote": 25674464.7151 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.6299, "high": 0.6405, "low": 0.5795, "close": 0.5851, "volume": 66932900.9, "close_time": 1714175999999, "quote_volume": 40548124.91378, "trades": 187864, "taker_buy_base": 34686008.5, "taker_buy_quote": 21011406.13809 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.5851, "high": 0.5956, "low": 0.5464, "close": 0.586, "volume": 61845884.2, "close_time": 1714262399999, "quote_volume": 35112593.01692, "trades": 140778, "taker_buy_base": 32106712.5, "taker_buy_quote": 18220209.3457 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.5861, "high": 0.6231, "low": 0.5816, "close": 0.5937, "volume": 46709450.8, "close_time": 1714348799999, "quote_volume": 28317437.20895, "trades": 123474, "taker_buy_base": 22096818.6, "taker_buy_quote": 13393870.86031 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.5937, "high": 0.6471, "low": 0.5836, "close": 0.6354, "volume": 99682007.5, "close_time": 1714435199999, "quote_volume": 61670275.48211, "trades": 284786, "taker_buy_base": 49994895.0, "taker_buy_quote": 30950588.7212 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.6355, "high": 0.636, "low": 0.5333, "close": 0.5426, "volume": 83067552.9, "close_time": 1714521599999, "quote_volume": 47978380.44238, "trades": 224226, "taker_buy_base": 40388505.8, "taker_buy_quote": 23305796.94513 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.5426, "high": 0.5497, "low": 0.495, "close": 0.5317, "volume": 105158645.8, "close_time": 1714607999999, "quote_volume": 55278247.55153, "trades": 247846, "taker_buy_base": 52571745.2, "taker_buy_quote": 27644469.85937 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.5317, "high": 0.5501, "low": 0.4994, "close": 0.5402, "volume": 66812652.1, "close_time": 1714694399999, "quote_volume": 35247461.87673, "trades": 169139, "taker_buy_base": 33774406.0, "taker_buy_quote": 17812050.65756 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.5402, "high": 0.5751, "low": 0.5267, "close": 0.57, "volume": 62378730.4, "close_time": 1714780799999, "quote_volume": 34428184.00899, "trades": 148220, "taker_buy_base": 31055902.4, "taker_buy_quote": 17169514.08924 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.5699, "high": 0.5808, "low": 0.5567, "close": 0.5643, "volume": 42308893.8, "close_time": 1714867199999, "quote_volume": 23996322.95092, "trades": 95349, "taker_buy_base": 19653895.4, "taker_buy_quote": 11156470.67956 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.5644, "high": 0.58, "low": 0.5484, "close": 0.5601, "volume": 43721763.7, "close_time": 1714953599999, "quote_volume": 24649981.08072, "trades": 122593, "taker_buy_base": 21003784.5, "taker_buy_quote": 11843155.27063 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.56, "high": 0.5871, "low": 0.5371, "close": 0.5413, "volume": 47906890.1, "close_time": 1715039999999, "quote_volume": 26892167.222, "trades": 151312, "taker_buy_base": 23585593.5, "taker_buy_quote": 13234614.17627 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.5413, "high": 0.5518, "low": 0.521, "close": 0.5231, "volume": 42390033.2, "close_time": 1715126399999, "quote_volume": 22892754.12226, "trades": 133033, "taker_buy_base": 21309822.5, "taker_buy_quote": 11508306.82624 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.523, "high": 0.5463, "low": 0.5112, "close": 0.5212, "volume": 47345620.8, "close_time": 1715212799999, "quote_volume": 24933809.4987, "trades": 123648, "taker_buy_base": 23264281.6, "taker_buy_quote": 12250837.94982 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.5211, "high": 0.5481, "low": 0.5126, "close": 0.5395, "volume": 26298449.4, "close_time": 1715299199999, "quote_volume": 13790069.3446, "trades": 66532, "taker_buy_base": 12863306.9, "taker_buy_quote": 6751131.26233 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.5396, "high": 0.5484, "low": 0.5029, "close": 0.5074, "volume": 42800145.3, "close_time": 1715385599999, "quote_volume": 22384577.00525, "trades": 98039, "taker_buy_base": 21229098.7, "taker_buy_quote": 11094298.06832 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.5073, "high": 0.5174, "low": 0.4976, "close": 0.4996, "volume": 21916343.5, "close_time": 1715471999999, "quote_volume": 11091388.95852, "trades": 49818, "taker_buy_base": 11118444.9, "taker_buy_quote": 5628195.18515 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.4996, "high": 0.5078, "low": 0.4927, "close": 0.5, "volume": 14647053.1, "close_time": 1715558399999, "quote_volume": 7338107.88163, "trades": 34679, "taker_buy_base": 7825300.3, "taker_buy_quote": 3920101.03278 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.5001, "high": 0.5104, "low": 0.4724, "close": 0.4848, "volume": 57792034.9, "close_time": 1715644799999, "quote_volume": 28195563.27454, "trades": 112651, "taker_buy_base": 30626803.3, "taker_buy_quote": 14945793.24325 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.4849, "high": 0.4878, "low": 0.4444, "close": 0.4558, "volume": 47758290.0, "close_time": 1715731199999, "quote_volume": 22158104.75247, "trades": 91058, "taker_buy_base": 25441373.5, "taker_buy_quote": 11799392.28744 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.4558, "high": 0.5475, "low": 0.4468, "close": 0.5284, "volume": 72478116.9, "close_time": 1715817599999, "quote_volume": 36364658.52775, "trades": 157682, "taker_buy_base": 37048895.1, "taker_buy_quote": 18589197.64045 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.5282, "high": 0.5908, "low": 0.5203, "close": 0.5394, "volume": 92274891.5, "close_time": 1715903999999, "quote_volume": 51092914.24465, "trades": 227381, "taker_buy_base": 46167064.0, "taker_buy_quote": 25558280.87225 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.5395, "high": 0.57, "low": 0.5372, "close": 0.5606, "volume": 48576684.7, "close_time": 1715990399999, "quote_volume": 27102401.65348, "trades": 127427, "taker_buy_base": 24788634.7, "taker_buy_quote": 13824278.38392 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.5606, "high": 0.5732, "low": 0.544, "close": 0.5489, "volume": 30666727.3, "close_time": 1716076799999, "quote_volume": 17084285.24488, "trades": 71752, "taker_buy_base": 14717332.8, "taker_buy_quote": 8204550.41925 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.5489, "high": 0.5509, "low": 0.5189, "close": 0.523, "volume": 20804430.5, "close_time": 1716163199999, "quote_volume": 11090718.49273, "trades": 56363, "taker_buy_base": 9945875.7, "taker_buy_quote": 5305348.81396 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.523, "high": 0.5861, "low": 0.5097, "close": 0.5802, "volume": 65323727.4, "close_time": 1716249599999, "quote_volume": 36055214.58333, "trades": 183501, "taker_buy_base": 33050269.8, "taker_buy_quote": 18236992.60556 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.5802, "high": 0.6003, "low": 0.564, "close": 0.5699, "volume": 52411139.5, "close_time": 1716335999999, "quote_volume": 30239106.99603, "trades": 128002, "taker_buy_base": 25647616.9, "taker_buy_quote": 14805493.14898 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.5699, "high": 0.577, "low": 0.5366, "close": 0.5446, "volume": 43833141.5, "close_time": 1716422399999, "quote_volume": 24252995.44268, "trades": 100877, "taker_buy_base": 21062808.4, "taker_buy_quote": 11649039.37012 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.5448, "high": 0.5563, "low": 0.4929, "close": 0.5238, "volume": 51444224.2, "close_time": 1716508799999, "quote_volume": 27217411.6501, "trades": 128881, "taker_buy_base": 25759368.0, "taker_buy_quote": 13632836.35232 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.5238, "high": 0.5278, "low": 0.4978, "close": 0.5164, "volume": 30422719.8, "close_time": 1716595199999, "quote_volume": 15617361.31689, "trades": 70465, "taker_buy_base": 16752008.7, "taker_buy_quote": 8603835.53408 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.5163, "high": 0.5394, "low": 0.5143, "close": 0.5326, "volume": 23410411.3, "close_time": 1716681599999, "quote_volume": 12402978.02142, "trades": 55036, "taker_buy_base": 12156068.4, "taker_buy_quote": 6443642.56657 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.5328, "high": 0.5502, "low": 0.5249, "close": 0.5366, "volume": 29069215.7, "close_time": 1716767999999, "quote_volume": 15656162.38795, "trades": 73030, "taker_buy_base": 14558141.7, "taker_buy_quote": 7844483.28689 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.5366, "high": 0.5799, "low": 0.5332, "close": 0.5695, "volume": 54761721.3, "close_time": 1716854399999, "quote_volume": 30396851.78988, "trades": 122747, "taker_buy_base": 27194146.4, "taker_buy_quote": 15092225.99267 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.5697, "high": 0.5775, "low": 0.5317, "close": 0.5406, "volume": 46437121.4, "close_time": 1716940799999, "quote_volume": 25387326.58315, "trades": 102724, "taker_buy_base": 22693042.1, "taker_buy_quote": 12409190.17131 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.5407, "high": 0.5467, "low": 0.5136, "close": 0.5163, "volume": 38192031.0, "close_time": 1717027199999, "quote_volume": 20208678.86361, "trades": 88083, "taker_buy_base": 18785700.0, "taker_buy_quote": 9935436.35766 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.5162, "high": 0.5255, "low": 0.5005, "close": 0.511, "volume": 24975820.1, "close_time": 1717113599999, "quote_volume": 12869867.54477, "trades": 60545, "taker_buy_base": 11699490.4, "taker_buy_quote": 6031778.11722 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.5109, "high": 0.5217, "low": 0.5, "close": 0.507, "volume": 21061596.6, "close_time": 1717199999999, "quote_volume": 10730538.73712, "trades": 57284, "taker_buy_base": 9890592.2, "taker_buy_quote": 5042629.71231 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.5071, "high": 0.5087, "low": 0.4905, "close": 0.4932, "volume": 28133257.5, "close_time": 1717286399999, "quote_volume": 14009524.03393, "trades": 57741, "taker_buy_base": 14499134.1, "taker_buy_quote": 7215315.87706 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.4932, "high": 0.5041, "low": 0.4752, "close": 0.4792, "volume": 39554800.3, "close_time": 1717372799999, "quote_volume": 19374914.18692, "trades": 76314, "taker_buy_base": 19252314.9, "taker_buy_quote": 9437008.31611 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.4793, "high": 0.5195, "low": 0.4725, "close": 0.5039, "volume": 41885886.1, "close_time": 1717459199999, "quote_volume": 21058223.12333, "trades": 87667, "taker_buy_base": 22072633.3, "taker_buy_quote": 11099234.86307 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.504, "high": 0.5275, "low": 0.4983, "close": 0.5219, "volume": 30764851.0, "close_time": 1717545599999, "quote_volume": 15767824.38097, "trades": 72211, "taker_buy_base": 16319217.6, "taker_buy_quote": 8360643.46621 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.5219, "high": 0.5326, "low": 0.5145, "close": 0.528, "volume": 24982176.8, "close_time": 1717631999999, "quote_volume": 13086216.47001, "trades": 61707, "taker_buy_base": 12471200.3, "taker_buy_quote": 6532045.96033 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.5279, "high": 0.532, "low": 0.5033, "close": 0.5098, "volume": 23073342.5, "close_time": 1717718399999, "quote_volume": 11994311.8108, "trades": 58859, "taker_buy_base": 11063045.1, "taker_buy_quote": 5751771.61452 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.5097, "high": 0.5653, "low": 0.4636, "close": 0.5285, "volume": 112495239.1, "close_time": 1717804799999, "quote_volume": 59449193.61338, "trades": 248296, "taker_buy_base": 55803701.0, "taker_buy_quote": 29485053.36816 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.5287, "high": 0.5479, "low": 0.488, "close": 0.4938, "volume": 89250126.0, "close_time": 1717891199999, "quote_volume": 46564197.93298, "trades": 203604, "taker_buy_base": 46359201.7, "taker_buy_quote": 24168522.34068 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.4937, "high": 0.5054, "low": 0.4812, "close": 0.5018, "volume": 45466570.3, "close_time": 1717977599999, "quote_volume": 22362135.37146, "trades": 110029, "taker_buy_base": 24089134.2, "taker_buy_quote": 11847466.68158 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.5018, "high": 0.5044, "low": 0.4753, "close": 0.4818, "volume": 45661869.7, "close_time": 1718063999999, "quote_volume": 22310785.40295, "trades": 112671, "taker_buy_base": 23233284.5, "taker_buy_quote": 11355040.10137 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.4818, "high": 0.484, "low": 0.4497, "close": 0.4566, "volume": 64496104.3, "close_time": 1718150399999, "quote_volume": 30127338.90518, "trades": 162258, "taker_buy_base": 30847079.3, "taker_buy_quote": 14414461.06622 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.4566, "high": 0.4959, "low": 0.4386, "close": 0.4803, "volume": 61779978.6, "close_time": 1718236799999, "quote_volume": 29100460.87163, "trades": 149364, "taker_buy_base": 31949662.3, "taker_buy_quote": 15034806.9665 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.4803, "high": 0.4894, "low": 0.4399, "close": 0.4426, "volume": 47744267.4, "close_time": 1718323199999, "quote_volume": 22025533.07069, "trades": 109152, "taker_buy_base": 23746286.9, "taker_buy_quote": 10957009.7607 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.4426, "high": 0.4519, "low": 0.4085, "close": 0.4195, "volume": 56697630.0, "close_time": 1718409599999, "quote_volume": 24421557.3542, "trades": 105235, "taker_buy_base": 29357636.3, "taker_buy_quote": 12643949.41897 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.4191, "high": 0.4253, "low": 0.4129, "close": 0.4164, "volume": 16594009.0, "close_time": 1718495999999, "quote_volume": 6955661.33714, "trades": 38076, "taker_buy_base": 8682550.6, "taker_buy_quote": 3640835.00729 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.4164, "high": 0.421, "low": 0.4017, "close": 0.4142, "volume": 21610909.8, "close_time": 1718582399999, "quote_volume": 8902104.70843, "trades": 39913, "taker_buy_base": 10340773.9, "taker_buy_quote": 4260348.75716 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.4142, "high": 0.4195, "low": 0.367, "close": 0.3788, "volume": 63976152.4, "close_time": 1718668799999, "quote_volume": 24773230.24535, "trades": 97550, "taker_buy_base": 32603615.5, "taker_buy_quote": 12620448.30079 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.3788, "high": 0.3817, "low": 0.3311, "close": 0.3438, "volume": 84071332.5, "close_time": 1718755199999, "quote_volume": 29444245.27836, "trades": 132713, "taker_buy_base": 42305346.6, "taker_buy_quote": 14812345.78207 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.3437, "high": 0.3648, "low": 0.3371, "close": 0.3582, "volume": 54427309.6, "close_time": 1718841599999, "quote_volume": 19271617.96331, "trades": 78817, "taker_buy_base": 27697261.1, "taker_buy_quote": 9807272.24932 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.3581, "high": 0.398, "low": 0.3539, "close": 0.3604, "volume": 59910485.5, "close_time": 1718927999999, "quote_volume": 22261770.83285, "trades": 92298, "taker_buy_base": 29999303.8, "taker_buy_quote": 11153849.29309 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.3605, "high": 0.3755, "low": 0.3544, "close": 0.3636, "volume": 40993477.8, "close_time": 1719014399999, "quote_volume": 14921371.09931, "trades": 82040, "taker_buy_base": 21112680.6, "taker_buy_quote": 7687352.48043 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.3636, "high": 0.3674, "low": 0.354, "close": 0.3542, "volume": 18729027.9, "close_time": 1719100799999, "quote_volume": 6733318.48184, "trades": 38868, "taker_buy_base": 9887510.0, "taker_buy_quote": 3553680.97803 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.3543, "high": 0.3624, "low": 0.343, "close": 0.3488, "volume": 22377254.2, "close_time": 1719187199999, "quote_volume": 7894745.3998, "trades": 42196, "taker_buy_base": 10802720.9, "taker_buy_quote": 3812801.13076 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.3488, "high": 0.3665, "low": 0.329, "close": 0.3646, "volume": 54794759.8, "close_time": 1719273599999, "quote_volume": 19014718.21987, "trades": 93612, "taker_buy_base": 27009945.6, "taker_buy_quote": 9378898.27308 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.3647, "high": 0.3844, "low": 0.3608, "close": 0.3742, "volume": 36951668.1, "close_time": 1719359999999, "quote_volume": 13795779.58188, "trades": 70423, "taker_buy_base": 18409285.3, "taker_buy_quote": 6875614.76979 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.3741, "high": 0.3769, "low": 0.3506, "close": 0.3522, "volume": 29161914.6, "close_time": 1719446399999, "quote_volume": 10567693.41862, "trades": 61346, "taker_buy_base": 15058451.2, "taker_buy_quote": 5457891.08186 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.3521, "high": 0.367, "low": 0.3445, "close": 0.3603, "volume": 24231536.9, "close_time": 1719532799999, "quote_volume": 8626517.47212, "trades": 57086, "taker_buy_base": 12144489.5, "taker_buy_quote": 4322554.888 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.3603, "high": 0.3628, "low": 0.3398, "close": 0.3409, "volume": 22600630.0, "close_time": 1719619199999, "quote_volume": 7968656.72865, "trades": 43512, "taker_buy_base": 11327539.3, "taker_buy_quote": 3992214.85924 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.3409, "high": 0.3481, "low": 0.3311, "close": 0.3331, "volume": 18325988.0, "close_time": 1719705599999, "quote_volume": 6223596.95922, "trades": 31884, "taker_buy_base": 9279679.0, "taker_buy_quote": 3153106.95469 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.333, "high": 0.3435, "low": 0.3246, "close": 0.3408, "volume": 25561624.3, "close_time": 1719791999999, "quote_volume": 8519893.57867, "trades": 43189, "taker_buy_base": 12964203.7, "taker_buy_quote": 4322338.01303 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.3409, "high": 0.3477, "low": 0.3321, "close": 0.3331, "volume": 25858080.3, "close_time": 1719878399999, "quote_volume": 8780113.40323, "trades": 55811, "taker_buy_base": 12621364.5, "taker_buy_quote": 4286413.96698 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.333, "high": 0.3487, "low": 0.329, "close": 0.3389, "volume": 30626904.4, "close_time": 1719964799999, "quote_volume": 10335780.95912, "trades": 56957, "taker_buy_base": 14672960.6, "taker_buy_quote": 4951458.487 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.339, "high": 0.3473, "low": 0.3091, "close": 0.3112, "volume": 46447290.4, "close_time": 1720051199999, "quote_volume": 15173912.16207, "trades": 81400, "taker_buy_base": 23714641.8, "taker_buy_quote": 7745421.38185 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.3112, "high": 0.3136, "low": 0.273, "close": 0.2754, "volume": 62203500.9, "close_time": 1720137599999, "quote_volume": 18114956.48286, "trades": 92601, "taker_buy_base": 29446953.0, "taker_buy_quote": 8580751.19586 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.2754, "high": 0.2793, "low": 0.2407, "close": 0.2731, "volume": 128520025.3, "close_time": 1720223999999, "quote_volume": 33503058.15867, "trades": 173510, "taker_buy_base": 63702717.9, "taker_buy_quote": 16616100.4916 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.2731, "high": 0.291, "low": 0.2704, "close": 0.2889, "volume": 49718329.9, "close_time": 1720310399999, "quote_volume": 13983304.71919, "trades": 66044, "taker_buy_base": 24577757.2, "taker_buy_quote": 6915801.89754 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.289, "high": 0.2891, "low": 0.2576, "close": 0.2593, "volume": 46157349.7, "close_time": 1720396799999, "quote_volume": 12640868.84392, "trades": 70242, "taker_buy_base": 23247049.8, "taker_buy_quote": 6367913.14729 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.2592, "high": 0.3034, "low": 0.2471, "close": 0.2867, "volume": 96750310.2, "close_time": 1720483199999, "quote_volume": 27247873.49427, "trades": 139797, "taker_buy_base": 49563502.7, "taker_buy_quote": 13957072.76413 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.2867, "high": 0.3463, "low": 0.2841, "close": 0.3337, "volume": 129427044.2, "close_time": 1720569599999, "quote_volume": 41198648.42774, "trades": 205901, "taker_buy_base": 66408223.7, "taker_buy_quote": 21127979.07767 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.3338, "high": 0.3452, "low": 0.319, "close": 0.3342, "volume": 82549170.1, "close_time": 1720655999999, "quote_volume": 27415311.24626, "trades": 140700, "taker_buy_base": 40695940.3, "taker_buy_quote": 13522744.30791 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.3341, "high": 0.3352, "low": 0.3094, "close": 0.3113, "volume": 64935419.7, "close_time": 1720742399999, "quote_volume": 20941830.62814, "trades": 120213, "taker_buy_base": 32430779.7, "taker_buy_quote": 10463096.25181 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.3113, "high": 0.3274, "low": 0.3061, "close": 0.3118, "volume": 62171569.2, "close_time": 1720828799999, "quote_volume": 19658646.00017, "trades": 123189, "taker_buy_base": 31963872.7, "taker_buy_quote": 10118498.86193 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.3118, "high": 0.3205, "low": 0.3064, "close": 0.3154, "volume": 39278594.8, "close_time": 1720915199999, "quote_volume": 12301635.26297, "trades": 74014, "taker_buy_base": 20895092.6, "taker_buy_quote": 6547438.27158 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.3153, "high": 0.3359, "low": 0.3151, "close": 0.3279, "volume": 37829869.7, "close_time": 1721001599999, "quote_volume": 12365619.40393, "trades": 68878, "taker_buy_base": 19091589.5, "taker_buy_quote": 6244138.49861 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.3278, "high": 0.3648, "low": 0.325, "close": 0.3559, "volume": 60186506.9, "close_time": 1721087999999, "quote_volume": 20965849.84196, "trades": 111669, "taker_buy_base": 31895377.3, "taker_buy_quote": 11112451.19967 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.356, "high": 0.3692, "low": 0.3373, "close": 0.3609, "volume": 60970226.7, "close_time": 1721174399999, "quote_volume": 21470775.81201, "trades": 110117, "taker_buy_base": 31952484.0, "taker_buy_quote": 11251419.81505 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.3609, "high": 0.373, "low": 0.3483, "close": 0.3494, "volume": 52592309.8, "close_time": 1721260799999, "quote_volume": 18886574.12483, "trades": 91578, "taker_buy_base": 25806978.4, "taker_buy_quote": 9270192.91999 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.3495, "high": 0.3679, "low": 0.3389, "close": 0.3496, "volume": 48057423.7, "close_time": 1721347199999, "quote_volume": 16977392.22186, "trades": 88305, "taker_buy_base": 23748857.2, "taker_buy_quote": 8394520.09747 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.3497, "high": 0.3973, "low": 0.3423, "close": 0.3848, "volume": 70740807.0, "close_time": 1721433599999, "quote_volume": 26102361.15485, "trades": 139756, "taker_buy_base": 36719475.5, "taker_buy_quote": 13554092.1263 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.3847, "high": 0.43, "low": 0.3817, "close": 0.3983, "volume": 74076936.9, "close_time": 1721519999999, "quote_volume": 29747686.8592, "trades": 146525, "taker_buy_base": 37979452.9, "taker_buy_quote": 15257418.88462 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.3982, "high": 0.3998, "low": 0.3702, "close": 0.3943, "volume": 47692552.9, "close_time": 1721606399999, "quote_volume": 18449133.41445, "trades": 79022, "taker_buy_base": 24136346.9, "taker_buy_quote": 9335315.87019 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.3944, "high": 0.418, "low": 0.3844, "close": 0.3939, "volume": 86339219.8, "close_time": 1721692799999, "quote_volume": 34581048.50799, "trades": 152139, "taker_buy_base": 43559254.2, "taker_buy_quote": 17457635.65989 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.3938, "high": 0.3995, "low": 0.3703, "close": 0.3761, "volume": 58495172.3, "close_time": 1721779199999, "quote_volume": 22445185.55442, "trades": 89828, "taker_buy_base": 28841509.2, "taker_buy_quote": 11071768.99613 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.3762, "high": 0.382, "low": 0.3529, "close": 0.3565, "volume": 50412884.0, "close_time": 1721865599999, "quote_volume": 18551899.58209, "trades": 83868, "taker_buy_base": 26647253.5, "taker_buy_quote": 9810466.03898 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.3564, "high": 0.3596, "low": 0.34, "close": 0.3552, "volume": 49599105.6, "close_time": 1721951999999, "quote_volume": 17362272.09767, "trades": 73887, "taker_buy_base": 24883314.3, "taker_buy_quote": 8717547.73109 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.3553, "high": 0.3758, "low": 0.354, "close": 0.3724, "volume": 26927485.0, "close_time": 1722038399999, "quote_volume": 9869942.8072, "trades": 50950, "taker_buy_base": 14673913.1, "taker_buy_quote": 5380692.61034 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.3723, "high": 0.3758, "low": 0.3517, "close": 0.3662, "volume": 45950261.0, "close_time": 1722124799999, "quote_volume": 16857688.95337, "trades": 76961, "taker_buy_base": 22431817.3, "taker_buy_quote": 8230219.27393 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.3661, "high": 0.3668, "low": 0.347, "close": 0.3519, "volume": 28095595.2, "close_time": 1722211199999, "quote_volume": 10018475.0995, "trades": 51620, "taker_buy_base": 13297103.9, "taker_buy_quote": 4742487.4218 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.3519, "high": 0.3716, "low": 0.3508, "close": 0.3514, "volume": 50724238.8, "close_time": 1722297599999, "quote_volume": 18287724.31611, "trades": 76486, "taker_buy_base": 24065893.7, "taker_buy_quote": 8686444.67393 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.3514, "high": 0.3598, "low": 0.328, "close": 0.3331, "volume": 54481466.0, "close_time": 1722383999999, "quote_volume": 18663940.80032, "trades": 71940, "taker_buy_base": 25543854.5, "taker_buy_quote": 8739369.5522 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.3332, "high": 0.3367, "low": 0.3164, "close": 0.3167, "volume": 41490089.4, "close_time": 1722470399999, "quote_volume": 13579356.95134, "trades": 60950, "taker_buy_base": 21408610.2, "taker_buy_quote": 7015894.98189 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.3168, "high": 0.3233, "low": 0.2879, "close": 0.3043, "volume": 70178100.0, "close_time": 1722556799999, "quote_volume": 21301842.68481, "trades": 86061, "taker_buy_base": 37504332.4, "taker_buy_quote": 11355073.75278 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.3043, "high": 0.3058, "low": 0.2766, "close": 0.2798, "volume": 64528820.1, "close_time": 1722643199999, "quote_volume": 18602431.18909, "trades": 81569, "taker_buy_base": 31915205.3, "taker_buy_quote": 9203461.21926 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.2797, "high": 0.2868, "low": 0.263, "close": 0.2674, "volume": 46609480.5, "close_time": 1722729599999, "quote_volume": 12792412.15234, "trades": 68600, "taker_buy_base": 23031328.0, "taker_buy_quote": 6331920.92938 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.2674, "high": 0.2717, "low": 0.241, "close": 0.2501, "volume": 73311973.6, "close_time": 1722815999999, "quote_volume": 18648214.45878, "trades": 80578, "taker_buy_base": 37188748.7, "taker_buy_quote": 9457184.9133 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.2502, "high": 0.2534, "low": 0.2026, "close": 0.2274, "volume": 250375807.3, "close_time": 1722902399999, "quote_volume": 55396996.5761, "trades": 256253, "taker_buy_base": 126490099.8, "taker_buy_quote": 27976812.15411 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.2274, "high": 0.2494, "low": 0.227, "close": 0.2437, "volume": 61080016.4, "close_time": 1722988799999, "quote_volume": 14726819.71059, "trades": 81080, "taker_buy_base": 32259528.7, "taker_buy_quote": 7783745.5728 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.2436, "high": 0.2616, "low": 0.2342, "close": 0.2358, "volume": 61609944.8, "close_time": 1723075199999, "quote_volume": 15361565.69328, "trades": 83687, "taker_buy_base": 29879942.4, "taker_buy_quote": 7468692.3092 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.2359, "high": 0.2934, "low": 0.231, "close": 0.2915, "volume": 90637301.8, "close_time": 1723161599999, "quote_volume": 23810315.66099, "trades": 98726, "taker_buy_base": 49531669.7, "taker_buy_quote": 13019850.96734 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.2915, "high": 0.3062, "low": 0.2813, "close": 0.2893, "volume": 66493474.0, "close_time": 1723247999999, "quote_volume": 19311852.02267, "trades": 94298, "taker_buy_base": 32589011.2, "taker_buy_quote": 9473936.27723 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.2893, "high": 0.3115, "low": 0.2841, "close": 0.2987, "volume": 65994659.8, "close_time": 1723334399999, "quote_volume": 19669118.15959, "trades": 84451, "taker_buy_base": 33440989.3, "taker_buy_quote": 9971392.30893 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.2987, "high": 0.2997, "low": 0.2659, "close": 0.2681, "volume": 59446575.3, "close_time": 1723420799999, "quote_volume": 16751545.21108, "trades": 63459, "taker_buy_base": 27206122.7, "taker_buy_quote": 7667097.64631 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.2681, "high": 0.3145, "low": 0.2665, "close": 0.3046, "volume": 152911027.0, "close_time": 1723507199999, "quote_volume": 45190871.53783, "trades": 190430, "taker_buy_base": 76535768.6, "taker_buy_quote": 22640622.99173 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.3046, "high": 0.3062, "low": 0.286, "close": 0.2942, "volume": 74185458.1, "close_time": 1723593599999, "quote_volume": 21806499.91376, "trades": 84475, "taker_buy_base": 37231854.2, "taker_buy_quote": 10944651.27665 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.2941, "high": 0.3019, "low": 0.2775, "close": 0.2823, "volume": 73533329.3, "close_time": 1723679999999, "quote_volume": 21203071.69673, "trades": 81489, "taker_buy_base": 37995953.7, "taker_buy_quote": 10968407.30142 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.2822, "high": 0.2852, "low": 0.2628, "close": 0.2752, "volume": 66397528.6, "close_time": 1723766399999, "quote_volume": 18187919.7116, "trades": 69581, "taker_buy_base": 34470300.4, "taker_buy_quote": 9436111.2601 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.2753, "high": 0.2795, "low": 0.2588, "close": 0.2671, "volume": 60718960.7, "close_time": 1723852799999, "quote_volume": 16322792.69695, "trades": 81628, "taker_buy_base": 30756429.7, "taker_buy_quote": 8277700.81047 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.2671, "high": 0.2723, "low": 0.2602, "close": 0.2703, "volume": 33206468.2, "close_time": 1723939199999, "quote_volume": 8821928.50689, "trades": 53241, "taker_buy_base": 16540507.2, "taker_buy_quote": 4395768.94582 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.2702, "high": 0.2789, "low": 0.2656, "close": 0.2666, "volume": 30967171.7, "close_time": 1724025599999, "quote_volume": 8444701.94256, "trades": 74904, "taker_buy_base": 15176219.2, "taker_buy_quote": 4139525.69063 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.2665, "high": 0.268, "low": 0.2563, "close": 0.2669, "volume": 46803541.3, "close_time": 1724111999999, "quote_volume": 12251223.92541, "trades": 78061, "taker_buy_base": 23599962.2, "taker_buy_quote": 6180678.33356 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.2668, "high": 0.2825, "low": 0.2604, "close": 0.2648, "volume": 54999220.0, "close_time": 1724198399999, "quote_volume": 14929054.11472, "trades": 54299, "taker_buy_base": 28438072.2, "taker_buy_quote": 7726036.85845 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.2647, "high": 0.2872, "low": 0.2594, "close": 0.28, "volume": 58853359.3, "close_time": 1724284799999, "quote_volume": 16141130.69378, "trades": 57438, "taker_buy_base": 29369743.5, "taker_buy_quote": 8049809.69774 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.2801, "high": 0.2944, "low": 0.278, "close": 0.2847, "volume": 62653199.1, "close_time": 1724371199999, "quote_volume": 17938978.12158, "trades": 57196, "taker_buy_base": 31416730.4, "taker_buy_quote": 9002532.10779 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.2848, "high": 0.3337, "low": 0.2846, "close": 0.3294, "volume": 132830580.1, "close_time": 1724457599999, "quote_volume": 41704894.92789, "trades": 141468, "taker_buy_base": 65845650.9, "taker_buy_quote": 20654539.03326 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.3295, "high": 0.3551, "low": 0.3293, "close": 0.3479, "volume": 96219392.2, "close_time": 1724543999999, "quote_volume": 33097792.23432, "trades": 118058, "taker_buy_base": 48649958.4, "taker_buy_quote": 16738221.79891 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.3478, "high": 0.3619, "low": 0.3304, "close": 0.351, "volume": 111441602.1, "close_time": 1724630399999, "quote_volume": 39152550.02183, "trades": 146429, "taker_buy_base": 55067721.7, "taker_buy_quote": 19381019.90818 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.3509, "high": 0.3673, "low": 0.3321, "close": 0.3333, "volume": 117448221.5, "close_time": 1724716799999, "quote_volume": 41149453.69165, "trades": 147650, "taker_buy_base": 59520686.3, "taker_buy_quote": 20863593.356 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.3333, "high": 0.3485, "low": 0.302, "close": 0.3146, "volume": 109844781.6, "close_time": 1724803199999, "quote_volume": 35761525.04089, "trades": 121509, "taker_buy_base": 54419196.6, "taker_buy_quote": 17751290.3707 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.3146, "high": 0.3209, "low": 0.2915, "close": 0.3053, "volume": 116106846.1, "close_time": 1724889599999, "quote_volume": 35774955.44832, "trades": 121432, "taker_buy_base": 55252004.6, "taker_buy_quote": 17063409.89241 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.3054, "high": 0.3282, "low": 0.2994, "close": 0.3037, "volume": 74474706.1, "close_time": 1724975999999, "quote_volume": 23189859.60707, "trades": 81344, "taker_buy_base": 39073522.2, "taker_buy_quote": 12179493.57276 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.3035, "high": 0.3103, "low": 0.2805, "close": 0.2937, "volume": 81111744.5, "close_time": 1725062399999, "quote_volume": 23991759.80373, "trades": 79220, "taker_buy_base": 39157338.0, "taker_buy_quote": 11596518.36364 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.2938, "high": 0.3001, "low": 0.2817, "close": 0.2845, "volume": 50356940.3, "close_time": 1725148799999, "quote_volume": 14717095.23952, "trades": 46427, "taker_buy_base": 25822229.4, "taker_buy_quote": 7545946.90864 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.2845, "high": 0.2866, "low": 0.2644, "close": 0.2664, "volume": 45462133.7, "close_time": 1725235199999, "quote_volume": 12491775.03116, "trades": 54479, "taker_buy_base": 21499290.1, "taker_buy_quote": 5914603.3253 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.2664, "high": 0.2861, "low": 0.2638, "close": 0.2846, "volume": 49349286.4, "close_time": 1725321599999, "quote_volume": 13535995.24568, "trades": 57265, "taker_buy_base": 26640447.3, "taker_buy_quote": 7320966.67084 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.2846, "high": 0.2903, "low": 0.2627, "close": 0.2634, "volume": 49747625.4, "close_time": 1725407999999, "quote_volume": 13767062.47721, "trades": 56334, "taker_buy_base": 25187783.2, "taker_buy_quote": 6978750.68671 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.2636, "high": 0.2769, "low": 0.2516, "close": 0.2732, "volume": 61554413.1, "close_time": 1725494399999, "quote_volume": 16348874.50706, "trades": 65674, "taker_buy_base": 32480381.6, "taker_buy_quote": 8645907.49127 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.2732, "high": 0.2818, "low": 0.264, "close": 0.2657, "volume": 60155498.8, "close_time": 1725580799999, "quote_volume": 16363466.64826, "trades": 62206, "taker_buy_base": 29030407.7, "taker_buy_quote": 7906321.12719 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.2656, "high": 0.2803, "low": 0.2512, "close": 0.2632, "volume": 96897811.2, "close_time": 1725667199999, "quote_volume": 26004273.06954, "trades": 76606, "taker_buy_base": 48865223.5, "taker_buy_quote": 13131770.42144 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.2631, "high": 0.273, "low": 0.2617, "close": 0.2669, "volume": 47972236.2, "close_time": 1725753599999, "quote_volume": 12827503.55119, "trades": 41012, "taker_buy_base": 24800103.0, "taker_buy_quote": 6635119.12072 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.2669, "high": 0.2858, "low": 0.2654, "close": 0.2812, "volume": 78607694.3, "close_time": 1725839999999, "quote_volume": 21697968.14024, "trades": 62440, "taker_buy_base": 39462154.5, "taker_buy_quote": 10898892.25431 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.2811, "high": 0.3023, "low": 0.274, "close": 0.2955, "volume": 107205412.0, "close_time": 1725926399999, "quote_volume": 30557511.6677, "trades": 77797, "taker_buy_base": 55981602.9, "taker_buy_quote": 15965409.49512 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.2955, "high": 0.2996, "low": 0.2888, "close": 0.2942, "volume": 63002233.5, "close_time": 1726012799999, "quote_volume": 18471505.72251, "trades": 46498, "taker_buy_base": 31033555.6, "taker_buy_quote": 9103883.62776 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.2943, "high": 0.2975, "low": 0.2724, "close": 0.283, "volume": 87661842.8, "close_time": 1726099199999, "quote_volume": 24765311.87954, "trades": 60275, "taker_buy_base": 43307636.7, "taker_buy_quote": 12239549.70633 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.2831, "high": 0.3092, "low": 0.2831, "close": 0.3029, "volume": 106722937.5, "close_time": 1726185599999, "quote_volume": 31861768.29783, "trades": 76423, "taker_buy_base": 52699261.2, "taker_buy_quote": 15726567.86987 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.3029, "high": 0.3132, "low": 0.2917, "close": 0.3049, "volume": 71742740.0, "close_time": 1726271999999, "quote_volume": 21625337.08852, "trades": 57472, "taker_buy_base": 35378991.8, "taker_buy_quote": 10669676.11763 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.305, "high": 0.3104, "low": 0.2951, "close": 0.299, "volume": 44016295.9, "close_time": 1726358399999, "quote_volume": 13259376.29585, "trades": 35278, "taker_buy_base": 21576736.4, "taker_buy_quote": 6502575.79196 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.299, "high": 0.3172, "low": 0.2955, "close": 0.2993, "volume": 113483045.8, "close_time": 1726444799999, "quote_volume": 34942552.73146, "trades": 97249, "taker_buy_base": 49450064.6, "taker_buy_quote": 15220765.28595 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.2993, "high": 0.2993, "low": 0.2657, "close": 0.2708, "volume": 135541088.9, "close_time": 1726531199999, "quote_volume": 38351107.68771, "trades": 88001, "taker_buy_base": 67763253.5, "taker_buy_quote": 19139437.12537 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.2708, "high": 0.2915, "low": 0.2649, "close": 0.2779, "volume": 103622615.0, "close_time": 1726617599999, "quote_volume": 28897384.81419, "trades": 74705, "taker_buy_base": 52317192.5, "taker_buy_quote": 14595100.85491 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.2779, "high": 0.3117, "low": 0.2621, "close": 0.3106, "volume": 139921303.7, "close_time": 1726703999999, "quote_volume": 39472163.52757, "trades": 109070, "taker_buy_base": 72426826.3, "taker_buy_quote": 20477615.58599 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.3108, "high": 0.345, "low": 0.3103, "close": 0.3355, "volume": 183689269.5, "close_time": 1726790399999, "quote_volume": 61342867.73563, "trades": 175242, "taker_buy_base": 90376275.1, "taker_buy_quote": 30180580.67784 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.3355, "high": 0.366, "low": 0.3267, "close": 0.3526, "volume": 169136666.5, "close_time": 1726876799999, "quote_volume": 58883645.30852, "trades": 167296, "taker_buy_base": 86308766.0, "taker_buy_quote": 30078037.39959 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.3526, "high": 0.3996, "low": 0.3511, "close": 0.391, "volume": 158501059.1, "close_time": 1726963199999, "quote_volume": 59094235.79149, "trades": 169637, "taker_buy_base": 80901403.2, "taker_buy_quote": 30166751.35605 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.391, "high": 0.3912, "low": 0.3596, "close": 0.3717, "volume": 125625281.5, "close_time": 1727049599999, "quote_volume": 46626625.16679, "trades": 134694, "taker_buy_base": 61229637.3, "taker_buy_quote": 22732762.75149 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.3719, "high": 0.4, "low": 0.3601, "close": 0.3654, "volume": 151766634.9, "close_time": 1727135999999, "quote_volume": 56472160.17224, "trades": 151918, "taker_buy_base": 75021655.2, "taker_buy_quote": 27923805.23511 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.3654, "high": 0.4382, "low": 0.3619, "close": 0.4332, "volume": 170852406.3, "close_time": 1727222399999, "quote_volume": 67167304.35455, "trades": 177698, "taker_buy_base": 85984973.6, "taker_buy_quote": 33825243.43964 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.4335, "high": 0.4752, "low": 0.4311, "close": 0.4537, "volume": 229526330.9, "close_time": 1727308799999, "quote_volume": 105407226.28175, "trades": 324853, "taker_buy_base": 111070232.0, "taker_buy_quote": 51005752.9666 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.4538, "high": 0.5056, "low": 0.4403, "close": 0.4678, "volume": 266414089.0, "close_time": 1727395199999, "quote_volume": 125120936.16157, "trades": 330443, "taker_buy_base": 132941918.4, "taker_buy_quote": 62381099.68088 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.4679, "high": 0.4812, "low": 0.4561, "close": 0.4618, "volume": 122697359.1, "close_time": 1727481599999, "quote_volume": 57201322.15965, "trades": 139498, "taker_buy_base": 63411852.4, "taker_buy_quote": 29573531.09098 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.4617, "high": 0.464, "low": 0.4298, "close": 0.4458, "volume": 113611533.8, "close_time": 1727567999999, "quote_volume": 50463512.25033, "trades": 131111, "taker_buy_base": 56114754.1, "taker_buy_quote": 24918741.85894 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.4458, "high": 0.5208, "low": 0.4359, "close": 0.4823, "volume": 228682121.3, "close_time": 1727654399999, "quote_volume": 109464054.87309, "trades": 296114, "taker_buy_base": 112301587.6, "taker_buy_quote": 53661531.68161 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.4823, "high": 0.493, "low": 0.4563, "close": 0.462, "volume": 176982372.9, "close_time": 1727740799999, "quote_volume": 83060618.60397, "trades": 223922, "taker_buy_base": 92319961.3, "taker_buy_quote": 43339166.27074 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.462, "high": 0.5031, "low": 0.4118, "close": 0.4368, "volume": 310091364.7, "close_time": 1727827199999, "quote_volume": 141811615.1295, "trades": 356169, "taker_buy_base": 153118538.9, "taker_buy_quote": 70214140.37301 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.4366, "high": 0.4746, "low": 0.4047, "close": 0.4232, "volume": 275108022.3, "close_time": 1727913599999, "quote_volume": 120371321.26037, "trades": 303349, "taker_buy_base": 140048928.5, "taker_buy_quote": 61335270.18025 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.4232, "high": 0.441, "low": 0.3785, "close": 0.3957, "volume": 224125449.5, "close_time": 1727999999999, "quote_volume": 91522928.72769, "trades": 253852, "taker_buy_base": 109785399.1, "taker_buy_quote": 44881471.40781 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.3956, "high": 0.4286, "low": 0.3834, "close": 0.4192, "volume": 170728089.1, "close_time": 1728086399999, "quote_volume": 69816156.3498, "trades": 203909, "taker_buy_base": 85620240.4, "taker_buy_quote": 35010242.378 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.4193, "high": 0.4205, "low": 0.3991, "close": 0.4095, "volume": 86489642.2, "close_time": 1728172799999, "quote_volume": 35375708.17597, "trades": 108399, "taker_buy_base": 41437322.1, "taker_buy_quote": 16948678.47443 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.4096, "high": 0.4461, "low": 0.4009, "close": 0.4389, "volume": 109983963.5, "close_time": 1728259199999, "quote_volume": 46791721.88047, "trades": 136607, "taker_buy_base": 57624476.5, "taker_buy_quote": 24516766.04965 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.4388, "high": 0.4633, "low": 0.4243, "close": 0.4262, "volume": 234761073.6, "close_time": 1728345599999, "quote_volume": 104160382.02483, "trades": 235851, "taker_buy_base": 113550109.1, "taker_buy_quote": 50423678.20454 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.4261, "high": 0.4598, "low": 0.4233, "close": 0.4328, "volume": 195708485.7, "close_time": 1728431999999, "quote_volume": 86447444.75431, "trades": 198806, "taker_buy_base": 97208548.6, "taker_buy_quote": 42978457.02088 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.4324, "high": 0.444, "low": 0.3989, "close": 0.4038, "volume": 126917743.4, "close_time": 1728518399999, "quote_volume": 53130956.53888, "trades": 124730, "taker_buy_base": 62683374.9, "taker_buy_quote": 26270618.18256 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.4036, "high": 0.4153, "low": 0.3882, "close": 0.4096, "volume": 120956786.7, "close_time": 1728604799999, "quote_volume": 48466323.76388, "trades": 119386, "taker_buy_base": 58209990.7, "taker_buy_quote": 23344219.49175 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.4097, "high": 0.4547, "low": 0.4047, "close": 0.4458, "volume": 155560972.5, "close_time": 1728691199999, "quote_volume": 67240648.23042, "trades": 152727, "taker_buy_base": 77908057.9, "taker_buy_quote": 33634252.12031 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.4458, "high": 0.4893, "low": 0.4389, "close": 0.4788, "volume": 163747940.2, "close_time": 1728777599999, "quote_volume": 76366924.0244, "trades": 209983, "taker_buy_base": 79325709.8, "taker_buy_quote": 37038336.34552 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.4787, "high": 0.4948, "low": 0.4465, "close": 0.4905, "volume": 163186837.3, "close_time": 1728863999999, "quote_volume": 77203525.51781, "trades": 212439, "taker_buy_base": 82775131.8, "taker_buy_quote": 39169739.72498 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.4907, "high": 0.5107, "low": 0.477, "close": 0.4936, "volume": 158627206.9, "close_time": 1728950399999, "quote_volume": 77880882.54047, "trades": 214765, "taker_buy_base": 77535489.9, "taker_buy_quote": 38067977.32521 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.4938, "high": 0.4947, "low": 0.4493, "close": 0.4609, "volume": 154866095.5, "close_time": 1729036799999, "quote_volume": 72807137.78559, "trades": 191650, "taker_buy_base": 78043983.6, "taker_buy_quote": 36680934.24926 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.4609, "high": 0.4613, "low": 0.4354, "close": 0.4447, "volume": 109217700.4, "close_time": 1729123199999, "quote_volume": 48853707.73039, "trades": 134136, "taker_buy_base": 56818855.8, "taker_buy_quote": 25419900.40548 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.4447, "high": 0.4549, "low": 0.4221, "close": 0.4305, "volume": 95147456.5, "close_time": 1729209599999, "quote_volume": 41663293.34029, "trades": 121347, "taker_buy_base": 45498057.3, "taker_buy_quote": 19950078.50011 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.4305, "high": 0.4544, "low": 0.4265, "close": 0.4446, "volume": 95152053.3, "close_time": 1729295999999, "quote_volume": 41926977.03622, "trades": 104486, "taker_buy_base": 49094322.7, "taker_buy_quote": 21632998.74757 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.4446, "high": 0.4534, "low": 0.4296, "close": 0.4352, "volume": 72436377.2, "close_time": 1729382399999, "quote_volume": 32078188.75377, "trades": 79964, "taker_buy_base": 34363411.6, "taker_buy_quote": 15230367.7565 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.4351, "high": 0.4558, "low": 0.4308, "close": 0.4532, "volume": 69725117.6, "close_time": 1729468799999, "quote_volume": 30872225.98433, "trades": 82576, "taker_buy_base": 34466321.6, "taker_buy_quote": 15260154.39567 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.4532, "high": 0.4607, "low": 0.4266, "close": 0.428, "volume": 109785548.5, "close_time": 1729555199999, "quote_volume": 48271147.94609, "trades": 100222, "taker_buy_base": 56786172.1, "taker_buy_quote": 24962475.53457 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.428, "high": 0.439, "low": 0.4206, "close": 0.4311, "volume": 81221299.6, "close_time": 1729641599999, "quote_volume": 34916380.30443, "trades": 84809, "taker_buy_base": 37348064.0, "taker_buy_quote": 16060708.96095 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.4312, "high": 0.4395, "low": 0.4122, "close": 0.436, "volume": 79597895.3, "close_time": 1729727999999, "quote_volume": 33814105.24584, "trades": 89798, "taker_buy_base": 37203991.1, "taker_buy_quote": 15810431.8426 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.436, "high": 0.4412, "low": 0.416, "close": 0.4217, "volume": 85395250.9, "close_time": 1729814399999, "quote_volume": 36338090.06211, "trades": 89031, "taker_buy_base": 42635449.2, "taker_buy_quote": 18132950.28195 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.4218, "high": 0.4228, "low": 0.3526, "close": 0.3722, "volume": 166587429.5, "close_time": 1729900799999, "quote_volume": 65165409.24921, "trades": 144172, "taker_buy_base": 85488177.6, "taker_buy_quote": 33426995.75193 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.3722, "high": 0.3823, "low": 0.3646, "close": 0.3779, "volume": 89120087.3, "close_time": 1729987199999, "quote_volume": 33127271.60607, "trades": 77350, "taker_buy_base": 49562822.1, "taker_buy_quote": 18421786.31744 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.3779, "high": 0.3834, "low": 0.3703, "close": 0.3748, "volume": 39668365.1, "close_time": 1730073599999, "quote_volume": 14953498.02533, "trades": 51789, "taker_buy_base": 18984054.9, "taker_buy_quote": 7161579.10339 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.3748, "high": 0.3759, "low": 0.3526, "close": 0.3722, "volume": 83548969.3, "close_time": 1730159999999, "quote_volume": 30423752.894, "trades": 86412, "taker_buy_base": 41363851.5, "taker_buy_quote": 15073103.07605 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.3722, "high": 0.4032, "low": 0.371, "close": 0.3965, "volume": 112256907.2, "close_time": 1730246399999, "quote_volume": 43878464.99951, "trades": 125106, "taker_buy_base": 55980514.8, "taker_buy_quote": 21879346.80125 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.3965, "high": 0.4207, "low": 0.3924, "close": 0.4071, "volume": 143845907.8, "close_time": 1730332799999, "quote_volume": 58966399.3465, "trades": 152318, "taker_buy_base": 72801727.0, "taker_buy_quote": 29839963.7887 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.4071, "high": 0.4088, "low": 0.3828, "close": 0.3853, "volume": 72459871.2, "close_time": 1730419199999, "quote_volume": 28422055.50928, "trades": 74704, "taker_buy_base": 33806105.0, "taker_buy_quote": 13270227.41555 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.3852, "high": 0.4044, "low": 0.3726, "close": 0.3787, "volume": 90517742.8, "close_time": 1730505599999, "quote_volume": 35151681.64841, "trades": 100059, "taker_buy_base": 45774030.9, "taker_buy_quote": 17795219.58215 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.3786, "high": 0.3848, "low": 0.3621, "close": 0.3663, "volume": 39151756.9, "close_time": 1730591999999, "quote_volume": 14535376.92999, "trades": 49292, "taker_buy_base": 19274247.4, "taker_buy_quote": 7162413.17893 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.3664, "high": 0.3678, "low": 0.3304, "close": 0.3483, "volume": 103996801.8, "close_time": 1730678399999, "quote_volume": 36026518.92146, "trades": 112327, "taker_buy_base": 53952536.8, "taker_buy_quote": 18671214.60471 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.3483, "high": 0.3532, "low": 0.3321, "close": 0.3374, "volume": 67670581.9, "close_time": 1730764799999, "quote_volume": 23203516.39134, "trades": 72726, "taker_buy_base": 33301983.2, "taker_buy_quote": 11431440.82673 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.3373, "high": 0.3653, "low": 0.3359, "close": 0.3514, "volume": 66800163.5, "close_time": 1730851199999, "quote_volume": 23547414.92582, "trades": 82951, "taker_buy_base": 33551049.5, "taker_buy_quote": 11811295.81173 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.3515, "high": 0.4149, "low": 0.3508, "close": 0.41, "volume": 184928441.0, "close_time": 1730937599999, "quote_volume": 71148042.93942, "trades": 187942, "taker_buy_base": 92488890.4, "taker_buy_quote": 35574969.82816 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.4101, "high": 0.4283, "low": 0.3994, "close": 0.4157, "volume": 116331161.7, "close_time": 1731023999999, "quote_volume": 48192453.81763, "trades": 128981, "taker_buy_base": 57729879.0, "taker_buy_quote": 23937238.02088 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.4158, "high": 0.4231, "low": 0.3963, "close": 0.4189, "volume": 92637261.2, "close_time": 1731110399999, "quote_volume": 38109594.47144, "trades": 112787, "taker_buy_base": 45867062.1, "taker_buy_quote": 18896159.83434 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.4189, "high": 0.4576, "low": 0.4092, "close": 0.4504, "volume": 128384116.0, "close_time": 1731196799999, "quote_volume": 55125166.30028, "trades": 167639, "taker_buy_base": 65727849.2, "taker_buy_quote": 28252323.18932 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.4504, "high": 0.4894, "low": 0.4374, "close": 0.4674, "volume": 220437813.2, "close_time": 1731283199999, "quote_volume": 103027674.12115, "trades": 288773, "taker_buy_base": 110783431.5, "taker_buy_quote": 51858171.25904 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.4674, "high": 0.52, "low": 0.46, "close": 0.5146, "volume": 256688724.3, "close_time": 1731369599999, "quote_volume": 125082920.4566, "trades": 359833, "taker_buy_base": 130599772.4, "taker_buy_quote": 63677423.23292 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.5146, "high": 0.515, "low": 0.4426, "close": 0.4831, "volume": 261461341.6, "close_time": 1731455999999, "quote_volume": 125163620.27574, "trades": 333771, "taker_buy_base": 128240767.5, "taker_buy_quote": 61366963.64581 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.4833, "high": 0.4893, "low": 0.4299, "close": 0.4512, "volume": 268826990.9, "close_time": 1731542399999, "quote_volume": 122340730.64952, "trades": 324583, "taker_buy_base": 132481459.7, "taker_buy_quote": 60318875.38363 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.4512, "high": 0.4889, "low": 0.4305, "close": 0.4368, "volume": 181099858.3, "close_time": 1731628799999, "quote_volume": 83395328.46522, "trades": 249668, "taker_buy_base": 88270963.0, "taker_buy_quote": 40673202.79724 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.4368, "high": 0.4687, "low": 0.4199, "close": 0.4601, "volume": 122166986.4, "close_time": 1731715199999, "quote_volume": 54399977.06255, "trades": 158799, "taker_buy_base": 59543500.1, "taker_buy_quote": 26528977.01206 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.4601, "high": 0.552, "low": 0.4567, "close": 0.5427, "volume": 297577905.5, "close_time": 1731801599999, "quote_volume": 154503119.46006, "trades": 461291, "taker_buy_base": 150819774.4, "taker_buy_quote": 78209998.3117 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.5427, "high": 0.5533, "low": 0.4878, "close": 0.5, "volume": 172042007.7, "close_time": 1731887999999, "quote_volume": 88973284.64275, "trades": 279218, "taker_buy_base": 78665576.9, "taker_buy_quote": 40680059.60421 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.5001, "high": 0.5456, "low": 0.4959, "close": 0.5162, "volume": 179567095.1, "close_time": 1731974399999, "quote_volume": 93031814.98966, "trades": 254658, "taker_buy_base": 91997018.2, "taker_buy_quote": 47721069.70248 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.5163, "high": 0.5163, "low": 0.4811, "close": 0.4905, "volume": 107922775.9, "close_time": 1732060799999, "quote_volume": 53802915.52417, "trades": 148141, "taker_buy_base": 52441395.1, "taker_buy_quote": 26161950.18799 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.4905, "high": 0.494, "low": 0.4507, "close": 0.4607, "volume": 126963182.9, "close_time": 1732147199999, "quote_volume": 60171272.77913, "trades": 162266, "taker_buy_base": 60436496.4, "taker_buy_quote": 28657392.05531 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.4608, "high": 0.5018, "low": 0.4426, "close": 0.4842, "volume": 150335625.9, "close_time": 1732233599999, "quote_volume": 71540956.82398, "trades": 205864, "taker_buy_base": 74255079.8, "taker_buy_quote": 35343317.82056 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.4842, "high": 0.5181, "low": 0.4654, "close": 0.5169, "volume": 133762101.6, "close_time": 1732319999999, "quote_volume": 64694918.65738, "trades": 189328, "taker_buy_base": 65488835.1, "taker_buy_quote": 31697284.2571 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.517, "high": 0.5467, "low": 0.5008, "close": 0.5354, "volume": 210983005.9, "close_time": 1732406399999, "quote_volume": 110534917.61179, "trades": 333419, "taker_buy_base": 104521022.8, "taker_buy_quote": 54790768.49265 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.5355, "high": 0.6815, "low": 0.502, "close": 0.6623, "volume": 526576597.5, "close_time": 1732492799999, "quote_volume": 310611144.91132, "trades": 931880, "taker_buy_base": 263064744.5, "taker_buy_quote": 155354176.68259 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.6623, "high": 0.6951, "low": 0.5876, "close": 0.6543, "volume": 431441580.0, "close_time": 1732579199999, "quote_volume": 273928510.97162, "trades": 793556, "taker_buy_base": 220305304.5, "taker_buy_quote": 140127937.19764 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.6541, "high": 0.7042, "low": 0.6007, "close": 0.6937, "volume": 384789037.9, "close_time": 1732665599999, "quote_volume": 251464923.47236, "trades": 731317, "taker_buy_base": 187837092.4, "taker_buy_quote": 122845024.01394 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.6938, "high": 0.7137, "low": 0.6502, "close": 0.674, "volume": 190559663.1, "close_time": 1732751999999, "quote_volume": 128574432.57622, "trades": 396609, "taker_buy_base": 95434517.6, "taker_buy_quote": 64422758.79495 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.6739, "high": 0.6743, "low": 0.6366, "close": 0.6597, "volume": 106813763.0, "close_time": 1732838399999, "quote_volume": 69937538.27766, "trades": 209370, "taker_buy_base": 53716867.7, "taker_buy_quote": 35188031.93115 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.6596, "high": 0.6792, "low": 0.6557, "close": 0.6744, "volume": 104654960.0, "close_time": 1732924799999, "quote_volume": 69838165.64022, "trades": 227888, "taker_buy_base": 52606647.2, "taker_buy_quote": 35120959.78502 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.6745, "high": 0.6867, "low": 0.6568, "close": 0.6652, "volume": 117380706.4, "close_time": 1733011199999, "quote_volume": 78898695.29853, "trades": 212581, "taker_buy_base": 54746161.0, "taker_buy_quote": 36805003.65656 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.6652, "high": 0.6805, "low": 0.6337, "close": 0.6534, "volume": 99982684.8, "close_time": 1733097599999, "quote_volume": 65123409.83546, "trades": 191929, "taker_buy_base": 50455761.9, "taker_buy_quote": 32860508.82649 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.6534, "high": 0.6564, "low": 0.5914, "close": 0.6432, "volume": 167516362.2, "close_time": 1733183999999, "quote_volume": 103861846.19262, "trades": 299233, "taker_buy_base": 84960180.6, "taker_buy_quote": 52678740.24535 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.6432, "high": 0.6984, "low": 0.6184, "close": 0.6938, "volume": 282975259.7, "close_time": 1733270399999, "quote_volume": 187819846.2928, "trades": 493124, "taker_buy_base": 137611499.0, "taker_buy_quote": 91383740.38156 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.6939, "high": 0.7349, "low": 0.67, "close": 0.6899, "volume": 236381793.0, "close_time": 1733356799999, "quote_volume": 165256089.14773, "trades": 443608, "taker_buy_base": 119824858.7, "taker_buy_quote": 83838856.21901 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.6898, "high": 0.7357, "low": 0.6404, "close": 0.7007, "volume": 239899317.0, "close_time": 1733443199999, "quote_volume": 166969936.11569, "trades": 536509, "taker_buy_base": 118632306.3, "taker_buy_quote": 82662741.72142 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.7008, "high": 0.7166, "low": 0.6611, "close": 0.7061, "volume": 129391965.2, "close_time": 1733529599999, "quote_volume": 89935721.70593, "trades": 283402, "taker_buy_base": 63121633.4, "taker_buy_quote": 43906449.42775 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.7063, "high": 0.711, "low": 0.6788, "close": 0.6948, "volume": 76070642.3, "close_time": 1733615999999, "quote_volume": 52748668.40812, "trades": 181068, "taker_buy_base": 36474930.3, "taker_buy_quote": 25296970.92426 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.6949, "high": 0.7053, "low": 0.6638, "close": 0.6911, "volume": 64733313.3, "close_time": 1733702399999, "quote_volume": 44289074.04714, "trades": 161386, "taker_buy_base": 30368367.7, "taker_buy_quote": 20782649.84524 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.6912, "high": 0.6912, "low": 0.5, "close": 0.5658, "volume": 225498005.8, "close_time": 1733788799999, "quote_volume": 134098011.1536, "trades": 448649, "taker_buy_base": 106775525.3, "taker_buy_quote": 63248146.64701 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.5659, "high": 0.5762, "low": 0.5057, "close": 0.5502, "volume": 219634036.1, "close_time": 1733875199999, "quote_volume": 119802216.14574, "trades": 408797, "taker_buy_base": 106315032.4, "taker_buy_quote": 58016541.0279 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.5502, "high": 0.6062, "low": 0.5296, "close": 0.5997, "volume": 116729047.3, "close_time": 1733961599999, "quote_volume": 66823173.2387, "trades": 180734, "taker_buy_base": 58737267.1, "taker_buy_quote": 33675304.97319 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.5998, "high": 0.6465, "low": 0.5956, "close": 0.6096, "volume": 149367155.1, "close_time": 1734047999999, "quote_volume": 93493221.21958, "trades": 260941, "taker_buy_base": 74528219.6, "taker_buy_quote": 46654713.03175 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.6096, "high": 0.615, "low": 0.5821, "close": 0.6016, "volume": 99670269.7, "close_time": 1734134399999, "quote_volume": 59709166.47989, "trades": 167935, "taker_buy_base": 50215654.4, "taker_buy_quote": 30089164.04221 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.6016, "high": 0.6124, "low": 0.5603, "close": 0.5758, "volume": 70384574.2, "close_time": 1734220799999, "quote_volume": 41188488.71412, "trades": 119329, "taker_buy_base": 34696771.7, "taker_buy_quote": 20335401.24477 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.5759, "high": 0.5999, "low": 0.556, "close": 0.5954, "volume": 70521641.6, "close_time": 1734307199999, "quote_volume": 40939315.03074, "trades": 130260, "taker_buy_base": 34137500.4, "taker_buy_quote": 19846798.44184 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.5954, "high": 0.6122, "low": 0.5587, "close": 0.5642, "volume": 98816147.1, "close_time": 1734393599999, "quote_volume": 57190803.0453, "trades": 165331, "taker_buy_base": 49314826.1, "taker_buy_quote": 28527379.30136 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.5642, "high": 0.5715, "low": 0.5264, "close": 0.5278, "volume": 97004323.7, "close_time": 1734479999999, "quote_volume": 53574746.20433, "trades": 160172, "taker_buy_base": 46917010.5, "taker_buy_quote": 25900340.25886 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.5278, "high": 0.5318, "low": 0.4658, "close": 0.4737, "volume": 171684281.0, "close_time": 1734566399999, "quote_volume": 86560356.50492, "trades": 249003, "taker_buy_base": 84640693.1, "taker_buy_quote": 42717144.24662 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.4738, "high": 0.4855, "low": 0.4167, "close": 0.4328, "volume": 222242768.8, "close_time": 1734652799999, "quote_volume": 100710168.14238, "trades": 307109, "taker_buy_base": 113450986.8, "taker_buy_quote": 51522105.34284 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.4328, "high": 0.4463, "low": 0.3717, "close": 0.4413, "volume": 247932509.3, "close_time": 1734739199999, "quote_volume": 101902335.16647, "trades": 288724, "taker_buy_base": 127206648.0, "taker_buy_quote": 52412126.495 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.4413, "high": 0.4803, "low": 0.4127, "close": 0.4213, "volume": 146549394.0, "close_time": 1734825599999, "quote_volume": 64495360.35496, "trades": 189744, "taker_buy_base": 72607432.0, "taker_buy_quote": 32022162.34752 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.4215, "high": 0.4379, "low": 0.4097, "close": 0.4191, "volume": 100212488.8, "close_time": 1734911999999, "quote_volume": 42497484.04837, "trades": 128099, "taker_buy_base": 48250591.6, "taker_buy_quote": 20504002.64833 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.4192, "high": 0.4654, "low": 0.4085, "close": 0.457, "volume": 141358947.1, "close_time": 1734998399999, "quote_volume": 61063448.66124, "trades": 160124, "taker_buy_base": 67378708.6, "taker_buy_quote": 29141495.19437 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.4571, "high": 0.4786, "low": 0.4408, "close": 0.47, "volume": 98425924.3, "close_time": 1735084799999, "quote_volume": 45165948.74525, "trades": 115554, "taker_buy_base": 49528200.2, "taker_buy_quote": 22730872.5614 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.4699, "high": 0.4718, "low": 0.4479, "close": 0.4552, "volume": 67394239.1, "close_time": 1735171199999, "quote_volume": 31041281.27152, "trades": 75163, "taker_buy_base": 33853730.5, "taker_buy_quote": 15598238.52055 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.4552, "high": 0.4611, "low": 0.412, "close": 0.4198, "volume": 76758515.8, "close_time": 1735257599999, "quote_volume": 33100768.69799, "trades": 89529, "taker_buy_base": 34775710.2, "taker_buy_quote": 14985581.94282 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.4199, "high": 0.4402, "low": 0.4116, "close": 0.416, "volume": 86204449.0, "close_time": 1735343999999, "quote_volume": 36545598.02304, "trades": 94134, "taker_buy_base": 43275269.1, "taker_buy_quote": 18349595.8607 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.416, "high": 0.4318, "low": 0.4066, "close": 0.4262, "volume": 48972626.0, "close_time": 1735430399999, "quote_volume": 20407320.57062, "trades": 62791, "taker_buy_base": 26338051.8, "taker_buy_quote": 10981743.21669 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.4263, "high": 0.4312, "low": 0.4055, "close": 0.4105, "volume": 37413046.2, "close_time": 1735516799999, "quote_volume": 15727708.72388, "trades": 53191, "taker_buy_base": 18363784.1, "taker_buy_quote": 7726701.05841 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.4106, "high": 0.4275, "low": 0.3939, "close": 0.4036, "volume": 88844359.5, "close_time": 1735603199999, "quote_volume": 36382272.91699, "trades": 97639, "taker_buy_base": 43033759.6, "taker_buy_quote": 17626946.93339 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.4037, "high": 0.4144, "low": 0.3899, "close": 0.3967, "volume": 60173381.3, "close_time": 1735689599999, "quote_volume": 24255544.30082, "trades": 65372, "taker_buy_base": 29168277.6, "taker_buy_quote": 11757831.12501 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.3967, "high": 0.4244, "low": 0.3903, "close": 0.4208, "volume": 49244309.2, "close_time": 1735775999999, "quote_volume": 19983962.87147, "trades": 57518, "taker_buy_base": 25559877.6, "taker_buy_quote": 10380038.98517 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.4208, "high": 0.4409, "low": 0.4208, "close": 0.4305, "volume": 56086831.8, "close_time": 1735862399999, "quote_volume": 24129265.18495, "trades": 73109, "taker_buy_base": 28703776.7, "taker_buy_quote": 12351163.6559 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.4306, "high": 0.4609, "low": 0.4193, "close": 0.4577, "volume": 69887461.8, "close_time": 1735948799999, "quote_volume": 30933513.76492, "trades": 87563, "taker_buy_base": 35816559.1, "taker_buy_quote": 15869267.45293 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.4577, "high": 0.4804, "low": 0.4491, "close": 0.4709, "volume": 74832716.5, "close_time": 1736035199999, "quote_volume": 34799483.97715, "trades": 102029, "taker_buy_base": 38703814.0, "taker_buy_quote": 17994984.15723 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.4709, "high": 0.4712, "low": 0.4493, "close": 0.4585, "volume": 56022371.3, "close_time": 1736121599999, "quote_volume": 25645783.66947, "trades": 67556, "taker_buy_base": 26182875.3, "taker_buy_quote": 11982447.2139 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.4586, "high": 0.4792, "low": 0.447, "close": 0.4645, "volume": 93145180.8, "close_time": 1736207999999, "quote_volume": 43042679.27482, "trades": 102653, "taker_buy_base": 44647301.2, "taker_buy_quote": 20652669.64818 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.4644, "high": 0.4668, "low": 0.4135, "close": 0.4138, "volume": 123221918.9, "close_time": 1736294399999, "quote_volume": 54286422.60669, "trades": 134396, "taker_buy_base": 56245675.0, "taker_buy_quote": 24824416.96885 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.4138, "high": 0.4189, "low": 0.3726, "close": 0.3951, "volume": 144632010.0, "close_time": 1736380799999, "quote_volume": 57142308.18739, "trades": 133603, "taker_buy_base": 66073043.9, "taker_buy_quote": 26127278.52841 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.395, "high": 0.4003, "low": 0.3665, "close": 0.3744, "volume": 100570386.4, "close_time": 1736467199999, "quote_volume": 38301027.02121, "trades": 148310, "taker_buy_base": 48262899.0, "taker_buy_quote": 18389293.14445 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.3744, "high": 0.3942, "low": 0.3728, "close": 0.389, "volume": 99415036.9, "close_time": 1736553599999, "quote_volume": 38240862.6017, "trades": 90663, "taker_buy_base": 49958676.3, "taker_buy_quote": 19220565.36812 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.3889, "high": 0.3959, "low": 0.3806, "close": 0.389, "volume": 42861274.5, "close_time": 1736639999999, "quote_volume": 16558076.09789, "trades": 43719, "taker_buy_base": 20333864.4, "taker_buy_quote": 7860797.43713 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.389, "high": 0.3935, "low": 0.3759, "close": 0.3826, "volume": 40034839.3, "close_time": 1736726399999, "quote_volume": 15489827.28195, "trades": 48700, "taker_buy_base": 19528050.2, "taker_buy_quote": 7555324.84859 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.3827, "high": 0.3923, "low": 0.3382, "close": 0.3642, "volume": 172400270.5, "close_time": 1736812799999, "quote_volume": 61226193.2085, "trades": 333643, "taker_buy_base": 88655408.7, "taker_buy_quote": 31441459.09757 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.3643, "high": 0.3824, "low": 0.362, "close": 0.3774, "volume": 67250619.8, "close_time": 1736899199999, "quote_volume": 25126875.9678, "trades": 169330, "taker_buy_base": 34357325.6, "taker_buy_quote": 12841843.58688 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.3774, "high": 0.4073, "low": 0.3671, "close": 0.4058, "volume": 106259812.4, "close_time": 1736985599999, "quote_volume": 41149166.07876, "trades": 220001, "taker_buy_base": 53326623.8, "taker_buy_quote": 20669032.9172 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.4059, "high": 0.4179, "low": 0.391, "close": 0.4043, "volume": 108223544.6, "close_time": 1737071999999, "quote_volume": 43954048.63211, "trades": 262799, "taker_buy_base": 53524661.7, "taker_buy_quote": 21751403.53902 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.4044, "high": 0.4282, "low": 0.4032, "close": 0.4238, "volume": 93558308.8, "close_time": 1737158399999, "quote_volume": 38970449.02965, "trades": 214212, "taker_buy_base": 45822737.8, "taker_buy_quote": 19096895.78127 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.4238, "high": 0.4339, "low": 0.3842, "close": 0.3935, "volume": 104614585.9, "close_time": 1737244799999, "quote_volume": 41883389.78492, "trades": 267329, "taker_buy_base": 51267258.8, "taker_buy_quote": 20515850.74338 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.3935, "high": 0.4034, "low": 0.3407, "close": 0.3476, "volume": 193663842.8, "close_time": 1737331199999, "quote_volume": 71189861.4434, "trades": 441629, "taker_buy_base": 93008499.2, "taker_buy_quote": 34172782.71314 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.3476, "high": 0.389, "low": 0.3323, "close": 0.3507, "volume": 310948037.3, "close_time": 1737417599999, "quote_volume": 110289879.45355, "trades": 542765, "taker_buy_base": 155343635.6, "taker_buy_quote": 55108690.38767 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.3507, "high": 0.3721, "low": 0.3343, "close": 0.3606, "volume": 110255128.3, "close_time": 1737503999999, "quote_volume": 38670108.53883, "trades": 259058, "taker_buy_base": 57157035.8, "taker_buy_quote": 20067498.57227 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.3605, "high": 0.362, "low": 0.346, "close": 0.3471, "volume": 75054290.5, "close_time": 1737590399999, "quote_volume": 26613566.39124, "trades": 163568, "taker_buy_base": 36795126.8, "taker_buy_quote": 13059610.99682 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.347, "high": 0.3532, "low": 0.3316, "close": 0.3419, "volume": 105383371.4, "close_time": 1737676799999, "quote_volume": 35874755.87158, "trades": 225155, "taker_buy_base": 51572923.3, "taker_buy_quote": 17565509.65404 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.342, "high": 0.36, "low": 0.3286, "close": 0.3405, "volume": 122071778.4, "close_time": 1737763199999, "quote_volume": 42399426.08218, "trades": 214186, "taker_buy_base": 64399915.3, "taker_buy_quote": 22390910.8651 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.3405, "high": 0.351, "low": 0.334, "close": 0.3456, "volume": 43014458.2, "close_time": 1737849599999, "quote_volume": 14801054.55457, "trades": 109175, "taker_buy_base": 21063708.5, "taker_buy_quote": 7253427.96699 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.3456, "high": 0.3607, "low": 0.3372, "close": 0.3373, "volume": 46316045.6, "close_time": 1737935999999, "quote_volume": 16230135.94084, "trades": 109722, "taker_buy_base": 22997535.6, "taker_buy_quote": 8068593.03661 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.3373, "high": 0.338, "low": 0.2977, "close": 0.318, "volume": 164008139.6, "close_time": 1738022399999, "quote_volume": 51241354.53737, "trades": 310292, "taker_buy_base": 80078504.3, "taker_buy_quote": 25015823.71382 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.318, "high": 0.3214, "low": 0.2915, "close": 0.2948, "volume": 63894180.2, "close_time": 1738108799999, "quote_volume": 19762683.46643, "trades": 141204, "taker_buy_base": 30631954.0, "taker_buy_quote": 9490203.89823 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.2947, "high": 0.3173, "low": 0.2917, "close": 0.3056, "volume": 112559269.4, "close_time": 1738195199999, "quote_volume": 34147555.28533, "trades": 204810, "taker_buy_base": 55276176.5, "taker_buy_quote": 16784077.48175 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.3057, "high": 0.3364, "low": 0.3028, "close": 0.3294, "volume": 77047150.6, "close_time": 1738281599999, "quote_volume": 24949315.18381, "trades": 143217, "taker_buy_base": 39550725.6, "taker_buy_quote": 12801698.28471 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.3295, "high": 0.3473, "low": 0.3239, "close": 0.3328, "volume": 103556982.2, "close_time": 1738367999999, "quote_volume": 34733742.01369, "trades": 188824, "taker_buy_base": 51437590.2, "taker_buy_quote": 17269336.66634 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.3328, "high": 0.3354, "low": 0.297, "close": 0.2992, "volume": 54641478.7, "close_time": 1738454399999, "quote_volume": 17309344.94876, "trades": 122651, "taker_buy_base": 26113569.9, "taker_buy_quote": 8283723.01517 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.2991, "high": 0.3054, "low": 0.2433, "close": 0.2547, "volume": 183781112.0, "close_time": 1738540799999, "quote_volume": 50374229.4564, "trades": 345149, "taker_buy_base": 88605305.8, "taker_buy_quote": 24310899.72202 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.2547, "high": 0.2587, "low": 0.188, "close": 0.2565, "volume": 478887549.5, "close_time": 1738627199999, "quote_volume": 109211302.692, "trades": 715750, "taker_buy_base": 236939387.1, "taker_buy_quote": 54106554.43114 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.2564, "high": 0.2593, "low": 0.2301, "close": 0.2419, "volume": 186017151.5, "close_time": 1738713599999, "quote_volume": 44922415.0936, "trades": 317074, "taker_buy_base": 91737170.4, "taker_buy_quote": 22158266.84661 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.242, "high": 0.2473, "low": 0.2295, "close": 0.2318, "volume": 100414943.9, "close_time": 1738799999999, "quote_volume": 24040416.77658, "trades": 174054, "taker_buy_base": 49737492.0, "taker_buy_quote": 11917309.81699 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.2317, "high": 0.2427, "low": 0.2159, "close": 0.2185, "volume": 104277055.0, "close_time": 1738886399999, "quote_volume": 23769612.67759, "trades": 178282, "taker_buy_base": 51082296.3, "taker_buy_quote": 11653745.98634 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.2185, "high": 0.2372, "low": 0.2104, "close": 0.217, "volume": 126796131.6, "close_time": 1738972799999, "quote_volume": 28510769.86495, "trades": 208583, "taker_buy_base": 61884881.3, "taker_buy_quote": 13911873.74426 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.217, "high": 0.2296, "low": 0.2143, "close": 0.2279, "volume": 54716914.6, "close_time": 1739059199999, "quote_volume": 12075435.00648, "trades": 96640, "taker_buy_base": 27458529.3, "taker_buy_quote": 6067388.14699 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.2279, "high": 0.2329, "low": 0.2139, "close": 0.2249, "volume": 77410590.8, "close_time": 1739145599999, "quote_volume": 17484996.05233, "trades": 123836, "taker_buy_base": 37065390.8, "taker_buy_quote": 8385563.445 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.2249, "high": 0.2378, "low": 0.2162, "close": 0.2333, "volume": 96489341.7, "close_time": 1739231999999, "quote_volume": 22137076.29133, "trades": 155376, "taker_buy_base": 48809313.8, "taker_buy_quote": 11199455.47882 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.2333, "high": 0.2461, "low": 0.2246, "close": 0.2275, "volume": 97413901.5, "close_time": 1739318399999, "quote_volume": 22971099.82729, "trades": 145183, "taker_buy_base": 49272964.4, "taker_buy_quote": 11627800.17473 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.2275, "high": 0.2454, "low": 0.2161, "close": 0.2408, "volume": 121692079.0, "close_time": 1739404799999, "quote_volume": 27662378.76015, "trades": 192821, "taker_buy_base": 60127805.6, "taker_buy_quote": 13679283.7736 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.2409, "high": 0.2453, "low": 0.2278, "close": 0.2338, "volume": 84040900.7, "close_time": 1739491199999, "quote_volume": 19651861.00786, "trades": 132114, "taker_buy_base": 41900354.6, "taker_buy_quote": 9792176.6978 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.2338, "high": 0.2501, "low": 0.2328, "close": 0.2427, "volume": 85038773.1, "close_time": 1739577599999, "quote_volume": 20649058.44048, "trades": 125170, "taker_buy_base": 41251792.0, "taker_buy_quote": 10011727.91313 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.2427, "high": 0.2455, "low": 0.2358, "close": 0.2374, "volume": 45361399.8, "close_time": 1739663999999, "quote_volume": 10879445.22177, "trades": 76789, "taker_buy_base": 23973351.7, "taker_buy_quote": 5749910.42844 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.2373, "high": 0.2416, "low": 0.2314, "close": 0.2332, "volume": 44025481.8, "close_time": 1739750399999, "quote_volume": 10375669.39212, "trades": 67811, "taker_buy_base": 20991221.4, "taker_buy_quote": 4946360.39518 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.2331, "high": 0.2408, "low": 0.2272, "close": 0.2308, "volume": 93703572.7, "close_time": 1739836799999, "quote_volume": 21848845.75536, "trades": 125252, "taker_buy_base": 43204053.8, "taker_buy_quote": 10084026.34727 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.2308, "high": 0.2316, "low": 0.2143, "close": 0.2215, "volume": 92484074.6, "close_time": 1739923199999, "quote_volume": 20473696.97874, "trades": 117650, "taker_buy_base": 40432272.2, "taker_buy_quote": 8957936.30862 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.2214, "high": 0.2381, "low": 0.2185, "close": 0.2317, "volume": 92817345.7, "close_time": 1740009599999, "quote_volume": 21052213.16607, "trades": 95566, "taker_buy_base": 49021369.2, "taker_buy_quote": 11119995.2705 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.2317, "high": 0.2733, "low": 0.2293, "close": 0.2657, "volume": 283414103.3, "close_time": 1740095999999, "quote_volume": 72210853.19509, "trades": 285917, "taker_buy_base": 139532819.9, "taker_buy_quote": 35450788.76109 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.2658, "high": 0.2856, "low": 0.2494, "close": 0.2555, "volume": 272738789.9, "close_time": 1740182399999, "quote_volume": 73013663.18151, "trades": 304319, "taker_buy_base": 129751510.5, "taker_buy_quote": 34763331.9745 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.2555, "high": 0.2914, "low": 0.2526, "close": 0.2792, "volume": 230557768.6, "close_time": 1740268799999, "quote_volume": 63685340.52307, "trades": 260774, "taker_buy_base": 117286207.1, "taker_buy_quote": 32377979.77331 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.2793, "high": 0.2855, "low": 0.2688, "close": 0.2806, "volume": 99572535.4, "close_time": 1740355199999, "quote_volume": 27436790.01193, "trades": 128512, "taker_buy_base": 47593845.4, "taker_buy_quote": 13125953.20057 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.2807, "high": 0.2923, "low": 0.2567, "close": 0.2677, "volume": 335261764.4, "close_time": 1740441599999, "quote_volume": 93575922.07685, "trades": 429696, "taker_buy_base": 160494769.1, "taker_buy_quote": 44853767.05562 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.2678, "high": 0.2846, "low": 0.2445, "close": 0.2765, "volume": 389298533.7, "close_time": 1740527999999, "quote_volume": 103315551.37856, "trades": 574948, "taker_buy_base": 189529705.5, "taker_buy_quote": 50415020.99208 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.2765, "high": 0.2887, "low": 0.2622, "close": 0.2699, "volume": 246612562.1, "close_time": 1740614399999, "quote_volume": 67790118.52649, "trades": 337667, "taker_buy_base": 117853790.0, "taker_buy_quote": 32422371.81947 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.27, "high": 0.2737, "low": 0.2549, "close": 0.2575, "volume": 130621667.5, "close_time": 1740700799999, "quote_volume": 34775830.31006, "trades": 181595, "taker_buy_base": 61620282.7, "taker_buy_quote": 16409987.36217 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.2576, "high": 0.2581, "low": 0.2321, "close": 0.2502, "volume": 200355947.1, "close_time": 1740787199999, "quote_volume": 48611575.79544, "trades": 240668, "taker_buy_base": 97088744.3, "taker_buy_quote": 23561174.93564 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.2502, "high": 0.2603, "low": 0.2429, "close": 0.2483, "volume": 117856805.6, "close_time": 1740873599999, "quote_volume": 29505278.40779, "trades": 129297, "taker_buy_base": 57652932.3, "taker_buy_quote": 14449171.54806 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.2483, "high": 0.2744, "low": 0.2423, "close": 0.27, "volume": 166001245.1, "close_time": 1740959999999, "quote_volume": 43017150.67497, "trades": 211719, "taker_buy_base": 81009596.4, "taker_buy_quote": 21024932.17678 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.2701, "high": 0.2712, "low": 0.2265, "close": 0.2283, "volume": 166791371.1, "close_time": 1741046399999, "quote_volume": 41024491.32185, "trades": 218159, "taker_buy_base": 76396433.9, "taker_buy_quote": 18824246.8951 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.2283, "high": 0.2292, "low": 0.2035, "close": 0.2233, "volume": 219367372.2, "close_time": 1741132799999, "quote_volume": 47576999.49359, "trades": 248074, "taker_buy_base": 107827338.9, "taker_buy_quote": 23389744.54423 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.2233, "high": 0.2381, "low": 0.2191, "close": 0.2338, "volume": 119346469.2, "close_time": 1741219199999, "quote_volume": 27276254.0091, "trades": 123316, "taker_buy_base": 61687443.3, "taker_buy_quote": 14113844.50625 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.2338, "high": 0.2434, "low": 0.2253, "close": 0.2254, "volume": 133297930.1, "close_time": 1741305599999, "quote_volume": 30910084.51187, "trades": 144998, "taker_buy_base": 65111624.2, "taker_buy_quote": 15107979.48545 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.2255, "high": 0.2353, "low": 0.213, "close": 0.225, "volume": 186314174.9, "close_time": 1741391999999, "quote_volume": 42017760.59062, "trades": 197410, "taker_buy_base": 90372824.2, "taker_buy_quote": 20371041.6103 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.225, "high": 0.2273, "low": 0.2104, "close": 0.2148, "volume": 92019820.4, "close_time": 1741478399999, "quote_volume": 19926020.43091, "trades": 88695, "taker_buy_base": 43680465.9, "taker_buy_quote": 9447434.1855 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.2148, "high": 0.226, "low": 0.1977, "close": 0.2013, "volume": 134238782.8, "close_time": 1741564799999, "quote_volume": 28186915.00264, "trades": 152264, "taker_buy_base": 62324822.9, "taker_buy_quote": 13109654.46909 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.2013, "high": 0.2059, "low": 0.1786, "close": 0.1817, "volume": 201725166.3, "close_time": 1741651199999, "quote_volume": 39017886.68501, "trades": 217384, "taker_buy_base": 102189492.5, "taker_buy_quote": 19790566.36451 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.1818, "high": 0.1974, "low": 0.1725, "close": 0.1919, "volume": 192215369.8, "close_time": 1741737599999, "quote_volume": 36145067.66975, "trades": 187498, "taker_buy_base": 94927028.3, "taker_buy_quote": 17849710.37069 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.1919, "high": 0.1954, "low": 0.1766, "close": 0.1885, "volume": 167014201.5, "close_time": 1741823999999, "quote_volume": 30936782.62383, "trades": 152202, "taker_buy_base": 91265974.6, "taker_buy_quote": 16894468.72278 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.1885, "high": 0.1952, "low": 0.1813, "close": 0.1892, "volume": 175523764.7, "close_time": 1741910399999, "quote_volume": 32890537.137, "trades": 137356, "taker_buy_base": 86131426.9, "taker_buy_quote": 16150430.90888 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.1892, "high": 0.2071, "low": 0.1887, "close": 0.2037, "volume": 160378504.7, "close_time": 1741996799999, "quote_volume": 31908373.93249, "trades": 107809, "taker_buy_base": 80859217.2, "taker_buy_quote": 16073561.84231 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.2037, "high": 0.2076, "low": 0.1984, "close": 0.2056, "volume": 84780757.2, "close_time": 1742083199999, "quote_volume": 17311163.70711, "trades": 77163, "taker_buy_base": 41935826.5, "taker_buy_quote": 8566762.58588 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.2056, "high": 0.2068, "low": 0.1951, "close": 0.1968, "volume": 108413389.9, "close_time": 1742169599999, "quote_volume": 21857215.98726, "trades": 100254, "taker_buy_base": 48627416.9, "taker_buy_quote": 9812717.58208 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.1967, "high": 0.2034, "low": 0.1947, "close": 0.2002, "volume": 79185773.9, "close_time": 1742255999999, "quote_volume": 15788718.81548, "trades": 69204, "taker_buy_base": 41375674.8, "taker_buy_quote": 8254792.99895 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.2003, "high": 0.2004, "low": 0.1909, "close": 0.1979, "volume": 63646965.2, "close_time": 1742342399999, "quote_volume": 12446118.67531, "trades": 65725, "taker_buy_base": 31077640.0, "taker_buy_quote": 6082555.1147 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.1979, "high": 0.2038, "low": 0.196, "close": 0.2032, "volume": 107007996.0, "close_time": 1742428799999, "quote_volume": 21381191.43645, "trades": 86364, "taker_buy_base": 57295088.0, "taker_buy_quote": 11454359.14655 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.2033, "high": 0.2046, "low": 0.1923, "close": 0.1944, "volume": 65328075.9, "close_time": 1742515199999, "quote_volume": 12939920.56737, "trades": 57065, "taker_buy_base": 30260957.2, "taker_buy_quote": 6004737.57484 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.1945, "high": 0.1956, "low": 0.1872, "close": 0.1913, "volume": 55554551.0, "close_time": 1742601599999, "quote_volume": 10624034.21732, "trades": 50182, "taker_buy_base": 25334433.9, "taker_buy_quote": 4846959.40012 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.1913, "high": 0.1973, "low": 0.1903, "close": 0.1926, "volume": 46342095.1, "close_time": 1742687999999, "quote_volume": 8988370.46853, "trades": 33853, "taker_buy_base": 22188228.7, "taker_buy_quote": 4305227.16475 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.1925, "high": 0.1957, "low": 0.1907, "close": 0.1932, "volume": 44250625.8, "close_time": 1742774399999, "quote_volume": 8560777.96696, "trades": 33494, "taker_buy_base": 21578480.7, "taker_buy_quote": 4176627.68765 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.1932, "high": 0.2047, "low": 0.1899, "close": 0.2021, "volume": 91132273.2, "close_time": 1742860799999, "quote_volume": 18150958.26486, "trades": 66806, "taker_buy_base": 47734263.7, "taker_buy_quote": 9517654.46317 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.2021, "high": 0.2104, "low": 0.1984, "close": 0.2081, "volume": 85946983.8, "close_time": 1742947199999, "quote_volume": 17685017.25947, "trades": 65413, "taker_buy_base": 44811826.7, "taker_buy_quote": 9221933.40126 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.208, "high": 0.2181, "low": 0.2044, "close": 0.2084, "volume": 96196288.4, "close_time": 1743033599999, "quote_volume": 20337948.04368, "trades": 74336, "taker_buy_base": 47009808.0, "taker_buy_quote": 9939786.63675 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.2084, "high": 0.2154, "low": 0.2072, "close": 0.2109, "volume": 71164685.9, "close_time": 1743119999999, "quote_volume": 15027273.57865, "trades": 58805, "taker_buy_base": 35710596.6, "taker_buy_quote": 7544973.92694 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.2109, "high": 0.2114, "low": 0.1888, "close": 0.1925, "volume": 107620417.6, "close_time": 1743206399999, "quote_volume": 21300134.93463, "trades": 76832, "taker_buy_base": 50653624.2, "taker_buy_quote": 9995803.44483 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.1925, "high": 0.1933, "low": 0.1757, "close": 0.1797, "volume": 110705624.0, "close_time": 1743292799999, "quote_volume": 20136555.39454, "trades": 63650, "taker_buy_base": 55509359.9, "taker_buy_quote": 10083937.43377 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.1797, "high": 0.183, "low": 0.1735, "close": 0.1754, "volume": 69207746.9, "close_time": 1743379199999, "quote_volume": 12369229.72991, "trades": 50494, "taker_buy_base": 33816433.5, "taker_buy_quote": 6048654.00596 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.1755, "high": 0.1758, "low": 0.1676, "close": 0.1722, "volume": 104583746.6, "close_time": 1743465599999, "quote_volume": 17960040.8233, "trades": 70491, "taker_buy_base": 52672275.9, "taker_buy_quote": 9054004.50365 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.1722, "high": 0.1793, "low": 0.1715, "close": 0.1762, "volume": 109325758.5, "close_time": 1743551999999, "quote_volume": 19161335.16636, "trades": 66026, "taker_buy_base": 59126744.5, "taker_buy_quote": 10360045.6581 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.1762, "high": 0.1792, "low": 0.1592, "close": 0.1642, "volume": 126797022.5, "close_time": 1743638399999, "quote_volume": 21766089.08621, "trades": 100580, "taker_buy_base": 62772186.3, "taker_buy_quote": 10763699.04597 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.1642, "high": 0.1686, "low": 0.1575, "close": 0.165, "volume": 88158566.8, "close_time": 1743724799999, "quote_volume": 14370295.13972, "trades": 72318, "taker_buy_base": 45023295.0, "taker_buy_quote": 7346547.18064 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.165, "high": 0.1666, "low": 0.1591, "close": 0.1647, "volume": 110764172.2, "close_time": 1743811199999, "quote_volume": 18112765.45078, "trades": 87347, "taker_buy_base": 55397143.4, "taker_buy_quote": 9060617.67282 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.1647, "high": 0.1661, "low": 0.1611, "close": 0.1628, "volume": 34736819.5, "close_time": 1743897599999, "quote_volume": 5681620.48949, "trades": 28818, "taker_buy_base": 17190386.7, "taker_buy_quote": 2811664.3849 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.1629, "high": 0.1634, "low": 0.1424, "close": 0.1448, "volume": 123697131.5, "close_time": 1743983999999, "quote_volume": 18669072.26032, "trades": 136506, "taker_buy_base": 65612512.8, "taker_buy_quote": 9877459.76092 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.1448, "high": 0.1526, "low": 0.1303, "close": 0.1499, "volume": 256536053.4, "close_time": 1744070399999, "quote_volume": 36578017.24552, "trades": 172365, "taker_buy_base": 130475036.9, "taker_buy_quote": 18604910.83013 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.1498, "high": 0.1542, "low": 0.1403, "close": 0.1407, "volume": 98149514.2, "close_time": 1744156799999, "quote_volume": 14478855.78678, "trades": 69347, "taker_buy_base": 53233254.1, "taker_buy_quote": 7841469.37728 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.1408, "high": 0.1587, "low": 0.1353, "close": 0.1556, "volume": 155505736.8, "close_time": 1744243199999, "quote_volume": 22544361.90512, "trades": 118386, "taker_buy_base": 78372743.1, "taker_buy_quote": 11363499.79026 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.1556, "high": 0.1556, "low": 0.1457, "close": 0.1492, "volume": 85158189.8, "close_time": 1744329599999, "quote_volume": 12835351.16302, "trades": 63433, "taker_buy_base": 44806002.2, "taker_buy_quote": 6762036.05743 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.1491, "high": 0.1581, "low": 0.1483, "close": 0.155, "volume": 64427999.8, "close_time": 1744415999999, "quote_volume": 9900366.72502, "trades": 44239, "taker_buy_base": 33955980.8, "taker_buy_quote": 5214892.7271 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.1551, "high": 0.1862, "low": 0.1541, "close": 0.1833, "volume": 194643544.8, "close_time": 1744502399999, "quote_volume": 33333969.93175, "trades": 128375, "taker_buy_base": 101808030.4, "taker_buy_quote": 17410860.16993 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.1833, "high": 0.1842, "low": 0.1702, "close": 0.1728, "volume": 119739730.6, "close_time": 1744588799999, "quote_volume": 21355314.48399, "trades": 118284, "taker_buy_base": 56325814.6, "taker_buy_quote": 10047305.57696 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1729, "high": 0.1887, "low": 0.1712, "close": 0.1753, "volume": 130282768.9, "close_time": 1744675199999, "quote_volume": 23269592.55283, "trades": 137460, "taker_buy_base": 63455776.6, "taker_buy_quote": 11336427.76164 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.1753, "high": 0.1829, "low": 0.1689, "close": 0.169, "volume": 95495294.0, "close_time": 1744761599999, "quote_volume": 16909975.43855, "trades": 98882, "taker_buy_base": 45567274.0, "taker_buy_quote": 8081371.39899 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.169, "high": 0.1745, "low": 0.1634, "close": 0.1677, "volume": 111696219.2, "close_time": 1744847999999, "quote_volume": 18834298.26476, "trades": 119219, "taker_buy_base": 58717863.4, "taker_buy_quote": 9900537.2694 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.1678, "high": 0.1729, "low": 0.1651, "close": 0.1678, "volume": 81318806.9, "close_time": 1744934399999, "quote_volume": 13702498.20157, "trades": 78227, "taker_buy_base": 41234622.9, "taker_buy_quote": 6948755.13715 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.1678, "high": 0.1743, "low": 0.1657, "close": 0.1698, "volume": 56043694.0, "close_time": 1745020799999, "quote_volume": 9553697.13608, "trades": 61907, "taker_buy_base": 29046210.2, "taker_buy_quote": 4953193.36854 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.1699, "high": 0.1747, "low": 0.166, "close": 0.1739, "volume": 64603420.6, "close_time": 1745107199999, "quote_volume": 11046680.01537, "trades": 58197, "taker_buy_base": 33007623.1, "taker_buy_quote": 5644767.58222 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.174, "high": 0.1758, "low": 0.1685, "close": 0.1709, "volume": 58127418.3, "close_time": 1745193599999, "quote_volume": 9962745.03664, "trades": 59137, "taker_buy_base": 29432002.4, "taker_buy_quote": 5047576.47026 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.1709, "high": 0.1831, "low": 0.1706, "close": 0.1759, "volume": 79452817.8, "close_time": 1745279999999, "quote_volume": 14149037.93327, "trades": 91889, "taker_buy_base": 37707403.6, "taker_buy_quote": 6704056.90171 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.176, "high": 0.1902, "low": 0.1733, "close": 0.1891, "volume": 88993711.3, "close_time": 1745366399999, "quote_volume": 16173672.14411, "trades": 103035, "taker_buy_base": 45200915.4, "taker_buy_quote": 8225869.96533 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1892, "high": 0.1985, "low": 0.1883, "close": 0.1942, "volume": 151972386.0, "close_time": 1745452799999, "quote_volume": 29571891.74204, "trades": 200998, "taker_buy_base": 75174578.0, "taker_buy_quote": 14638016.9185 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1942, "high": 0.2038, "low": 0.1881, "close": 0.2019, "volume": 126551892.6, "close_time": 1745539199999, "quote_volume": 24678463.32702, "trades": 158543, "taker_buy_base": 63180608.7, "taker_buy_quote": 12326464.65249 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2018, "high": 0.2106, "low": 0.1984, "close": 0.204, "volume": 127391084.9, "close_time": 1745625599999, "quote_volume": 26246031.25592, "trades": 157990, "taker_buy_base": 63941728.3, "taker_buy_quote": 13181351.56418 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2041, "high": 0.2119, "low": 0.2006, "close": 0.2055, "volume": 67473517.6, "close_time": 1745711999999, "quote_volume": 13905908.43903, "trades": 97699, "taker_buy_base": 33555002.5, "taker_buy_quote": 6917572.55024 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.2055, "high": 0.2071, "low": 0.1959, "close": 0.1993, "volume": 56933105.9, "close_time": 1745798399999, "quote_volume": 11366259.67051, "trades": 67723, "taker_buy_base": 25077778.2, "taker_buy_quote": 5009559.00468 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1993, "high": 0.2178, "low": 0.1956, "close": 0.2161, "volume": 133354951.3, "close_time": 1745884799999, "quote_volume": 27882286.53249, "trades": 160783, "taker_buy_base": 62497375.4, "taker_buy_quote": 13105439.74246 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2161, "high": 0.2227, "low": 0.2085, "close": 0.2116, "volume": 86741409.2, "close_time": 1745971199999, "quote_volume": 18721360.70298, "trades": 111057, "taker_buy_base": 40351798.6, "taker_buy_quote": 8722606.82943 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2116, "high": 0.2157, "low": 0.2066, "close": 0.2122, "volume": 72219546.7, "close_time": 1746057599999, "quote_volume": 15191707.63835, "trades": 98344, "taker_buy_base": 28889219.0, "taker_buy_quote": 6088134.68874 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2122, "high": 0.2291, "low": 0.2122, "close": 0.2249, "volume": 92735988.9, "close_time": 1746143999999, "quote_volume": 20646930.22019, "trades": 118939, "taker_buy_base": 49567946.1, "taker_buy_quote": 11033127.43791 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2248, "high": 0.2275, "low": 0.2176, "close": 0.2204, "volume": 65538812.4, "close_time": 1746230399999, "quote_volume": 14474273.76017, "trades": 81080, "taker_buy_base": 32545107.4, "taker_buy_quote": 7190127.801 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2204, "high": 0.2232, "low": 0.2066, "close": 0.2072, "volume": 72954849.8, "close_time": 1746316799999, "quote_volume": 15602936.94447, "trades": 96940, "taker_buy_base": 35708080.6, "taker_buy_quote": 7636935.03175 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2072, "high": 0.2102, "low": 0.2025, "close": 0.2038, "volume": 37546743.0, "close_time": 1746403199999, "quote_volume": 7738393.10678, "trades": 61698, "taker_buy_base": 17656791.5, "taker_buy_quote": 3640090.4232 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2038, "high": 0.2077, "low": 0.199, "close": 0.2011, "volume": 49739764.1, "close_time": 1746489599999, "quote_volume": 10080161.32964, "trades": 72246, "taker_buy_base": 23746138.0, "taker_buy_quote": 4818369.01928 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2012, "high": 0.2022, "low": 0.1905, "close": 0.1976, "volume": 60272142.7, "close_time": 1746575999999, "quote_volume": 11829180.47746, "trades": 86074, "taker_buy_base": 29698306.2, "taker_buy_quote": 5833427.46249 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1976, "high": 0.2009, "low": 0.1946, "close": 0.1986, "volume": 68033423.1, "close_time": 1746662399999, "quote_volume": 13470364.11243, "trades": 84703, "taker_buy_base": 35184183.1, "taker_buy_quote": 6967523.05725 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1986, "high": 0.2343, "low": 0.1986, "close": 0.2302, "volume": 154377874.4, "close_time": 1746748799999, "quote_volume": 33474666.89428, "trades": 163440, "taker_buy_base": 78984806.9, "taker_buy_quote": 17122249.37906 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2301, "high": 0.248, "low": 0.2282, "close": 0.2444, "volume": 150859347.1, "close_time": 1746835199999, "quote_volume": 35853079.88102, "trades": 233720, "taker_buy_base": 74771014.6, "taker_buy_quote": 17781140.84814 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2443, "high": 0.2748, "low": 0.242, "close": 0.2732, "volume": 137837744.0, "close_time": 1746921599999, "quote_volume": 35207225.09586, "trades": 205508, "taker_buy_base": 66957052.9, "taker_buy_quote": 17083031.87398 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.2731, "high": 0.275, "low": 0.2531, "close": 0.26, "volume": 103766721.3, "close_time": 1747007999999, "quote_volume": 27052836.48751, "trades": 174183, "taker_buy_base": 45124005.0, "taker_buy_quote": 11771525.71447 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.2601, "high": 0.2742, "low": 0.2473, "close": 0.2608, "volume": 171838784.9, "close_time": 1747094399999, "quote_volume": 45120990.54256, "trades": 288640, "taker_buy_base": 83959828.5, "taker_buy_quote": 22068737.21218 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.2607, "high": 0.2693, "low": 0.2478, "close": 0.2625, "volume": 93397738.4, "close_time": 1747180799999, "quote_volume": 24076563.5661, "trades": 170808, "taker_buy_base": 43011118.4, "taker_buy_quote": 11118770.84382 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2626, "high": 0.2644, "low": 0.2494, "close": 0.2512, "volume": 69466164.4, "close_time": 1747267199999, "quote_volume": 17821325.64229, "trades": 138111, "taker_buy_base": 34056169.0, "taker_buy_quote": 8738451.64445 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.2511, "high": 0.2545, "low": 0.231, "close": 0.2381, "volume": 104054023.1, "close_time": 1747353599999, "quote_volume": 24989550.70575, "trades": 167217, "taker_buy_base": 47771987.0, "taker_buy_quote": 11452817.98937 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.2381, "high": 0.2434, "low": 0.2284, "close": 0.2295, "volume": 62039385.5, "close_time": 1747439999999, "quote_volume": 14749806.81042, "trades": 118933, "taker_buy_base": 30537174.8, "taker_buy_quote": 7266008.41713 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.2294, "high": 0.2304, "low": 0.2206, "close": 0.2251, "volume": 50182915.3, "close_time": 1747526399999, "quote_volume": 11276754.62236, "trades": 111727, "taker_buy_base": 24392363.2, "taker_buy_quote": 5482216.73898 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2251, "high": 0.2395, "low": 0.2188, "close": 0.2323, "volume": 82894701.8, "close_time": 1747612799999, "quote_volume": 19001145.09787, "trades": 128442, "taker_buy_base": 41239279.6, "taker_buy_quote": 9472008.35118 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.2323, "high": 0.2332, "low": 0.2129, "close": 0.2229, "volume": 75137964.4, "close_time": 1747699199999, "quote_volume": 16552529.73866, "trades": 126986, "taker_buy_base": 38677362.8, "taker_buy_quote": 8515081.0242 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.2229, "high": 0.2285, "low": 0.2183, "close": 0.2244, "volume": 47778078.8, "close_time": 1747785599999, "quote_volume": 10647404.7551, "trades": 98004, "taker_buy_base": 24439396.2, "taker_buy_quote": 5446546.12428 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2244, "high": 0.2363, "low": 0.2208, "close": 0.2304, "volume": 85089140.4, "close_time": 1747871999999, "quote_volume": 19340013.18239, "trades": 137796, "taker_buy_base": 42573444.6, "taker_buy_quote": 9680057.82031 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2304, "high": 0.246, "low": 0.2303, "close": 0.2439, "volume": 82847157.4, "close_time": 1747958399999, "quote_volume": 19900584.8017, "trades": 135297, "taker_buy_base": 39949704.4, "taker_buy_quote": 9593058.43393 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.2439, "high": 0.2528, "low": 0.2256, "close": 0.2268, "volume": 130841924.4, "close_time": 1748044799999, "quote_volume": 31348350.96404, "trades": 205885, "taker_buy_base": 61810667.3, "taker_buy_quote": 14841425.42921 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.2268, "high": 0.2319, "low": 0.2228, "close": 0.2237, "volume": 38564179.3, "close_time": 1748131199999, "quote_volume": 8774438.97483, "trades": 72301, "taker_buy_base": 18311877.2, "taker_buy_quote": 4168543.13998 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.2237, "high": 0.2256, "low": 0.2121, "close": 0.2206, "volume": 53828906.1, "close_time": 1748217599999, "quote_volume": 11697120.75389, "trades": 87539, "taker_buy_base": 26399599.7, "taker_buy_quote": 5740011.28207 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.2207, "high": 0.2284, "low": 0.2181, "close": 0.2207, "volume": 57277708.2, "close_time": 1748303999999, "quote_volume": 12758260.97766, "trades": 81110, "taker_buy_base": 27208538.5, "taker_buy_quote": 6063549.08529 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2207, "high": 0.2302, "low": 0.2155, "close": 0.2259, "volume": 63567824.9, "close_time": 1748390399999, "quote_volume": 14240018.42096, "trades": 98767, "taker_buy_base": 29217481.8, "taker_buy_quote": 6545334.50513 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.2259, "high": 0.2294, "low": 0.2158, "close": 0.2237, "volume": 65132057.6, "close_time": 1748476799999, "quote_volume": 14499413.84507, "trades": 96540, "taker_buy_base": 31473943.5, "taker_buy_quote": 7003559.01038 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.2237, "high": 0.2334, "low": 0.2117, "close": 0.2135, "volume": 95513115.3, "close_time": 1748563199999, "quote_volume": 21322402.46449, "trades": 139580, "taker_buy_base": 47199697.0, "taker_buy_quote": 10549852.78683 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2135, "high": 0.2153, "low": 0.1914, "close": 0.1929, "volume": 136467123.4, "close_time": 1748649599999, "quote_volume": 27591493.69329, "trades": 160177, "taker_buy_base": 65068489.3, "taker_buy_quote": 13145497.47021 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1928, "high": 0.1957, "low": 0.1864, "close": 0.1939, "volume": 73509450.6, "close_time": 1748735999999, "quote_volume": 14019341.0433, "trades": 97947, "taker_buy_base": 36124899.5, "taker_buy_quote": 6889548.82361 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.194, "high": 0.1969, "low": 0.1883, "close": 0.1954, "volume": 48744713.0, "close_time": 1748822399999, "quote_volume": 9382673.56631, "trades": 55272, "taker_buy_base": 23445483.7, "taker_buy_quote": 4512726.14161 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1954, "high": 0.2004, "low": 0.1888, "close": 0.1989, "volume": 52325399.7, "close_time": 1748908799999, "quote_volume": 10129810.87304, "trades": 62150, "taker_buy_base": 25531302.3, "taker_buy_quote": 4941776.52911 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.199, "high": 0.2046, "low": 0.1971, "close": 0.1984, "volume": 60430170.7, "close_time": 1748995199999, "quote_volume": 12175811.75648, "trades": 67078, "taker_buy_base": 28077201.9, "taker_buy_quote": 5659356.91982 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1984, "high": 0.2016, "low": 0.1924, "close": 0.1932, "volume": 43693670.8, "close_time": 1749081599999, "quote_volume": 8649984.38813, "trades": 54828, "taker_buy_base": 20875027.1, "taker_buy_quote": 4131399.54813 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1933, "high": 0.1956, "low": 0.177, "close": 0.1795, "volume": 93611608.5, "close_time": 1749167999999, "quote_volume": 17459120.51016, "trades": 102846, "taker_buy_base": 41913291.2, "taker_buy_quote": 7824588.84225 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1794, "high": 0.19, "low": 0.1776, "close": 0.1841, "volume": 43698235.1, "close_time": 1749254399999, "quote_volume": 8092735.96615, "trades": 53263, "taker_buy_base": 20085398.5, "taker_buy_quote": 3719941.41654 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1842, "high": 0.1923, "low": 0.1837, "close": 0.1903, "volume": 30444414.9, "close_time": 1749340799999, "quote_volume": 5779865.27026, "trades": 32631, "taker_buy_base": 13943909.0, "taker_buy_quote": 2646994.52328 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1903, "high": 0.1919, "low": 0.1862, "close": 0.1889, "volume": 20600966.8, "close_time": 1749427199999, "quote_volume": 3898552.10497, "trades": 27196, "taker_buy_base": 9562392.7, "taker_buy_quote": 1810694.6401 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1889, "high": 0.1977, "low": 0.1867, "close": 0.1976, "volume": 50843111.1, "close_time": 1749513599999, "quote_volume": 9734145.31721, "trades": 48009, "taker_buy_base": 25202709.1, "taker_buy_quote": 4824250.47344 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1977, "high": 0.2093, "low": 0.1934, "close": 0.2086, "volume": 84945757.8, "close_time": 1749599999999, "quote_volume": 17122701.62903, "trades": 81306, "taker_buy_base": 41595470.1, "taker_buy_quote": 8389780.90338 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.2086, "high": 0.2101, "low": 0.1966, "close": 0.1988, "volume": 63312562.2, "close_time": 1749686399999, "quote_volume": 12939214.28726, "trades": 85356, "taker_buy_base": 31487436.6, "taker_buy_quote": 6431521.43418 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1988, "high": 0.1991, "low": 0.1838, "close": 0.1843, "volume": 93300942.0, "close_time": 1749772799999, "quote_volume": 17859408.32658, "trades": 90306, "taker_buy_base": 44042852.6, "taker_buy_quote": 8429881.16304 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1843, "high": 0.1843, "low": 0.1712, "close": 0.18, "volume": 111886412.4, "close_time": 1749859199999, "quote_volume": 19631332.89137, "trades": 139151, "taker_buy_base": 54005606.6, "taker_buy_quote": 9474190.12448 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1799, "high": 0.1807, "low": 0.172, "close": 0.1758, "volume": 29273220.7, "close_time": 1749945599999, "quote_volume": 5164866.30523, "trades": 39377, "taker_buy_base": 14329983.1, "taker_buy_quote": 2529478.14251 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1759, "high": 0.1783, "low": 0.1734, "close": 0.1765, "volume": 25302443.5, "close_time": 1750031999999, "quote_volume": 4451623.48006, "trades": 36955, "taker_buy_base": 12342871.8, "taker_buy_quote": 2171851.92101 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1765, "high": 0.1854, "low": 0.1743, "close": 0.176, "volume": 49729052.7, "close_time": 1750118399999, "quote_volume": 9002949.3338, "trades": 58639, "taker_buy_base": 24015466.5, "taker_buy_quote": 4350702.60267 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.176, "high": 0.1784, "low": 0.1582, "close": 0.1664, "volume": 278188084.0, "close_time": 1750204799999, "quote_volume": 46400658.39237, "trades": 188604, "taker_buy_base": 158755293.8, "taker_buy_quote": 26478808.87811 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1664, "high": 0.1817, "low": 0.1636, "close": 0.1807, "volume": 153230606.7, "close_time": 1750291199999, "quote_volume": 26240399.88502, "trades": 151771, "taker_buy_base": 78784406.4, "taker_buy_quote": 13497238.15622 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1806, "high": 0.1948, "low": 0.1787, "close": 0.1936, "volume": 174714365.5, "close_time": 1750377599999, "quote_volume": 32756249.14932, "trades": 183094, "taker_buy_base": 88371515.9, "taker_buy_quote": 16577452.52311 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1935, "high": 0.2144, "low": 0.1912, "close": 0.2043, "volume": 309025748.4, "close_time": 1750463999999, "quote_volume": 62588856.17918, "trades": 387660, "taker_buy_base": 152479991.0, "taker_buy_quote": 30898231.45908 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2043, "high": 0.231, "low": 0.202, "close": 0.2131, "volume": 376029476.4, "close_time": 1750550399999, "quote_volume": 82058973.65348, "trades": 561414, "taker_buy_base": 186490096.9, "taker_buy_quote": 40718142.14241 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2131, "high": 0.2178, "low": 0.1913, "close": 0.1996, "volume": 267169875.0, "close_time": 1750636799999, "quote_volume": 53676711.40116, "trades": 310601, "taker_buy_base": 127981396.9, "taker_buy_quote": 25719184.39698 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1995, "high": 0.2465, "low": 0.1936, "close": 0.2438, "volume": 391899348.6, "close_time": 1750723199999, "quote_volume": 83403885.10688, "trades": 385712, "taker_buy_base": 200955393.8, "taker_buy_quote": 42893452.55945 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2438, "high": 0.313, "low": 0.2428, "close": 0.3068, "volume": 697949240.7, "close_time": 1750809599999, "quote_volume": 193555037.45537, "trades": 958667, "taker_buy_base": 342332110.6, "taker_buy_quote": 95051599.71455 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.3067, "high": 0.3359, "low": 0.265, "close": 0.2798, "volume": 668217103.3, "close_time": 1750895999999, "quote_volume": 202624754.18862, "trades": 1043426, "taker_buy_base": 333124624.3, "taker_buy_quote": 101064574.96557 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.2799, "high": 0.2845, "low": 0.2455, "close": 0.2562, "volume": 378120941.3, "close_time": 1750982399999, "quote_volume": 101039988.96727, "trades": 457148, "taker_buy_base": 181817219.1, "taker_buy_quote": 48642743.93191 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2561, "high": 0.2989, "low": 0.2491, "close": 0.2894, "volume": 473150392.7, "close_time": 1751068799999, "quote_volume": 133793530.46956, "trades": 702306, "taker_buy_base": 239725501.4, "taker_buy_quote": 67760887.79817 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2895, "high": 0.2999, "low": 0.2791, "close": 0.2901, "volume": 231878394.1, "close_time": 1751155199999, "quote_volume": 66818675.18766, "trades": 395184, "taker_buy_base": 110369047.8, "taker_buy_quote": 31824188.2647 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2901, "high": 0.3133, "low": 0.2853, "close": 0.3, "volume": 270718232.9, "close_time": 1751241599999, "quote_volume": 81576087.46106, "trades": 439621, "taker_buy_base": 134679663.8, "taker_buy_quote": 40597533.95221 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3, "high": 0.3144, "low": 0.2782, "close": 0.2815, "volume": 286462343.7, "close_time": 1751327999999, "quote_volume": 85137397.94549, "trades": 412812, "taker_buy_base": 140394098.0, "taker_buy_quote": 41736328.75153 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2814, "high": 0.2908, "low": 0.2758, "close": 0.2802, "volume": 168644868.3, "close_time": 1751414399999, "quote_volume": 47628581.73461, "trades": 262390, "taker_buy_base": 82433919.1, "taker_buy_quote": 23294654.01831 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2803, "high": 0.2911, "low": 0.2636, "close": 0.2824, "volume": 202450200.9, "close_time": 1751500799999, "quote_volume": 56443059.07822, "trades": 291324, "taker_buy_base": 94137041.5, "taker_buy_quote": 26263795.08249 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2824, "high": 0.2906, "low": 0.2686, "close": 0.2721, "volume": 161079432.6, "close_time": 1751587199999, "quote_volume": 44877142.92471, "trades": 229547, "taker_buy_base": 78190705.1, "taker_buy_quote": 21802541.26341 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2721, "high": 0.2733, "low": 0.2559, "close": 0.2572, "volume": 128824133.6, "close_time": 1751673599999, "quote_volume": 33854137.72532, "trades": 200407, "taker_buy_base": 61484376.6, "taker_buy_quote": 16166818.96695 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2572, "high": 0.2654, "low": 0.2572, "close": 0.262, "volume": 77767660.7, "close_time": 1751759999999, "quote_volume": 20336727.31345, "trades": 116994, "taker_buy_base": 36070123.4, "taker_buy_quote": 9441226.47614 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.262, "high": 0.2709, "low": 0.2594, "close": 0.2645, "volume": 64346772.9, "close_time": 1751846399999, "quote_volume": 17018596.13268, "trades": 93927, "taker_buy_base": 32094572.2, "taker_buy_quote": 8493768.11246 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2646, "high": 0.2681, "low": 0.2534, "close": 0.2559, "volume": 77008426.4, "close_time": 1751932799999, "quote_volume": 20006293.92628, "trades": 116185, "taker_buy_base": 35644283.4, "taker_buy_quote": 9266719.05026 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2559, "high": 0.2621, "low": 0.2486, "close": 0.2606, "volume": 83782210.1, "close_time": 1752019199999, "quote_volume": 21322177.85638, "trades": 122416, "taker_buy_base": 40337750.8, "taker_buy_quote": 10273281.36431 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2607, "high": 0.2689, "low": 0.2552, "close": 0.2642, "volume": 143221735.8, "close_time": 1752105599999, "quote_volume": 37662032.58898, "trades": 186375, "taker_buy_base": 70598777.3, "taker_buy_quote": 18569550.78278 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2643, "high": 0.3093, "low": 0.2605, "close": 0.3055, "volume": 255706360.8, "close_time": 1752191999999, "quote_volume": 71509017.78372, "trades": 340963, "taker_buy_base": 129034986.1, "taker_buy_quote": 36120816.46037 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3055, "high": 0.3553, "low": 0.2993, "close": 0.3309, "volume": 446983638.2, "close_time": 1752278399999, "quote_volume": 148010901.62697, "trades": 766364, "taker_buy_base": 225002696.3, "taker_buy_quote": 74525790.00136 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.3309, "high": 0.3446, "low": 0.3107, "close": 0.3217, "volume": 202318564.0, "close_time": 1752364799999, "quote_volume": 66513517.79579, "trades": 392673, "taker_buy_base": 98980343.8, "taker_buy_quote": 32571485.46015 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3218, "high": 0.3359, "low": 0.3138, "close": 0.3166, "volume": 143255772.5, "close_time": 1752451199999, "quote_volume": 46554229.89197, "trades": 303547, "taker_buy_base": 70402980.4, "taker_buy_quote": 22884607.32654 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.3167, "high": 0.3575, "low": 0.3139, "close": 0.3356, "volume": 267847897.7, "close_time": 1752537599999, "quote_volume": 91121645.35799, "trades": 519569, "taker_buy_base": 129699034.9, "taker_buy_quote": 44112382.7174 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.3356, "high": 0.3852, "low": 0.328, "close": 0.3705, "volume": 421179913.4, "close_time": 1752623999999, "quote_volume": 150948595.21547, "trades": 839652, "taker_buy_base": 210557948.0, "taker_buy_quote": 75466891.95314 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.3705, "high": 0.3903, "low": 0.3535, "close": 0.3573, "volume": 259862754.1, "close_time": 1752710399999, "quote_volume": 96033329.40776, "trades": 545236, "taker_buy_base": 127244968.2, "taker_buy_quote": 47061564.24645 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.3574, "high": 0.3646, "low": 0.3381, "close": 0.3482, "volume": 225752694.2, "close_time": 1752796799999, "quote_volume": 79780747.93319, "trades": 420756, "taker_buy_base": 111319554.5, "taker_buy_quote": 39339869.05215 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.3482, "high": 0.3734, "low": 0.3404, "close": 0.3509, "volume": 264277077.5, "close_time": 1752883199999, "quote_volume": 94970519.42908, "trades": 567959, "taker_buy_base": 129251440.0, "taker_buy_quote": 46455419.21525 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.3509, "high": 0.3549, "low": 0.3403, "close": 0.3519, "volume": 84384456.0, "close_time": 1752969599999, "quote_volume": 29353781.44507, "trades": 195999, "taker_buy_base": 39259318.8, "taker_buy_quote": 13657927.24163 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.3519, "high": 0.3739, "low": 0.3478, "close": 0.3543, "volume": 138215159.2, "close_time": 1753055999999, "quote_volume": 49798837.57622, "trades": 270881, "taker_buy_base": 67054527.1, "taker_buy_quote": 24176551.05465 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.3543, "high": 0.3697, "low": 0.3473, "close": 0.3553, "volume": 151140917.1, "close_time": 1753142399999, "quote_volume": 54302788.99934, "trades": 326654, "taker_buy_base": 69428260.4, "taker_buy_quote": 24934999.31165 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.3553, "high": 0.3582, "low": 0.3344, "close": 0.352, "volume": 141060140.1, "close_time": 1753228799999, "quote_volume": 48497549.1886, "trades": 359264, "taker_buy_base": 68933174.3, "taker_buy_quote": 23692837.7212 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.3521, "high": 0.354, "low": 0.3215, "close": 0.3289, "volume": 183388320.2, "close_time": 1753315199999, "quote_volume": 61231612.34433, "trades": 340241, "taker_buy_base": 82613324.7, "taker_buy_quote": 27639347.70227 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.329, "high": 0.3336, "low": 0.3039, "close": 0.3191, "volume": 160088046.2, "close_time": 1753401599999, "quote_volume": 51106817.59743, "trades": 327628, "taker_buy_base": 78359373.3, "taker_buy_quote": 25001354.54693 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.3192, "high": 0.3347, "low": 0.3085, "close": 0.3337, "volume": 117433911.7, "close_time": 1753487999999, "quote_volume": 37541268.23568, "trades": 289330, "taker_buy_base": 59510589.1, "taker_buy_quote": 19025565.74868 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.3337, "high": 0.3502, "low": 0.3286, "close": 0.3375, "volume": 95419652.5, "close_time": 1753574399999, "quote_volume": 32376244.10862, "trades": 179217, "taker_buy_base": 46884774.6, "taker_buy_quote": 15925666.18896 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.3375, "high": 0.3507, "low": 0.3357, "close": 0.3464, "volume": 102377545.0, "close_time": 1753660799999, "quote_volume": 35086673.08018, "trades": 192294, "taker_buy_base": 49322572.2, "taker_buy_quote": 16908589.96508 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.3463, "high": 0.3545, "low": 0.3185, "close": 0.3212, "volume": 117783792.2, "close_time": 1753747199999, "quote_volume": 39746029.49683, "trades": 230832, "taker_buy_base": 55635765.7, "taker_buy_quote": 18731737.42383 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.3212, "high": 0.3452, "low": 0.3152, "close": 0.3194, "volume": 130909164.8, "close_time": 1753833599999, "quote_volume": 42960469.53754, "trades": 252693, "taker_buy_base": 63346909.3, "taker_buy_quote": 20788795.76604 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.3193, "high": 0.3206, "low": 0.2951, "close": 0.3127, "volume": 157458528.1, "close_time": 1753919999999, "quote_volume": 48505107.94152, "trades": 278141, "taker_buy_base": 76899796.5, "taker_buy_quote": 23698948.26963 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.3128, "high": 0.3225, "low": 0.2918, "close": 0.2934, "volume": 113632992.4, "close_time": 1754006399999, "quote_volume": 34911715.11619, "trades": 184860, "taker_buy_base": 54967041.8, "taker_buy_quote": 16867666.85786 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.2934, "high": 0.2961, "low": 0.2756, "close": 0.284, "volume": 178376429.1, "close_time": 1754092799999, "quote_volume": 51259572.96778, "trades": 302130, "taker_buy_base": 85077562.6, "taker_buy_quote": 24459565.54287 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.2839, "high": 0.2865, "low": 0.263, "close": 0.2698, "volume": 105050559.8, "close_time": 1754179199999, "quote_volume": 28779277.05976, "trades": 200304, "taker_buy_base": 48736287.3, "taker_buy_quote": 13337717.70672 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.2699, "high": 0.2813, "low": 0.264, "close": 0.2801, "volume": 71114725.3, "close_time": 1754265599999, "quote_volume": 19439157.60257, "trades": 136561, "taker_buy_base": 37485219.4, "taker_buy_quote": 10241329.11493 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.2801, "high": 0.3078, "low": 0.2792, "close": 0.3055, "volume": 123599061.9, "close_time": 1754351999999, "quote_volume": 36341134.77122, "trades": 204220, "taker_buy_base": 63099335.5, "taker_buy_quote": 18569390.93788 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3054, "high": 0.3101, "low": 0.2835, "close": 0.2899, "volume": 140007255.7, "close_time": 1754438399999, "quote_volume": 41332817.17035, "trades": 244695, "taker_buy_base": 66851074.8, "taker_buy_quote": 19749403.51118 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.29, "high": 0.2959, "low": 0.2791, "close": 0.2913, "volume": 93166364.6, "close_time": 1754524799999, "quote_volume": 26810151.32641, "trades": 151781, "taker_buy_base": 45967736.6, "taker_buy_quote": 13231872.59143 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.2913, "high": 0.3097, "low": 0.2881, "close": 0.3089, "volume": 101401260.3, "close_time": 1754611199999, "quote_volume": 30576593.77066, "trades": 159073, "taker_buy_base": 47601492.5, "taker_buy_quote": 14358350.14107 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.3088, "high": 0.3178, "low": 0.3023, "close": 0.3138, "volume": 106364297.7, "close_time": 1754697599999, "quote_volume": 32981529.67675, "trades": 213264, "taker_buy_base": 51286150.7, "taker_buy_quote": 15917229.1746 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.3139, "high": 0.3377, "low": 0.3126, "close": 0.3287, "volume": 109454332.4, "close_time": 1754783999999, "quote_volume": 35946501.81962, "trades": 210605, "taker_buy_base": 56784298.9, "taker_buy_quote": 18641431.61913 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.3287, "high": 0.3358, "low": 0.3147, "close": 0.3222, "volume": 123686098.6, "close_time": 1754870399999, "quote_volume": 40005638.09922, "trades": 196351, "taker_buy_base": 58680980.5, "taker_buy_quote": 18964995.08591 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.3221, "high": 0.332, "low": 0.3018, "close": 0.3051, "volume": 162424454.0, "close_time": 1754956799999, "quote_volume": 51424118.61584, "trades": 272272, "taker_buy_base": 78419745.3, "taker_buy_quote": 24811777.93737 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.305, "high": 0.329, "low": 0.297, "close": 0.3241, "volume": 150834190.3, "close_time": 1755043199999, "quote_volume": 47063465.35932, "trades": 245292, "taker_buy_base": 70850092.7, "taker_buy_quote": 22111410.37392 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.3241, "high": 0.3623, "low": 0.3191, "close": 0.3574, "volume": 218302791.4, "close_time": 1755129599999, "quote_volume": 75397511.741, "trades": 388420, "taker_buy_base": 112330265.2, "taker_buy_quote": 38812103.98469 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.3574, "high": 0.3639, "low": 0.3189, "close": 0.3261, "volume": 272049911.0, "close_time": 1755215999999, "quote_volume": 92490620.06867, "trades": 463788, "taker_buy_base": 128805778.8, "taker_buy_quote": 43797072.05638 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.3261, "high": 0.3448, "low": 0.3138, "close": 0.3219, "volume": 192194493.3, "close_time": 1755302399999, "quote_volume": 63266322.19293, "trades": 319944, "taker_buy_base": 90588359.5, "taker_buy_quote": 29840570.64952 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3219, "high": 0.3264, "low": 0.3166, "close": 0.3244, "volume": 61922878.0, "close_time": 1755388799999, "quote_volume": 19951294.2383, "trades": 109298, "taker_buy_base": 29958299.1, "taker_buy_quote": 9655435.55468 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.3243, "high": 0.3576, "low": 0.3214, "close": 0.3422, "volume": 155541138.3, "close_time": 1755475199999, "quote_volume": 53526248.27517, "trades": 256040, "taker_buy_base": 82409035.8, "taker_buy_quote": 28349707.35906 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.3423, "high": 0.3436, "low": 0.3208, "close": 0.3263, "volume": 190399092.6, "close_time": 1755561599999, "quote_volume": 62879917.45369, "trades": 316954, "taker_buy_base": 93435338.7, "taker_buy_quote": 30861141.46768 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3263, "high": 0.3309, "low": 0.298, "close": 0.2989, "volume": 162623790.2, "close_time": 1755647999999, "quote_volume": 51109018.86252, "trades": 267991, "taker_buy_base": 73048804.0, "taker_buy_quote": 22969483.52179 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.2989, "high": 0.3101, "low": 0.2883, "close": 0.3073, "volume": 131488222.2, "close_time": 1755734399999, "quote_volume": 39525756.59333, "trades": 232435, "taker_buy_base": 64454396.9, "taker_buy_quote": 19403785.59266 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3073, "high": 0.3085, "low": 0.2905, "close": 0.2917, "volume": 67894055.6, "close_time": 1755820799999, "quote_volume": 20162267.50886, "trades": 161298, "taker_buy_base": 32261172.6, "taker_buy_quote": 9584474.03285 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.2917, "high": 0.3301, "low": 0.2809, "close": 0.3238, "volume": 232482605.9, "close_time": 1755907199999, "quote_volume": 71582178.35024, "trades": 335553, "taker_buy_base": 110795294.9, "taker_buy_quote": 34083860.92448 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.3239, "high": 0.3279, "low": 0.3123, "close": 0.3254, "volume": 115176985.7, "close_time": 1755993599999, "quote_volume": 36879628.91565, "trades": 209100, "taker_buy_base": 55968350.3, "taker_buy_quote": 17926359.19911 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.3254, "high": 0.3277, "low": 0.306, "close": 0.3115, "volume": 163430334.5, "close_time": 1756079999999, "quote_volume": 51390853.98989, "trades": 279472, "taker_buy_base": 78811520.4, "taker_buy_quote": 24783322.77417 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.3116, "high": 0.3137, "low": 0.272, "close": 0.2837, "volume": 157109288.8, "close_time": 1756166399999, "quote_volume": 46202454.75328, "trades": 300574, "taker_buy_base": 74543325.5, "taker_buy_quote": 21911612.65019 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.2838, "high": 0.3032, "low": 0.2804, "close": 0.2997, "volume": 96417729.7, "close_time": 1756252799999, "quote_volume": 28147329.67377, "trades": 186747, "taker_buy_base": 46494089.7, "taker_buy_quote": 13584537.93644 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.2997, "high": 0.3046, "low": 0.2919, "close": 0.2924, "volume": 111212526.4, "close_time": 1756339199999, "quote_volume": 33270072.19798, "trades": 200606, "taker_buy_base": 52884802.3, "taker_buy_quote": 15832969.07522 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.2925, "high": 0.3097, "low": 0.29, "close": 0.3082, "volume": 128129114.3, "close_time": 1756425599999, "quote_volume": 38252124.57622, "trades": 175572, "taker_buy_base": 62776586.0, "taker_buy_quote": 18737518.37932 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.3083, "high": 0.3089, "low": 0.2831, "close": 0.2878, "volume": 154927471.1, "close_time": 1756511999999, "quote_volume": 45386348.07747, "trades": 229326, "taker_buy_base": 74615794.2, "taker_buy_quote": 21842656.15506 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.2878, "high": 0.2915, "low": 0.2811, "close": 0.2875, "volume": 49674380.8, "close_time": 1756598399999, "quote_volume": 14261438.59272, "trades": 89268, "taker_buy_base": 23591149.6, "taker_buy_quote": 6773796.51846 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.2875, "high": 0.2942, "low": 0.284, "close": 0.2842, "volume": 42906636.3, "close_time": 1756684799999, "quote_volume": 12439806.9443, "trades": 89296, "taker_buy_base": 20851670.8, "taker_buy_quote": 6045414.81441 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.2842, "high": 0.289, "low": 0.2685, "close": 0.2754, "volume": 103684924.3, "close_time": 1756771199999, "quote_volume": 28909951.24491, "trades": 195482, "taker_buy_base": 50357303.6, "taker_buy_quote": 14046119.36285 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.2755, "high": 0.2879, "low": 0.2739, "close": 0.2869, "volume": 98784143.8, "close_time": 1756857599999, "quote_volume": 27863518.93946, "trades": 178588, "taker_buy_base": 49636885.2, "taker_buy_quote": 14001163.63504 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.287, "high": 0.2969, "low": 0.2814, "close": 0.2932, "volume": 81100136.4, "close_time": 1756943999999, "quote_volume": 23461718.5374, "trades": 131095, "taker_buy_base": 40303075.9, "taker_buy_quote": 11660581.32834 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.2933, "high": 0.2941, "low": 0.2762, "close": 0.2792, "volume": 81666995.8, "close_time": 1757030399999, "quote_volume": 23187985.87889, "trades": 122998, "taker_buy_base": 38027331.6, "taker_buy_quote": 10798814.42894 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.2792, "high": 0.3, "low": 0.2792, "close": 0.2913, "volume": 143896825.7, "close_time": 1757116799999, "quote_volume": 41933278.91962, "trades": 205903, "taker_buy_base": 69242918.6, "taker_buy_quote": 20190776.96194 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.2914, "high": 0.2937, "low": 0.2831, "close": 0.2854, "volume": 51071296.1, "close_time": 1757203199999, "quote_volume": 14647434.95527, "trades": 70675, "taker_buy_base": 24333472.4, "taker_buy_quote": 6979688.5212 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.2854, "high": 0.2991, "low": 0.2853, "close": 0.2951, "volume": 85561901.3, "close_time": 1757289599999, "quote_volume": 25255466.714, "trades": 104211, "taker_buy_base": 42768941.3, "taker_buy_quote": 12627121.62926 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.2952, "high": 0.3177, "low": 0.2931, "close": 0.3108, "volume": 168664993.7, "close_time": 1757375999999, "quote_volume": 51455946.85803, "trades": 212168, "taker_buy_base": 81709133.5, "taker_buy_quote": 24925205.0047 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3108, "high": 0.3199, "low": 0.3022, "close": 0.3094, "volume": 144814909.4, "close_time": 1757462399999, "quote_volume": 45056383.1804, "trades": 206737, "taker_buy_base": 73897794.4, "taker_buy_quote": 22998533.21711 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3093, "high": 0.3227, "low": 0.3069, "close": 0.3206, "volume": 109982134.5, "close_time": 1757548799999, "quote_volume": 34638365.88504, "trades": 186555, "taker_buy_base": 53990823.7, "taker_buy_quote": 17014992.04199 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3206, "high": 0.3384, "low": 0.3161, "close": 0.3363, "volume": 140102473.4, "close_time": 1757635199999, "quote_volume": 45730197.19171, "trades": 233525, "taker_buy_base": 74120976.1, "taker_buy_quote": 24212274.13046 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3364, "high": 0.3454, "low": 0.3289, "close": 0.3446, "volume": 114502401.2, "close_time": 1757721599999, "quote_volume": 38622384.13317, "trades": 205810, "taker_buy_base": 57240934.1, "taker_buy_quote": 19327776.30342 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3447, "high": 0.3573, "low": 0.3401, "close": 0.344, "volume": 149060228.1, "close_time": 1757807999999, "quote_volume": 51961746.90072, "trades": 223847, "taker_buy_base": 73424978.1, "taker_buy_quote": 25621155.38701 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.3439, "high": 0.3445, "low": 0.329, "close": 0.3314, "volume": 83202446.7, "close_time": 1757894399999, "quote_volume": 27905702.21676, "trades": 133854, "taker_buy_base": 38197927.0, "taker_buy_quote": 12815565.71887 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3314, "high": 0.3382, "low": 0.3122, "close": 0.3174, "volume": 116323231.6, "close_time": 1757980799999, "quote_volume": 37481395.0879, "trades": 171473, "taker_buy_base": 51768379.6, "taker_buy_quote": 16689002.50923 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3174, "high": 0.3226, "low": 0.3108, "close": 0.3173, "volume": 84693574.3, "close_time": 1758067199999, "quote_volume": 26933056.1782, "trades": 133062, "taker_buy_base": 40656422.1, "taker_buy_quote": 12936142.50296 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3173, "high": 0.3364, "low": 0.3079, "close": 0.3316, "volume": 140356216.5, "close_time": 1758153599999, "quote_volume": 44512784.56214, "trades": 216297, "taker_buy_base": 70943489.1, "taker_buy_quote": 22536901.77862 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3317, "high": 0.3434, "low": 0.3234, "close": 0.3424, "volume": 132817595.5, "close_time": 1758239999999, "quote_volume": 44381837.90174, "trades": 205187, "taker_buy_base": 69654286.8, "taker_buy_quote": 23289315.64445 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3424, "high": 0.35, "low": 0.3187, "close": 0.3216, "volume": 131862487.2, "close_time": 1758326399999, "quote_volume": 44154267.25091, "trades": 186532, "taker_buy_base": 67369699.9, "taker_buy_quote": 22608136.85192 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3217, "high": 0.3247, "low": 0.3163, "close": 0.3182, "volume": 57174390.5, "close_time": 1758412799999, "quote_volume": 18286548.66306, "trades": 85098, "taker_buy_base": 26374357.3, "taker_buy_quote": 8438868.53141 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3182, "high": 0.3212, "low": 0.3111, "close": 0.3122, "volume": 65736913.2, "close_time": 1758499199999, "quote_volume": 20732069.54929, "trades": 94621, "taker_buy_base": 29692460.8, "taker_buy_quote": 9365074.22244 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3123, "high": 0.3146, "low": 0.2774, "close": 0.2901, "volume": 181365590.8, "close_time": 1758585599999, "quote_volume": 53255170.68236, "trades": 232399, "taker_buy_base": 90542576.8, "taker_buy_quote": 26576749.05514 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.2902, "high": 0.2984, "low": 0.282, "close": 0.2883, "volume": 81282693.8, "close_time": 1758671999999, "quote_volume": 23685704.9531, "trades": 127586, "taker_buy_base": 41096221.5, "taker_buy_quote": 11974384.56256 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.2883, "high": 0.2981, "low": 0.2822, "close": 0.2915, "volume": 68095207.7, "close_time": 1758758399999, "quote_volume": 19862123.73543, "trades": 107376, "taker_buy_base": 34059601.6, "taker_buy_quote": 9949539.69161 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.2915, "high": 0.2919, "low": 0.2656, "close": 0.2692, "volume": 144935236.3, "close_time": 1758844799999, "quote_volume": 40270571.18839, "trades": 199484, "taker_buy_base": 64298087.6, "taker_buy_quote": 17871448.73661 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.2693, "high": 0.2851, "low": 0.2656, "close": 0.2829, "volume": 94711616.3, "close_time": 1758931199999, "quote_volume": 25994576.27923, "trades": 151388, "taker_buy_base": 47402982.4, "taker_buy_quote": 13016057.75673 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.283, "high": 0.2837, "low": 0.2752, "close": 0.2781, "volume": 36228708.2, "close_time": 1759017599999, "quote_volume": 10100678.92009, "trades": 62895, "taker_buy_base": 16941955.0, "taker_buy_quote": 4724506.51023 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.2782, "high": 0.2847, "low": 0.2682, "close": 0.2826, "volume": 61736031.1, "close_time": 1759103999999, "quote_volume": 17012101.8952, "trades": 89072, "taker_buy_base": 30396782.9, "taker_buy_quote": 8381597.00474 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.2826, "high": 0.2849, "low": 0.274, "close": 0.281, "volume": 63728563.5, "close_time": 1759190399999, "quote_volume": 17859303.31056, "trades": 103051, "taker_buy_base": 30155754.0, "taker_buy_quote": 8453369.89767 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.2809, "high": 0.2821, "low": 0.2671, "close": 0.2761, "volume": 73721583.1, "close_time": 1759276799999, "quote_volume": 20204626.2292, "trades": 117954, "taker_buy_base": 40971029.7, "taker_buy_quote": 11227751.89171 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.2762, "high": 0.2989, "low": 0.2732, "close": 0.2976, "volume": 100557887.9, "close_time": 1759363199999, "quote_volume": 28985571.98705, "trades": 136783, "taker_buy_base": 52817083.1, "taker_buy_quote": 15213546.61936 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.2976, "high": 0.3028, "low": 0.2895, "close": 0.3003, "volume": 97354761.0, "close_time": 1759449599999, "quote_volume": 28988892.79835, "trades": 137882, "taker_buy_base": 48344898.8, "taker_buy_quote": 14402199.19255 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.3003, "high": 0.3067, "low": 0.2898, "close": 0.2981, "volume": 116878771.2, "close_time": 1759535999999, "quote_volume": 34689646.29025, "trades": 161319, "taker_buy_base": 57158831.3, "taker_buy_quote": 16971375.57047 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.2982, "high": 0.2999, "low": 0.2839, "close": 0.2894, "volume": 60614558.0, "close_time": 1759622399999, "quote_volume": 17621275.70681, "trades": 97957, "taker_buy_base": 29025016.7, "taker_buy_quote": 8444917.36111 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.2894, "high": 0.3033, "low": 0.2869, "close": 0.2893, "volume": 79316589.6, "close_time": 1759708799999, "quote_volume": 23416164.71677, "trades": 137369, "taker_buy_base": 39719394.0, "taker_buy_quote": 11729476.52316 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.2892, "high": 0.3067, "low": 0.2864, "close": 0.3011, "volume": 95922158.8, "close_time": 1759795199999, "quote_volume": 28622578.2381, "trades": 150106, "taker_buy_base": 48957444.0, "taker_buy_quote": 14616765.24573 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3011, "high": 0.3046, "low": 0.2835, "close": 0.2846, "volume": 100190435.0, "close_time": 1759881599999, "quote_volume": 29400062.89725, "trades": 173442, "taker_buy_base": 45880522.6, "taker_buy_quote": 13468899.76015 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.2846, "high": 0.2924, "low": 0.2773, "close": 0.2876, "volume": 89399268.9, "close_time": 1759967999999, "quote_volume": 25429702.35343, "trades": 155267, "taker_buy_base": 43970219.6, "taker_buy_quote": 12506817.69388 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.2876, "high": 0.2889, "low": 0.2712, "close": 0.2788, "volume": 76294426.4, "close_time": 1760054399999, "quote_volume": 21308984.32929, "trades": 130936, "taker_buy_base": 35889308.7, "taker_buy_quote": 10022756.34792 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.2787, "high": 0.292, "low": 0.0683, "close": 0.2126, "volume": 407630391.3, "close_time": 1760140799999, "quote_volume": 95712291.23922, "trades": 587936, "taker_buy_base": 192407627.7, "taker_buy_quote": 45120014.169 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2126, "high": 0.2296, "low": 0.198, "close": 0.204, "volume": 201212202.0, "close_time": 1760227199999, "quote_volume": 43328482.86757, "trades": 306996, "taker_buy_base": 94709908.3, "taker_buy_quote": 20407379.86891 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.2041, "high": 0.2363, "low": 0.199, "close": 0.2284, "volume": 133648419.1, "close_time": 1760313599999, "quote_volume": 29230759.6939, "trades": 217199, "taker_buy_base": 66900765.2, "taker_buy_quote": 14646137.32603 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.2284, "high": 0.2394, "low": 0.2198, "close": 0.236, "volume": 158697862.0, "close_time": 1760399999999, "quote_volume": 36716580.01557, "trades": 149584, "taker_buy_base": 90058920.0, "taker_buy_quote": 20867878.70322 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.236, "high": 0.2375, "low": 0.2114, "close": 0.2254, "volume": 149976332.2, "close_time": 1760486399999, "quote_volume": 33168632.33652, "trades": 149020, "taker_buy_base": 73426940.0, "taker_buy_quote": 16246254.59913 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2254, "high": 0.2301, "low": 0.2132, "close": 0.2152, "volume": 122568120.8, "close_time": 1760572799999, "quote_volume": 26978544.81488, "trades": 97774, "taker_buy_base": 61502356.7, "taker_buy_quote": 13541603.23956 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2153, "high": 0.2189, "low": 0.2021, "close": 0.2052, "volume": 154224008.7, "close_time": 1760659199999, "quote_volume": 32526309.03303, "trades": 120143, "taker_buy_base": 76311327.3, "taker_buy_quote": 16103796.25457 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2053, "high": 0.2078, "low": 0.1858, "close": 0.1905, "volume": 218865787.4, "close_time": 1760745599999, "quote_volume": 42285898.93224, "trades": 171503, "taker_buy_base": 105692101.6, "taker_buy_quote": 20411785.58394 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1906, "high": 0.1956, "low": 0.1889, "close": 0.1917, "volume": 69162697.0, "close_time": 1760831999999, "quote_volume": 13303171.54654, "trades": 59988, "taker_buy_base": 34676852.9, "taker_buy_quote": 6671758.32724 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1917, "high": 0.2006, "low": 0.189, "close": 0.1954, "volume": 81808618.9, "close_time": 1760918399999, "quote_volume": 15947695.20785, "trades": 68911, "taker_buy_base": 41862953.2, "taker_buy_quote": 8165114.36662 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1953, "high": 0.2037, "low": 0.192, "close": 0.1991, "volume": 82864314.0, "close_time": 1761004799999, "quote_volume": 16528631.17261, "trades": 75036, "taker_buy_base": 43017047.2, "taker_buy_quote": 8580749.87786 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.199, "high": 0.2065, "low": 0.1903, "close": 0.1917, "volume": 143399210.0, "close_time": 1761091199999, "quote_volume": 28358542.64011, "trades": 113447, "taker_buy_base": 72769295.5, "taker_buy_quote": 14400374.18366 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1917, "high": 0.193, "low": 0.1781, "close": 0.1834, "volume": 116590976.0, "close_time": 1761177599999, "quote_volume": 21819454.96109, "trades": 87194, "taker_buy_base": 57653937.8, "taker_buy_quote": 10793989.58653 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1835, "high": 0.1949, "low": 0.1832, "close": 0.1917, "volume": 64238353.0, "close_time": 1761263999999, "quote_volume": 12198571.35759, "trades": 58299, "taker_buy_base": 32851471.6, "taker_buy_quote": 6242203.11325 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1918, "high": 0.2001, "low": 0.191, "close": 0.1957, "volume": 49815579.4, "close_time": 1761350399999, "quote_volume": 9694401.46994, "trades": 46633, "taker_buy_base": 27318701.0, "taker_buy_quote": 5316786.5446 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1958, "high": 0.2027, "low": 0.1941, "close": 0.1993, "volume": 33861944.6, "close_time": 1761436799999, "quote_volume": 6697709.60814, "trades": 31613, "taker_buy_base": 17808653.0, "taker_buy_quote": 3526453.46869 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1994, "high": 0.209, "low": 0.1978, "close": 0.2071, "volume": 44566417.9, "close_time": 1761523199999, "quote_volume": 9073538.33015, "trades": 44842, "taker_buy_base": 23083929.0, "taker_buy_quote": 4705023.4948 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2071, "high": 0.2114, "low": 0.1991, "close": 0.2007, "volume": 62669469.4, "close_time": 1761609599999, "quote_volume": 12797185.871, "trades": 61479, "taker_buy_base": 30912092.9, "taker_buy_quote": 6319520.77313 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2007, "high": 0.2047, "low": 0.1927, "close": 0.1954, "volume": 63559726.1, "close_time": 1761695999999, "quote_volume": 12631267.83349, "trades": 83544, "taker_buy_base": 31363703.3, "taker_buy_quote": 6234340.17517 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1954, "high": 0.2025, "low": 0.1926, "close": 0.1989, "volume": 85698215.0, "close_time": 1761782399999, "quote_volume": 16912086.84233, "trades": 85441, "taker_buy_base": 40866640.4, "taker_buy_quote": 8071989.35451 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.199, "high": 0.2015, "low": 0.1768, "close": 0.1846, "volume": 143521603.1, "close_time": 1761868799999, "quote_volume": 27079103.01051, "trades": 141601, "taker_buy_base": 62339487.6, "taker_buy_quote": 11776462.63089 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1846, "high": 0.1961, "low": 0.1835, "close": 0.1908, "volume": 81374847.7, "close_time": 1761955199999, "quote_volume": 15452064.52039, "trades": 67454, "taker_buy_base": 40556848.9, "taker_buy_quote": 7709197.27872 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1908, "high": 0.1964, "low": 0.1887, "close": 0.1948, "volume": 48407677.1, "close_time": 1762041599999, "quote_volume": 9351542.3695, "trades": 50206, "taker_buy_base": 25246160.8, "taker_buy_quote": 4878843.78413 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1947, "high": 0.2023, "low": 0.1885, "close": 0.1945, "volume": 71030369.4, "close_time": 1762127999999, "quote_volume": 13871747.53345, "trades": 86534, "taker_buy_base": 36347451.3, "taker_buy_quote": 7108989.47581 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1946, "high": 0.1949, "low": 0.161, "close": 0.1656, "volume": 182080206.2, "close_time": 1762214399999, "quote_volume": 31704675.88708, "trades": 171045, "taker_buy_base": 83743287.0, "taker_buy_quote": 14560120.9304 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1656, "high": 0.1704, "low": 0.1481, "close": 0.1582, "volume": 290312935.4, "close_time": 1762300799999, "quote_volume": 46090609.57652, "trades": 171506, "taker_buy_base": 141186392.7, "taker_buy_quote": 22424339.96247 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1582, "high": 0.169, "low": 0.1499, "close": 0.1655, "volume": 136572033.6, "close_time": 1762387199999, "quote_volume": 22197265.86069, "trades": 103300, "taker_buy_base": 68990800.8, "taker_buy_quote": 11232113.74473 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1655, "high": 0.1723, "low": 0.1565, "close": 0.1608, "volume": 150222723.7, "close_time": 1762473599999, "quote_volume": 24454566.0253, "trades": 132431, "taker_buy_base": 76152009.5, "taker_buy_quote": 12401678.49049 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1608, "high": 0.1849, "low": 0.1576, "close": 0.1805, "volume": 234732691.0, "close_time": 1762559999999, "quote_volume": 40037799.75895, "trades": 216141, "taker_buy_base": 132650114.4, "taker_buy_quote": 22634314.18523 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1804, "high": 0.1951, "low": 0.1773, "close": 0.1807, "volume": 217397011.8, "close_time": 1762646399999, "quote_volume": 40187931.34732, "trades": 195965, "taker_buy_base": 109748132.4, "taker_buy_quote": 20304783.99307 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1806, "high": 0.1856, "low": 0.1699, "close": 0.1819, "volume": 135242185.9, "close_time": 1762732799999, "quote_volume": 24070397.74482, "trades": 107025, "taker_buy_base": 70636270.9, "taker_buy_quote": 12580308.75233 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1819, "high": 0.2, "low": 0.1796, "close": 0.1898, "volume": 143381401.5, "close_time": 1762819199999, "quote_volume": 26600075.29895, "trades": 131008, "taker_buy_base": 73588635.1, "taker_buy_quote": 13661440.98908 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1899, "high": 0.1933, "low": 0.1742, "close": 0.1747, "volume": 135592794.7, "close_time": 1762905599999, "quote_volume": 24933617.93835, "trades": 131300, "taker_buy_base": 62488464.8, "taker_buy_quote": 11490114.46996 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1747, "high": 0.1825, "low": 0.1691, "close": 0.1726, "volume": 112961021.1, "close_time": 1762991999999, "quote_volume": 19929086.69293, "trades": 108914, "taker_buy_base": 52739292.3, "taker_buy_quote": 9293980.17736 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1726, "high": 0.1785, "low": 0.1625, "close": 0.1669, "volume": 112479436.8, "close_time": 1763078399999, "quote_volume": 19296499.34068, "trades": 103290, "taker_buy_base": 55824193.0, "taker_buy_quote": 9581104.30354 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1669, "high": 0.1685, "low": 0.1582, "close": 0.1598, "volume": 157527641.6, "close_time": 1763164799999, "quote_volume": 25759246.96288, "trades": 153905, "taker_buy_base": 74256034.8, "taker_buy_quote": 12155823.55584 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1598, "high": 0.1668, "low": 0.1595, "close": 0.1647, "volume": 63861908.8, "close_time": 1763251199999, "quote_volume": 10457903.72874, "trades": 59097, "taker_buy_base": 32462176.9, "taker_buy_quote": 5319411.77904 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1647, "high": 0.1745, "low": 0.1524, "close": 0.1554, "volume": 146760265.3, "close_time": 1763337599999, "quote_volume": 23379872.29692, "trades": 124177, "taker_buy_base": 66726150.0, "taker_buy_quote": 10633980.49263 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1554, "high": 0.1594, "low": 0.1468, "close": 0.1483, "volume": 128932566.1, "close_time": 1763423999999, "quote_volume": 19789664.95146, "trades": 139198, "taker_buy_base": 63600278.4, "taker_buy_quote": 9769118.88155 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1482, "high": 0.1536, "low": 0.1453, "close": 0.1507, "volume": 142129673.0, "close_time": 1763510399999, "quote_volume": 21357130.12713, "trades": 127237, "taker_buy_base": 70407134.0, "taker_buy_quote": 10593308.84235 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1507, "high": 0.1515, "low": 0.1402, "close": 0.1482, "volume": 125172922.6, "close_time": 1763596799999, "quote_volume": 18295300.66132, "trades": 92826, "taker_buy_base": 61635988.2, "taker_buy_quote": 9009675.55806 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1483, "high": 0.1561, "low": 0.1394, "close": 0.1422, "volume": 144072707.8, "close_time": 1763683199999, "quote_volume": 21321045.46195, "trades": 125076, "taker_buy_base": 72411754.0, "taker_buy_quote": 10727804.57195 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1423, "high": 0.1452, "low": 0.1272, "close": 0.1325, "volume": 232817279.4, "close_time": 1763769599999, "quote_volume": 31272171.88176, "trades": 153128, "taker_buy_base": 113816190.7, "taker_buy_quote": 15288658.38395 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1325, "high": 0.1345, "low": 0.1285, "close": 0.1309, "volume": 69629262.8, "close_time": 1763855999999, "quote_volume": 9144103.88932, "trades": 59691, "taker_buy_base": 34174499.7, "taker_buy_quote": 4489410.5755 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1309, "high": 0.1358, "low": 0.1302, "close": 0.1331, "volume": 66807642.4, "close_time": 1763942399999, "quote_volume": 8879018.47495, "trades": 43961, "taker_buy_base": 35331221.4, "taker_buy_quote": 4697876.41934 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1331, "high": 0.1392, "low": 0.1301, "close": 0.1373, "volume": 118609512.1, "close_time": 1764028799999, "quote_volume": 15968081.61532, "trades": 75818, "taker_buy_base": 59270859.2, "taker_buy_quote": 7985134.61702 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1374, "high": 0.1392, "low": 0.1323, "close": 0.1386, "volume": 87214793.9, "close_time": 1764115199999, "quote_volume": 11853063.42857, "trades": 37273, "taker_buy_base": 44209337.9, "taker_buy_quote": 6009596.62901 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1385, "high": 0.1422, "low": 0.1326, "close": 0.1407, "volume": 91962726.0, "close_time": 1764201599999, "quote_volume": 12653040.48481, "trades": 42047, "taker_buy_base": 43521661.5, "taker_buy_quote": 5986591.32968 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1406, "high": 0.1424, "low": 0.1376, "close": 0.1389, "volume": 54754660.7, "close_time": 1764287999999, "quote_volume": 7686851.98184, "trades": 29007, "taker_buy_base": 25848027.0, "taker_buy_quote": 3630181.97305 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.139, "high": 0.143, "low": 0.1367, "close": 0.1376, "volume": 61569838.2, "close_time": 1764374399999, "quote_volume": 8581014.40393, "trades": 33751, "taker_buy_base": 30348676.9, "taker_buy_quote": 4231102.6962 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1376, "high": 0.1379, "low": 0.1339, "close": 0.1354, "volume": 32779890.2, "close_time": 1764460799999, "quote_volume": 4456190.79197, "trades": 18827, "taker_buy_base": 15743434.3, "taker_buy_quote": 2140544.92294 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1353, "high": 0.1416, "low": 0.1353, "close": 0.1371, "volume": 47174045.1, "close_time": 1764547199999, "quote_volume": 6547809.59673, "trades": 24764, "taker_buy_base": 24215080.8, "taker_buy_quote": 3361668.14176 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.137, "high": 0.1374, "low": 0.1204, "close": 0.1232, "volume": 149738970.9, "close_time": 1764633599999, "quote_volume": 18954301.42913, "trades": 64063, "taker_buy_base": 69635152.3, "taker_buy_quote": 8813686.43259 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1232, "high": 0.1429, "low": 0.1208, "close": 0.1379, "volume": 141654411.5, "close_time": 1764719999999, "quote_volume": 18897067.77849, "trades": 76899, "taker_buy_base": 75052189.4, "taker_buy_quote": 10006696.14036 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1378, "high": 0.142, "low": 0.1348, "close": 0.1402, "volume": 74254326.9, "close_time": 1764806399999, "quote_volume": 10305256.60173, "trades": 47029, "taker_buy_base": 37593916.2, "taker_buy_quote": 5220576.78445 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1401, "high": 0.1426, "low": 0.1342, "close": 0.1353, "volume": 82732544.9, "close_time": 1764892799999, "quote_volume": 11486448.36669, "trades": 70925, "taker_buy_base": 34289154.1, "taker_buy_quote": 4763284.73034 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1353, "high": 0.1367, "low": 0.1243, "close": 0.1267, "volume": 76727055.8, "close_time": 1764979199999, "quote_volume": 10007763.65158, "trades": 56413, "taker_buy_base": 38400691.5, "taker_buy_quote": 5011492.78239 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1267, "high": 0.1305, "low": 0.1254, "close": 0.1285, "volume": 42386117.6, "close_time": 1765065599999, "quote_volume": 5436266.63899, "trades": 27244, "taker_buy_base": 21678733.8, "taker_buy_quote": 2782730.91693 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1286, "high": 0.1327, "low": 0.1247, "close": 0.1274, "volume": 74091997.2, "close_time": 1765151999999, "quote_volume": 9548627.47743, "trades": 48297, "taker_buy_base": 38548188.7, "taker_buy_quote": 4976528.30844 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1273, "high": 0.1355, "low": 0.1269, "close": 0.1318, "volume": 66941199.7, "close_time": 1765238399999, "quote_volume": 8825732.48839, "trades": 52832, "taker_buy_base": 35362072.4, "taker_buy_quote": 4665002.8092 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1318, "high": 0.1413, "low": 0.1292, "close": 0.1383, "volume": 82784703.4, "close_time": 1765324799999, "quote_volume": 11251981.86796, "trades": 68000, "taker_buy_base": 44725012.6, "taker_buy_quote": 6076158.95105 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1383, "high": 0.1527, "low": 0.1357, "close": 0.1453, "volume": 293815420.7, "close_time": 1765411199999, "quote_volume": 42356996.21209, "trades": 166684, "taker_buy_base": 155328317.3, "taker_buy_quote": 22395258.70451 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1454, "high": 0.1455, "low": 0.1288, "close": 0.132, "volume": 248301216.3, "close_time": 1765497599999, "quote_volume": 33476883.97488, "trades": 150636, "taker_buy_base": 118870271.4, "taker_buy_quote": 16040692.12197 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.132, "high": 0.1343, "low": 0.1266, "close": 0.1285, "volume": 104260134.7, "close_time": 1765583999999, "quote_volume": 13623901.48614, "trades": 70082, "taker_buy_base": 46663007.7, "taker_buy_quote": 6103882.78369 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1286, "high": 0.1306, "low": 0.1279, "close": 0.1294, "volume": 38100823.9, "close_time": 1765670399999, "quote_volume": 4924505.44623, "trades": 23239, "taker_buy_base": 19118596.6, "taker_buy_quote": 2472139.16264 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1293, "high": 0.1296, "low": 0.1226, "close": 0.1241, "volume": 68866163.3, "close_time": 1765756799999, "quote_volume": 8675714.24753, "trades": 31011, "taker_buy_base": 33175705.1, "taker_buy_quote": 4182418.90431 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1241, "high": 0.1278, "low": 0.1158, "close": 0.1182, "volume": 97270013.8, "close_time": 1765843199999, "quote_volume": 11763138.27481, "trades": 42650, "taker_buy_base": 43606733.7, "taker_buy_quote": 5280491.88718 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1181, "high": 0.1213, "low": 0.1165, "close": 0.1184, "volume": 92012529.6, "close_time": 1765929599999, "quote_volume": 10948557.57296, "trades": 34710, "taker_buy_base": 40666880.9, "taker_buy_quote": 4844549.91192 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1184, "high": 0.121, "low": 0.1119, "close": 0.113, "volume": 122919352.3, "close_time": 1766015999999, "quote_volume": 14279438.67045, "trades": 56344, "taker_buy_base": 58359439.1, "taker_buy_quote": 6783769.22147 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.113, "high": 0.1166, "low": 0.1076, "close": 0.1078, "volume": 112409819.0, "close_time": 1766102399999, "quote_volume": 12567282.88525, "trades": 53578, "taker_buy_base": 54258441.3, "taker_buy_quote": 6072114.20145 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1078, "high": 0.1152, "low": 0.1059, "close": 0.1124, "volume": 92807933.1, "close_time": 1766188799999, "quote_volume": 10331267.36525, "trades": 55913, "taker_buy_base": 47117260.5, "taker_buy_quote": 5246690.79541 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1123, "high": 0.1137, "low": 0.1104, "close": 0.1115, "volume": 39152780.6, "close_time": 1766275199999, "quote_volume": 4377749.30799, "trades": 22836, "taker_buy_base": 19445349.0, "taker_buy_quote": 2175105.28537 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1114, "high": 0.112, "low": 0.1056, "close": 0.1108, "volume": 50811199.6, "close_time": 1766361599999, "quote_volume": 5546667.96245, "trades": 32998, "taker_buy_base": 25694524.8, "taker_buy_quote": 2807733.22322 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1108, "high": 0.1155, "low": 0.1099, "close": 0.1131, "volume": 84238255.4, "close_time": 1766447999999, "quote_volume": 9492760.52903, "trades": 51320, "taker_buy_base": 43203923.0, "taker_buy_quote": 4868680.34653 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1131, "high": 0.1137, "low": 0.1081, "close": 0.11, "volume": 56661569.8, "close_time": 1766534399999, "quote_volume": 6266055.6, "trades": 30180, "taker_buy_base": 27893444.1, "taker_buy_quote": 3086894.76087 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.11, "high": 0.1111, "low": 0.1069, "close": 0.1102, "volume": 47815244.8, "close_time": 1766620799999, "quote_volume": 5215497.52958, "trades": 21983, "taker_buy_base": 22510074.2, "taker_buy_quote": 2456776.79999 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1102, "high": 0.1112, "low": 0.1066, "close": 0.107, "volume": 37380533.6, "close_time": 1766707199999, "quote_volume": 4107776.15203, "trades": 21492, "taker_buy_base": 16684826.2, "taker_buy_quote": 1835982.89648 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1071, "high": 0.112, "low": 0.1061, "close": 0.1109, "volume": 49680340.0, "close_time": 1766793599999, "quote_volume": 5467568.61924, "trades": 25593, "taker_buy_base": 25963928.7, "taker_buy_quote": 2858756.76312 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.111, "high": 0.1175, "low": 0.1102, "close": 0.1172, "volume": 63111331.2, "close_time": 1766879999999, "quote_volume": 7183459.38248, "trades": 30241, "taker_buy_base": 32697285.6, "taker_buy_quote": 3723746.2147 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1172, "high": 0.1177, "low": 0.1133, "close": 0.1149, "volume": 51358626.2, "close_time": 1766966399999, "quote_volume": 5963113.47312, "trades": 25340, "taker_buy_base": 22713453.1, "taker_buy_quote": 2637088.77662 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1148, "high": 0.1176, "low": 0.1122, "close": 0.1136, "volume": 68352844.0, "close_time": 1767052799999, "quote_volume": 7884117.16338, "trades": 45054, "taker_buy_base": 34119787.4, "taker_buy_quote": 3937341.19361 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1137, "high": 0.1153, "low": 0.1119, "close": 0.1125, "volume": 54037770.4, "close_time": 1767139199999, "quote_volume": 6127973.98696, "trades": 35252, "taker_buy_base": 25285724.0, "taker_buy_quote": 2869466.71729 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1125, "high": 0.1147, "low": 0.1096, "close": 0.111, "volume": 42431855.3, "close_time": 1767225599999, "quote_volume": 4770450.18251, "trades": 32061, "taker_buy_base": 19942624.7, "taker_buy_quote": 2242966.05481 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.111, "high": 0.1171, "low": 0.1103, "close": 0.1163, "volume": 39471997.4, "close_time": 1767311999999, "quote_volume": 4495752.71672, "trades": 27844, "taker_buy_base": 21010112.1, "taker_buy_quote": 2394959.38149 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1162, "high": 0.1228, "low": 0.1152, "close": 0.1219, "volume": 69024913.4, "close_time": 1767398399999, "quote_volume": 8179292.48122, "trades": 54426, "taker_buy_base": 36845550.1, "taker_buy_quote": 4370677.56929 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1219, "high": 0.1233, "low": 0.1189, "close": 0.1216, "volume": 43241367.6, "close_time": 1767484799999, "quote_volume": 5240947.88933, "trades": 34692, "taker_buy_base": 22257019.2, "taker_buy_quote": 2697544.91544 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1216, "high": 0.127, "low": 0.1215, "close": 0.1244, "volume": 74183742.2, "close_time": 1767571199999, "quote_volume": 9267720.59182, "trades": 50405, "taker_buy_base": 39969013.7, "taker_buy_quote": 4995379.47757 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1243, "high": 0.1333, "low": 0.1226, "close": 0.1297, "volume": 101665052.3, "close_time": 1767657599999, "quote_volume": 12832667.39932, "trades": 69488, "taker_buy_base": 53032904.5, "taker_buy_quote": 6705247.75881 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1297, "high": 0.1361, "low": 0.1264, "close": 0.1313, "volume": 136279163.8, "close_time": 1767743999999, "quote_volume": 17914104.66797, "trades": 92759, "taker_buy_base": 67301617.6, "taker_buy_quote": 8860175.40948 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1313, "high": 0.1316, "low": 0.1237, "close": 0.1246, "volume": 69316598.0, "close_time": 1767830399999, "quote_volume": 8792987.90052, "trades": 48398, "taker_buy_base": 33775483.5, "taker_buy_quote": 4288256.15599 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1245, "high": 0.1261, "low": 0.1199, "close": 0.1226, "volume": 62321478.6, "close_time": 1767916799999, "quote_volume": 7660266.00437, "trades": 47120, "taker_buy_base": 29435252.5, "taker_buy_quote": 3620983.79197 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1226, "high": 0.1247, "low": 0.1202, "close": 0.1213, "volume": 55749647.1, "close_time": 1768003199999, "quote_volume": 6814316.62983, "trades": 45230, "taker_buy_base": 26249972.7, "taker_buy_quote": 3212570.03441 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1213, "high": 0.122, "low": 0.1194, "close": 0.12, "volume": 25464599.5, "close_time": 1768089599999, "quote_volume": 3075759.66923, "trades": 20267, "taker_buy_base": 11857327.7, "taker_buy_quote": 1433412.67066 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.12, "high": 0.1222, "low": 0.1191, "close": 0.1209, "volume": 24765839.2, "close_time": 1768175999999, "quote_volume": 2995027.54457, "trades": 20829, "taker_buy_base": 12848282.8, "taker_buy_quote": 1555070.33607 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1209, "high": 0.124, "low": 0.1176, "close": 0.1186, "volume": 57679141.7, "close_time": 1768262399999, "quote_volume": 6960802.85666, "trades": 47125, "taker_buy_base": 29445579.9, "taker_buy_quote": 3558554.80607 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1185, "high": 0.1284, "low": 0.1183, "close": 0.1267, "volume": 78307228.9, "close_time": 1768348799999, "quote_volume": 9705874.89708, "trades": 55543, "taker_buy_base": 40475047.9, "taker_buy_quote": 5015752.2521 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1266, "high": 0.1289, "low": 0.1235, "close": 0.1241, "volume": 90536969.1, "close_time": 1768435199999, "quote_volume": 11394957.00453, "trades": 55810, "taker_buy_base": 42380603.1, "taker_buy_quote": 5336620.73344 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1192, "close": 0.1207, "volume": 67671937.3, "close_time": 1768521599999, "quote_volume": 8234675.69927, "trades": 49055, "taker_buy_base": 32425444.8, "taker_buy_quote": 3948771.7403 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1206, "high": 0.122, "low": 0.1169, "close": 0.1202, "volume": 47327029.4, "close_time": 1768607999999, "quote_volume": 5677919.82581, "trades": 35027, "taker_buy_base": 22575701.1, "taker_buy_quote": 2709210.60802 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1202, "high": 0.1229, "low": 0.1187, "close": 0.121, "volume": 32823640.9, "close_time": 1768694399999, "quote_volume": 3971116.57195, "trades": 26640, "taker_buy_base": 17471138.2, "taker_buy_quote": 2114384.70626 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1209, "high": 0.1218, "low": 0.1144, "close": 0.1146, "volume": 37970673.6, "close_time": 1768780799999, "quote_volume": 4502858.36898, "trades": 35636, "taker_buy_base": 17906384.2, "taker_buy_quote": 2123614.80379 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1146, "high": 0.1146, "low": 0.1018, "close": 0.1103, "volume": 124674758.0, "close_time": 1768867199999, "quote_volume": 13720966.38491, "trades": 76673, "taker_buy_base": 60983576.3, "taker_buy_quote": 6712808.72492 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1047, "close": 0.1054, "volume": 60244147.4, "close_time": 1768953599999, "quote_volume": 6506801.11597, "trades": 41035, "taker_buy_base": 26712563.5, "taker_buy_quote": 2885575.66521 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1054, "high": 0.11, "low": 0.1036, "close": 0.1073, "volume": 88880434.2, "close_time": 1769039999999, "quote_volume": 9506239.41427, "trades": 52884, "taker_buy_base": 44890250.1, "taker_buy_quote": 4801388.84917 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1074, "high": 0.1099, "low": 0.1057, "close": 0.1072, "volume": 42053632.2, "close_time": 1769126399999, "quote_volume": 4539583.09653, "trades": 30549, "taker_buy_base": 21868845.5, "taker_buy_quote": 2361275.62475 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1071, "high": 0.11, "low": 0.1053, "close": 0.1068, "volume": 42319935.2, "close_time": 1769212799999, "quote_volume": 4551651.9691, "trades": 32000, "taker_buy_base": 21954639.2, "taker_buy_quote": 2361547.15402 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1068, "high": 0.1082, "low": 0.1054, "close": 0.1063, "volume": 20638959.5, "close_time": 1769299199999, "quote_volume": 2198600.98848, "trades": 16307, "taker_buy_base": 9795126.8, "taker_buy_quote": 1043592.15047 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1062, "high": 0.1083, "low": 0.1003, "close": 0.1029, "volume": 60716183.1, "close_time": 1769385599999, "quote_volume": 6330177.69694, "trades": 44072, "taker_buy_base": 27549768.0, "taker_buy_quote": 2877996.51609 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1029, "high": 0.1067, "low": 0.1026, "close": 0.1056, "volume": 53418506.8, "close_time": 1769471999999, "quote_volume": 5603645.65167, "trades": 35090, "taker_buy_base": 26002390.6, "taker_buy_quote": 2728493.80962 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1055, "high": 0.1078, "low": 0.1044, "close": 0.1068, "volume": 25537546.8, "close_time": 1769558399999, "quote_volume": 2707144.94377, "trades": 21405, "taker_buy_base": 13993646.3, "taker_buy_quote": 1484892.99454 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1069, "high": 0.1076, "low": 0.1055, "close": 0.1069, "volume": 34042095.5, "close_time": 1769644799999, "quote_volume": 3630598.6942, "trades": 24349, "taker_buy_base": 17708049.5, "taker_buy_quote": 1889413.57271 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1069, "high": 0.1071, "low": 0.0984, "close": 0.0996, "volume": 84554278.8, "close_time": 1769731199999, "quote_volume": 8595219.47811, "trades": 45246, "taker_buy_base": 37133777.6, "taker_buy_quote": 3774267.11964 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0924, "close": 0.0956, "volume": 126525126.3, "close_time": 1769817599999, "quote_volume": 12086356.97411, "trades": 59522, "taker_buy_base": 63445454.6, "taker_buy_quote": 6060008.96947 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0801, "close": 0.0877, "volume": 156895247.8, "close_time": 1769903999999, "quote_volume": 13677012.30343, "trades": 68321, "taker_buy_base": 73697558.7, "taker_buy_quote": 6409228.24507 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0876, "high": 0.0894, "low": 0.083, "close": 0.0843, "volume": 77759993.7, "close_time": 1769990399999, "quote_volume": 6718194.35128, "trades": 45419, "taker_buy_base": 35332234.3, "taker_buy_quote": 3056397.67311 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0843, "high": 0.0902, "low": 0.0822, "close": 0.0886, "volume": 96073967.8, "close_time": 1770076799999, "quote_volume": 8288109.08074, "trades": 56635, "taker_buy_base": 46877087.1, "taker_buy_quote": 4047668.53784 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0886, "high": 0.0927, "low": 0.0832, "close": 0.0859, "volume": 131478512.9, "close_time": 1770163199999, "quote_volume": 11671366.20129, "trades": 66951, "taker_buy_base": 67734107.8, "taker_buy_quote": 6022768.68323 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0859, "high": 0.0875, "low": 0.0828, "close": 0.0845, "volume": 102884181.0, "close_time": 1770249599999, "quote_volume": 8755281.42773, "trades": 59141, "taker_buy_base": 50651858.5, "taker_buy_quote": 4314401.6089 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0845, "high": 0.0875, "low": 0.0714, "close": 0.0724, "volume": 243678509.2, "close_time": 1770335999999, "quote_volume": 18723604.1131, "trades": 122006, "taker_buy_base": 117733272.6, "taker_buy_quote": 9050392.06624 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0724, "high": 0.0811, "low": 0.0657, "close": 0.0793, "volume": 262867243.7, "close_time": 1770422399999, "quote_volume": 19655209.35522, "trades": 103460, "taker_buy_base": 133883470.7, "taker_buy_quote": 10036714.7808 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0756, "close": 0.0769, "volume": 117512708.4, "close_time": 1770508799999, "quote_volume": 9131515.78067, "trades": 54906, "taker_buy_base": 56837251.3, "taker_buy_quote": 4418609.09208 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0768, "high": 0.0779, "low": 0.0756, "close": 0.0761, "volume": 44525976.0, "close_time": 1770595199999, "quote_volume": 3414099.06909, "trades": 26785, "taker_buy_base": 23305228.7, "taker_buy_quote": 1788240.48172 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0761, "high": 0.0773, "low": 0.0732, "close": 0.0747, "volume": 76573488.6, "close_time": 1770681599999, "quote_volume": 5738933.44348, "trades": 34872, "taker_buy_base": 37582442.4, "taker_buy_quote": 2818324.17718 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0712, "close": 0.0721, "volume": 65462332.3, "close_time": 1770767999999, "quote_volume": 4771181.95438, "trades": 27551, "taker_buy_base": 32652968.3, "taker_buy_quote": 2379920.0186 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0721, "high": 0.0733, "low": 0.0695, "close": 0.0708, "volume": 90534222.7, "close_time": 1770854399999, "quote_volume": 6429200.87454, "trades": 36392, "taker_buy_base": 44874660.0, "taker_buy_quote": 3189027.98897 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0708, "high": 0.0751, "low": 0.0708, "close": 0.0749, "volume": 108677026.8, "close_time": 1770940799999, "quote_volume": 7954279.64028, "trades": 51695, "taker_buy_base": 61304375.3, "taker_buy_quote": 4490081.97717 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.075, "high": 0.0766, "low": 0.0737, "close": 0.0758, "volume": 91631872.8, "close_time": 1771027199999, "quote_volume": 6889629.37484, "trades": 37454, "taker_buy_base": 49407317.7, "taker_buy_quote": 3714674.43848 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0759, "high": 0.0788, "low": 0.0749, "close": 0.0782, "volume": 53363780.7, "close_time": 1771113599999, "quote_volume": 4107263.89098, "trades": 25709, "taker_buy_base": 28424985.7, "taker_buy_quote": 2188241.49067 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0782, "high": 0.0789, "low": 0.0739, "close": 0.0755, "volume": 52490988.1, "close_time": 1771199999999, "quote_volume": 4003363.01579, "trades": 34877, "taker_buy_base": 24194063.7, "taker_buy_quote": 1848940.31954 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0755, "high": 0.0764, "low": 0.0738, "close": 0.0764, "volume": 34373437.9, "close_time": 1771286399999, "quote_volume": 2579823.2588, "trades": 25976, "taker_buy_base": 16666109.0, "taker_buy_quote": 1251915.0014 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0735, "close": 0.0743, "volume": 36689011.4, "close_time": 1771372799999, "quote_volume": 2741589.17427, "trades": 26220, "taker_buy_base": 16788276.0, "taker_buy_quote": 1255908.39291 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0743, "high": 0.0756, "low": 0.0723, "close": 0.0727, "volume": 45424413.3, "close_time": 1771459199999, "quote_volume": 3352517.9091, "trades": 23498, "taker_buy_base": 22945428.5, "taker_buy_quote": 1693585.82286 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0693, "close": 0.0704, "volume": 63637307.1, "close_time": 1771545599999, "quote_volume": 4519669.6421, "trades": 30578, "taker_buy_base": 30979884.2, "taker_buy_quote": 2198659.91008 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0703, "high": 0.0723, "low": 0.0692, "close": 0.0716, "volume": 64127302.6, "close_time": 1771631999999, "quote_volume": 4545467.23447, "trades": 33100, "taker_buy_base": 32758009.7, "taker_buy_quote": 2324419.13567 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0704, "close": 0.0705, "volume": 38960747.3, "close_time": 1771718399999, "quote_volume": 2775660.92007, "trades": 17093, "taker_buy_base": 19078868.0, "taker_buy_quote": 1359808.15526 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0684, "close": 0.0689, "volume": 37325520.9, "close_time": 1771804799999, "quote_volume": 2594187.75525, "trades": 19907, "taker_buy_base": 17590468.9, "taker_buy_quote": 1222270.29699 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.069, "high": 0.069, "low": 0.0656, "close": 0.0667, "volume": 99679854.0, "close_time": 1771891199999, "quote_volume": 6690180.6365, "trades": 40095, "taker_buy_base": 48865588.3, "taker_buy_quote": 3280731.68979 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0667, "high": 0.0674, "low": 0.0645, "close": 0.0659, "volume": 96534334.0, "close_time": 1771977599999, "quote_volume": 6352034.53626, "trades": 36598, "taker_buy_base": 50069958.8, "taker_buy_quote": 3297751.4882 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0659, "high": 0.0737, "low": 0.0657, "close": 0.0712, "volume": 136402567.4, "close_time": 1772063999999, "quote_volume": 9545226.02256, "trades": 59578, "taker_buy_base": 71148341.1, "taker_buy_quote": 4974639.31595 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0712, "high": 0.072, "low": 0.069, "close": 0.0704, "volume": 56000577.7, "close_time": 1772150399999, "quote_volume": 3952392.44938, "trades": 38849, "taker_buy_base": 26716430.4, "taker_buy_quote": 1887016.0179 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0705, "high": 0.0721, "low": 0.0677, "close": 0.0689, "volume": 52837220.3, "close_time": 1772236799999, "quote_volume": 3693519.87411, "trades": 35003, "taker_buy_base": 24017085.6, "taker_buy_quote": 1681562.63369 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0689, "high": 0.0696, "low": 0.0631, "close": 0.0687, "volume": 119329136.2, "close_time": 1772323199999, "quote_volume": 7846929.75352, "trades": 69790, "taker_buy_base": 61598281.3, "taker_buy_quote": 4046781.69259 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0687, "high": 0.0704, "low": 0.0666, "close": 0.0686, "volume": 86297101.7, "close_time": 1772409599999, "quote_volume": 5937432.45659, "trades": 55141, "taker_buy_base": 42244792.5, "taker_buy_quote": 2909578.89621 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0686, "high": 0.0716, "low": 0.0678, "close": 0.0691, "volume": 98015737.1, "close_time": 1772495999999, "quote_volume": 6812237.09882, "trades": 62726, "taker_buy_base": 47872680.0, "taker_buy_quote": 3331123.91863 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0691, "high": 0.0694, "low": 0.0655, "close": 0.0677, "volume": 90428964.9, "close_time": 1772582399999, "quote_volume": 6104682.98927, "trades": 48905, "taker_buy_base": 46186805.2, "taker_buy_quote": 3119648.48465 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0678, "high": 0.0713, "low": 0.0666, "close": 0.0699, "volume": 129690866.6, "close_time": 1772668799999, "quote_volume": 8976454.93076, "trades": 56109, "taker_buy_base": 66235555.0, "taker_buy_quote": 4587324.02747 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0666, "close": 0.0676, "volume": 75534879.2, "close_time": 1772755199999, "quote_volume": 5153381.79638, "trades": 44099, "taker_buy_base": 36162843.8, "taker_buy_quote": 2471109.05555 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0676, "high": 0.0705, "low": 0.0655, "close": 0.0662, "volume": 96037330.6, "close_time": 1772841599999, "quote_volume": 6520190.96926, "trades": 55080, "taker_buy_base": 45613315.3, "taker_buy_quote": 3102949.4519 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0663, "high": 0.0668, "low": 0.0642, "close": 0.0648, "volume": 37958890.7, "close_time": 1772927999999, "quote_volume": 2486931.27862, "trades": 17916, "taker_buy_base": 17506328.8, "taker_buy_quote": 1148000.46661 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0647, "high": 0.0653, "low": 0.0623, "close": 0.0627, "volume": 48742423.5, "close_time": 1773014399999, "quote_volume": 3108679.4339, "trades": 28261, "taker_buy_base": 22470370.5, "taker_buy_quote": 1434795.90762 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0628, "high": 0.0654, "low": 0.0613, "close": 0.0641, "volume": 124651956.2, "close_time": 1773100799999, "quote_volume": 7826984.54666, "trades": 74744, "taker_buy_base": 64171394.0, "taker_buy_quote": 4031744.38733 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.064, "high": 0.0668, "low": 0.0636, "close": 0.0637, "volume": 95852206.3, "close_time": 1773187199999, "quote_volume": 6260989.99419, "trades": 55482, "taker_buy_base": 51697046.8, "taker_buy_quote": 3380499.00462 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0637, "high": 0.0642, "low": 0.0617, "close": 0.0628, "volume": 109882405.1, "close_time": 1773273599999, "quote_volume": 6903557.0878, "trades": 41031, "taker_buy_base": 58348652.8, "taker_buy_quote": 3667540.24222 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0629, "high": 0.066, "low": 0.0619, "close": 0.0657, "volume": 85874697.2, "close_time": 1773359999999, "quote_volume": 5447791.53336, "trades": 40607, "taker_buy_base": 44820308.0, "taker_buy_quote": 2845637.04454 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0658, "high": 0.0691, "low": 0.0651, "close": 0.0664, "volume": 110409229.1, "close_time": 1773446399999, "quote_volume": 7394532.97228, "trades": 56891, "taker_buy_base": 54127854.5, "taker_buy_quote": 3628313.9293 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0663, "high": 0.0674, "low": 0.0651, "close": 0.0665, "volume": 36686272.3, "close_time": 1773532799999, "quote_volume": 2426961.4675, "trades": 18215, "taker_buy_base": 17684478.8, "taker_buy_quote": 1171748.91213 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0665, "high": 0.068, "low": 0.0657, "close": 0.0678, "volume": 40004086.7, "close_time": 1773619199999, "quote_volume": 2677520.14576, "trades": 22853, "taker_buy_base": 20206421.6, "taker_buy_quote": 1353696.51392 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0678, "high": 0.0703, "low": 0.0672, "close": 0.0701, "volume": 94320495.1, "close_time": 1773705599999, "quote_volume": 6485027.88558, "trades": 41096, "taker_buy_base": 50859991.0, "taker_buy_quote": 3499533.86813 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0679, "close": 0.0689, "volume": 49690115.0, "close_time": 1773791999999, "quote_volume": 3423600.89338, "trades": 24676, "taker_buy_base": 24759186.5, "taker_buy_quote": 1707439.87799 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0689, "high": 0.0697, "low": 0.0645, "close": 0.0648, "volume": 76047414.1, "close_time": 1773878399999, "quote_volume": 5063792.39808, "trades": 32886, "taker_buy_base": 30480455.5, "taker_buy_quote": 2031127.26987 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0648, "high": 0.0652, "low": 0.0626, "close": 0.0641, "volume": 48374741.1, "close_time": 1773964799999, "quote_volume": 3090694.68727, "trades": 23408, "taker_buy_base": 22555149.6, "taker_buy_quote": 1441610.99571 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.064, "high": 0.0647, "low": 0.0626, "close": 0.0635, "volume": 37815424.7, "close_time": 1774051199999, "quote_volume": 2406145.41715, "trades": 18067, "taker_buy_base": 18109652.7, "taker_buy_quote": 1153426.81037 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0635, "high": 0.0641, "low": 0.0615, "close": 0.0619, "volume": 30524141.3, "close_time": 1774137599999, "quote_volume": 1924653.05851, "trades": 14765, "taker_buy_base": 14307891.8, "taker_buy_quote": 903200.60608 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0618, "high": 0.0623, "low": 0.0587, "close": 0.0592, "volume": 57014739.3, "close_time": 1774223999999, "quote_volume": 3453613.42133, "trades": 23037, "taker_buy_base": 25319334.3, "taker_buy_quote": 1533881.10291 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0593, "high": 0.0623, "low": 0.0584, "close": 0.0604, "volume": 73850978.7, "close_time": 1774310399999, "quote_volume": 4457862.15913, "trades": 39183, "taker_buy_base": 36027435.9, "taker_buy_quote": 2176008.85104 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0605, "high": 0.0617, "low": 0.0592, "close": 0.0608, "volume": 61742401.3, "close_time": 1774396799999, "quote_volume": 3727330.82074, "trades": 31638, "taker_buy_base": 29005816.5, "taker_buy_quote": 1752371.45221 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0609, "high": 0.0619, "low": 0.0604, "close": 0.0612, "volume": 59193870.0, "close_time": 1774483199999, "quote_volume": 3619578.05369, "trades": 23503, "taker_buy_base": 29893447.2, "taker_buy_quote": 1829092.44764 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0613, "high": 0.0613, "low": 0.0579, "close": 0.0589, "volume": 73926623.5, "close_time": 1774569599999, "quote_volume": 4373513.948, "trades": 26717, "taker_buy_base": 38239273.8, "taker_buy_quote": 2262004.68352 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0589, "high": 0.0592, "low": 0.0544, "close": 0.0548, "volume": 80195069.8, "close_time": 1774655999999, "quote_volume": 4524398.72744, "trades": 23520, "taker_buy_base": 37158239.0, "taker_buy_quote": 2092999.80113 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0547, "high": 0.0553, "low": 0.0533, "close": 0.0534, "volume": 43857920.7, "close_time": 1774742399999, "quote_volume": 2392442.50508, "trades": 13675, "taker_buy_base": 22873974.3, "taker_buy_quote": 1249331.98228 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0534, "high": 0.0543, "low": 0.051, "close": 0.0519, "volume": 59716068.8, "close_time": 1774828799999, "quote_volume": 3155581.88319, "trades": 19604, "taker_buy_base": 32729162.1, "taker_buy_quote": 1729554.18337 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0519, "high": 0.054, "low": 0.0508, "close": 0.0513, "volume": 85325635.7, "close_time": 1774915199999, "quote_volume": 4479824.04782, "trades": 24348, "taker_buy_base": 44674729.7, "taker_buy_quote": 2345532.72954 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0514, "high": 0.0527, "low": 0.0484, "close": 0.05, "volume": 139492370.5, "close_time": 1775001599999, "quote_volume": 7003079.11177, "trades": 30712, "taker_buy_base": 77185130.4, "taker_buy_quote": 3871245.62775 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.05, "high": 0.0572, "low": 0.0498, "close": 0.0542, "volume": 291942770.7, "close_time": 1775087999999, "quote_volume": 15738412.05439, "trades": 72630, "taker_buy_base": 153575343.2, "taker_buy_quote": 8245468.69335 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0507, "close": 0.0513, "volume": 109265924.5, "close_time": 1775174399999, "quote_volume": 5716837.10049, "trades": 28469, "taker_buy_base": 48895602.4, "taker_buy_quote": 2558211.50545 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0514, "high": 0.0565, "low": 0.0509, "close": 0.0544, "volume": 128468081.2, "close_time": 1775260799999, "quote_volume": 6931047.28562, "trades": 36152, "taker_buy_base": 67904021.7, "taker_buy_quote": 3667115.23196 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0544, "high": 0.0551, "low": 0.0529, "close": 0.0541, "volume": 57056232.3, "close_time": 1775347199999, "quote_volume": 3074216.13825, "trades": 14399, "taker_buy_base": 25166210.3, "taker_buy_quote": 1357031.49102 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.054, "high": 0.0541, "low": 0.0515, "close": 0.0538, "volume": 55508409.4, "close_time": 1775433599999, "quote_volume": 2926755.73878, "trades": 14352, "taker_buy_base": 26055738.9, "taker_buy_quote": 1375438.59555 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0539, "high": 0.0551, "low": 0.0531, "close": 0.0534, "volume": 71123795.3, "close_time": 1775519999999, "quote_volume": 3854272.39762, "trades": 22489, "taker_buy_base": 35985925.3, "taker_buy_quote": 1951281.81615 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0534, "high": 0.0567, "low": 0.052, "close": 0.0564, "volume": 75487818.6, "close_time": 1775606399999, "quote_volume": 4050809.29771, "trades": 25753, "taker_buy_base": 41403780.9, "taker_buy_quote": 2224833.37977 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0563, "high": 0.0583, "low": 0.0548, "close": 0.055, "volume": 91892595.1, "close_time": 1775692799999, "quote_volume": 5225523.83589, "trades": 32941, "taker_buy_base": 45199090.8, "taker_buy_quote": 2575032.96361 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0549, "high": 0.0569, "low": 0.0544, "close": 0.056, "volume": 44759349.7, "close_time": 1775779199999, "quote_volume": 2476711.34397, "trades": 18533, "taker_buy_base": 23822588.9, "taker_buy_quote": 1319959.44733 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.056, "high": 0.058, "low": 0.056, "close": 0.0565, "volume": 34361330.2, "close_time": 1775865599999, "quote_volume": 1957875.28188, "trades": 10150, "taker_buy_base": 18683977.3, "taker_buy_quote": 1065181.70537 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0564, "high": 0.0571, "low": 0.0553, "close": 0.056, "volume": 38719307.0, "close_time": 1775951999999, "quote_volume": 2170286.80432, "trades": 14500, "taker_buy_base": 19707735.1, "taker_buy_quote": 1105344.33701 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.056, "high": 0.0564, "low": 0.0533, "close": 0.0533, "volume": 44649821.9, "close_time": 1776038399999, "quote_volume": 2424680.98585, "trades": 15323, "taker_buy_base": 20139029.8, "taker_buy_quote": 1093765.22148 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0534, "high": 0.0547, "low": 0.0533, "close": 0.0545, "volume": 18602358.5, "close_time": 1776124799999, "quote_volume": 1006978.81851, "trades": 6471, "taker_buy_base": 9531265.2, "taker_buy_quote": 516158.79919 } ] } }, "last_update": "2026-04-13T12:17:37.038684" }