{ "symbol": "XLMUSDT", "fetched_at": "2026-04-13T12:17:17.604545", "intervals": { "1h": { "count": 4680, "start_date": "2025-09-30T13:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.3638, "high": 0.3653, "low": 0.3622, "close": 0.3637, "volume": 3071620.0, "close_time": 1759240799999, "quote_volume": 1116658.7695, "trades": 7084, "taker_buy_base": 1329203.0, "taker_buy_quote": 483591.2735 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.3637, "high": 0.3642, "low": 0.3617, "close": 0.363, "volume": 1788934.0, "close_time": 1759244399999, "quote_volume": 649440.0828, "trades": 6584, "taker_buy_base": 643022.0, "taker_buy_quote": 233469.2523 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.363, "high": 0.3631, "low": 0.3588, "close": 0.3606, "volume": 1705981.0, "close_time": 1759247999999, "quote_volume": 614983.3595, "trades": 5475, "taker_buy_base": 905613.0, "taker_buy_quote": 326500.9058 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.3606, "high": 0.3613, "low": 0.3578, "close": 0.3584, "volume": 2020689.0, "close_time": 1759251599999, "quote_volume": 726139.2628, "trades": 5004, "taker_buy_base": 974467.0, "taker_buy_quote": 350328.3688 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.3585, "high": 0.3604, "low": 0.3582, "close": 0.3587, "volume": 2109293.0, "close_time": 1759255199999, "quote_volume": 757380.75, "trades": 5093, "taker_buy_base": 1059793.0, "taker_buy_quote": 380473.1091 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.3586, "high": 0.363, "low": 0.3578, "close": 0.362, "volume": 5486034.0, "close_time": 1759258799999, "quote_volume": 1978541.0492, "trades": 7713, "taker_buy_base": 3485266.0, "taker_buy_quote": 1257081.6216 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.362, "high": 0.368, "low": 0.3619, "close": 0.3676, "volume": 1863177.0, "close_time": 1759262399999, "quote_volume": 680070.5864, "trades": 4755, "taker_buy_base": 1079734.0, "taker_buy_quote": 393866.9824 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.3676, "high": 0.3695, "low": 0.3669, "close": 0.3691, "volume": 1498663.0, "close_time": 1759265999999, "quote_volume": 551695.0512, "trades": 3483, "taker_buy_base": 646975.0, "taker_buy_quote": 238283.6498 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.3691, "high": 0.3698, "low": 0.3658, "close": 0.3658, "volume": 1966327.0, "close_time": 1759269599999, "quote_volume": 724002.2498, "trades": 4197, "taker_buy_base": 712628.0, "taker_buy_quote": 262480.2535 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.3659, "high": 0.3676, "low": 0.364, "close": 0.3643, "volume": 1721198.0, "close_time": 1759273199999, "quote_volume": 630413.9184, "trades": 3808, "taker_buy_base": 657568.0, "taker_buy_quote": 240805.4942 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.3643, "high": 0.3653, "low": 0.3634, "close": 0.364, "volume": 1364282.0, "close_time": 1759276799999, "quote_volume": 496673.3235, "trades": 2926, "taker_buy_base": 560657.0, "taker_buy_quote": 204184.5071 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.3641, "high": 0.3645, "low": 0.3614, "close": 0.364, "volume": 3187626.0, "close_time": 1759280399999, "quote_volume": 1154994.6682, "trades": 4465, "taker_buy_base": 1274253.0, "taker_buy_quote": 461797.9452 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.364, "high": 0.3665, "low": 0.3638, "close": 0.3664, "volume": 1416723.0, "close_time": 1759283999999, "quote_volume": 517569.0148, "trades": 3659, "taker_buy_base": 859587.0, "taker_buy_quote": 314037.1946 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.3664, "high": 0.3664, "low": 0.3647, "close": 0.365, "volume": 968323.0, "close_time": 1759287599999, "quote_volume": 353929.1699, "trades": 2724, "taker_buy_base": 415098.0, "taker_buy_quote": 151713.2822 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.365, "high": 0.3655, "low": 0.3623, "close": 0.3626, "volume": 810275.0, "close_time": 1759291199999, "quote_volume": 295111.413, "trades": 2848, "taker_buy_base": 416723.0, "taker_buy_quote": 151790.3051 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.3625, "high": 0.3662, "low": 0.3624, "close": 0.3648, "volume": 1343170.0, "close_time": 1759294799999, "quote_volume": 490379.4089, "trades": 4393, "taker_buy_base": 557406.0, "taker_buy_quote": 203560.0408 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.3649, "high": 0.3668, "low": 0.3646, "close": 0.3656, "volume": 1188805.0, "close_time": 1759298399999, "quote_volume": 434858.9935, "trades": 3400, "taker_buy_base": 593549.0, "taker_buy_quote": 217167.8128 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.3656, "high": 0.3662, "low": 0.3631, "close": 0.3632, "volume": 862065.0, "close_time": 1759301999999, "quote_volume": 314109.4492, "trades": 3320, "taker_buy_base": 423720.0, "taker_buy_quote": 154364.8393 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.3632, "high": 0.3658, "low": 0.3631, "close": 0.3654, "volume": 834931.0, "close_time": 1759305599999, "quote_volume": 304263.8874, "trades": 3009, "taker_buy_base": 485833.0, "taker_buy_quote": 176984.4416 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.3653, "high": 0.3794, "low": 0.365, "close": 0.3792, "volume": 6978206.0, "close_time": 1759309199999, "quote_volume": 2615063.2446, "trades": 14056, "taker_buy_base": 3846490.0, "taker_buy_quote": 1439536.8014 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.3792, "high": 0.3832, "low": 0.3785, "close": 0.3825, "volume": 8495283.0, "close_time": 1759312799999, "quote_volume": 3234980.6724, "trades": 11851, "taker_buy_base": 3979271.0, "taker_buy_quote": 1515564.1811 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.3825, "high": 0.3831, "low": 0.3791, "close": 0.3826, "volume": 5576399.0, "close_time": 1759316399999, "quote_volume": 2123741.3519, "trades": 9395, "taker_buy_base": 2460771.0, "taker_buy_quote": 938051.9651 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.3827, "high": 0.3887, "low": 0.3827, "close": 0.3887, "volume": 6491115.0, "close_time": 1759319999999, "quote_volume": 2507893.5463, "trades": 8688, "taker_buy_base": 3108695.0, "taker_buy_quote": 1200676.2365 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.3886, "high": 0.3899, "low": 0.3851, "close": 0.3855, "volume": 6938621.0, "close_time": 1759323599999, "quote_volume": 2686480.7278, "trades": 11063, "taker_buy_base": 3552574.0, "taker_buy_quote": 1375365.7277 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.3856, "high": 0.3884, "low": 0.3856, "close": 0.3866, "volume": 4046747.0, "close_time": 1759327199999, "quote_volume": 1567809.5647, "trades": 7875, "taker_buy_base": 1845704.0, "taker_buy_quote": 715020.8771 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.3865, "high": 0.3902, "low": 0.3856, "close": 0.3874, "volume": 4286428.0, "close_time": 1759330799999, "quote_volume": 1662046.5815, "trades": 8531, "taker_buy_base": 2324496.0, "taker_buy_quote": 901335.5561 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.3875, "high": 0.3904, "low": 0.3864, "close": 0.3895, "volume": 2568460.0, "close_time": 1759334399999, "quote_volume": 997567.609, "trades": 6247, "taker_buy_base": 1233040.0, "taker_buy_quote": 479028.209 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.3896, "high": 0.3911, "low": 0.3878, "close": 0.3886, "volume": 4352985.0, "close_time": 1759337999999, "quote_volume": 1694862.1518, "trades": 7788, "taker_buy_base": 1681162.0, "taker_buy_quote": 654627.5714 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.3886, "high": 0.3901, "low": 0.3875, "close": 0.3877, "volume": 2751267.0, "close_time": 1759341599999, "quote_volume": 1069341.9388, "trades": 5372, "taker_buy_base": 1171087.0, "taker_buy_quote": 455448.0955 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.3877, "high": 0.3949, "low": 0.3877, "close": 0.3917, "volume": 6316381.0, "close_time": 1759345199999, "quote_volume": 2477735.8364, "trades": 9711, "taker_buy_base": 3084162.0, "taker_buy_quote": 1210389.1513 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.3918, "high": 0.3971, "low": 0.3915, "close": 0.396, "volume": 4611992.0, "close_time": 1759348799999, "quote_volume": 1822925.827, "trades": 6315, "taker_buy_base": 2616968.0, "taker_buy_quote": 1034541.527 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.3961, "high": 0.3972, "low": 0.3925, "close": 0.3937, "volume": 4145527.0, "close_time": 1759352399999, "quote_volume": 1633840.8667, "trades": 7058, "taker_buy_base": 1383310.0, "taker_buy_quote": 545332.0084 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.3937, "high": 0.3943, "low": 0.3907, "close": 0.3909, "volume": 3088376.0, "close_time": 1759355999999, "quote_volume": 1212745.8757, "trades": 5181, "taker_buy_base": 1004943.0, "taker_buy_quote": 394689.6772 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.391, "high": 0.3945, "low": 0.3909, "close": 0.3932, "volume": 2620857.0, "close_time": 1759359599999, "quote_volume": 1029491.2354, "trades": 5062, "taker_buy_base": 1395026.0, "taker_buy_quote": 547925.9002 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.3932, "high": 0.3984, "low": 0.3924, "close": 0.3982, "volume": 3969327.0, "close_time": 1759363199999, "quote_volume": 1571757.6035, "trades": 6593, "taker_buy_base": 1795836.0, "taker_buy_quote": 710764.3382 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.3982, "high": 0.4051, "low": 0.397, "close": 0.3973, "volume": 10490621.0, "close_time": 1759366799999, "quote_volume": 4208580.9188, "trades": 18412, "taker_buy_base": 5494224.0, "taker_buy_quote": 2204412.2012 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.3973, "high": 0.4065, "low": 0.3967, "close": 0.4058, "volume": 5848635.0, "close_time": 1759370399999, "quote_volume": 2344318.2178, "trades": 9945, "taker_buy_base": 2796516.0, "taker_buy_quote": 1121915.8504 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.4058, "high": 0.4095, "low": 0.4044, "close": 0.4087, "volume": 6705760.0, "close_time": 1759373999999, "quote_volume": 2732042.6168, "trades": 11907, "taker_buy_base": 3579359.0, "taker_buy_quote": 1458489.6909 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.4088, "high": 0.4093, "low": 0.4039, "close": 0.404, "volume": 3792446.0, "close_time": 1759377599999, "quote_volume": 1543365.8722, "trades": 8419, "taker_buy_base": 1631974.0, "taker_buy_quote": 664297.0327 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.404, "high": 0.4051, "low": 0.4008, "close": 0.4031, "volume": 4130218.0, "close_time": 1759381199999, "quote_volume": 1665020.698, "trades": 7191, "taker_buy_base": 1976314.0, "taker_buy_quote": 797140.7944 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.4031, "high": 0.4033, "low": 0.3992, "close": 0.3996, "volume": 4219036.0, "close_time": 1759384799999, "quote_volume": 1691478.5569, "trades": 7143, "taker_buy_base": 2394094.0, "taker_buy_quote": 959649.9453 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.3996, "high": 0.4015, "low": 0.3992, "close": 0.4003, "volume": 4357976.0, "close_time": 1759388399999, "quote_volume": 1744110.717, "trades": 7273, "taker_buy_base": 1980816.0, "taker_buy_quote": 792709.8174 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.4003, "high": 0.4019, "low": 0.3993, "close": 0.3999, "volume": 2858449.0, "close_time": 1759391999999, "quote_volume": 1145354.6287, "trades": 5030, "taker_buy_base": 1192347.0, "taker_buy_quote": 477738.828 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.4, "high": 0.4009, "low": 0.3991, "close": 0.3996, "volume": 2880747.0, "close_time": 1759395599999, "quote_volume": 1151849.9251, "trades": 4697, "taker_buy_base": 1309463.0, "taker_buy_quote": 523500.8851 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.3997, "high": 0.401, "low": 0.3992, "close": 0.4006, "volume": 1866508.0, "close_time": 1759399199999, "quote_volume": 746972.5736, "trades": 3707, "taker_buy_base": 1081961.0, "taker_buy_quote": 433032.7566 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.4005, "high": 0.404, "low": 0.3996, "close": 0.4027, "volume": 2671619.0, "close_time": 1759402799999, "quote_volume": 1072199.0994, "trades": 5725, "taker_buy_base": 1553321.0, "taker_buy_quote": 623508.4191 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.4027, "high": 0.4041, "low": 0.401, "close": 0.4017, "volume": 3186449.0, "close_time": 1759406399999, "quote_volume": 1283195.2863, "trades": 5882, "taker_buy_base": 1163817.0, "taker_buy_quote": 468551.419 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.4017, "high": 0.4033, "low": 0.4007, "close": 0.4031, "volume": 2252323.0, "close_time": 1759409999999, "quote_volume": 905344.8625, "trades": 5302, "taker_buy_base": 1092749.0, "taker_buy_quote": 439431.925 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.4031, "high": 0.4044, "low": 0.3991, "close": 0.4032, "volume": 4012425.0, "close_time": 1759413599999, "quote_volume": 1614425.1689, "trades": 10858, "taker_buy_base": 1970793.0, "taker_buy_quote": 792911.3918 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.4031, "high": 0.4053, "low": 0.396, "close": 0.3964, "volume": 9597609.0, "close_time": 1759417199999, "quote_volume": 3843242.698, "trades": 18812, "taker_buy_base": 4294713.0, "taker_buy_quote": 1720648.7807 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.3965, "high": 0.4024, "low": 0.3946, "close": 0.4022, "volume": 5139533.0, "close_time": 1759420799999, "quote_volume": 2045436.2877, "trades": 13884, "taker_buy_base": 2560757.0, "taker_buy_quote": 1019503.4268 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.4021, "high": 0.4083, "low": 0.4013, "close": 0.4078, "volume": 5587706.0, "close_time": 1759424399999, "quote_volume": 2261703.6111, "trades": 14388, "taker_buy_base": 3275262.0, "taker_buy_quote": 1325825.9463 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.4079, "high": 0.4084, "low": 0.4043, "close": 0.4067, "volume": 3606074.0, "close_time": 1759427999999, "quote_volume": 1465480.1849, "trades": 9943, "taker_buy_base": 1447914.0, "taker_buy_quote": 588546.1737 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.4067, "high": 0.4081, "low": 0.4055, "close": 0.4077, "volume": 2244453.0, "close_time": 1759431599999, "quote_volume": 913081.8116, "trades": 6694, "taker_buy_base": 1154180.0, "taker_buy_quote": 469648.5106 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.4076, "high": 0.4141, "low": 0.4073, "close": 0.4115, "volume": 7079752.0, "close_time": 1759435199999, "quote_volume": 2911160.9837, "trades": 13745, "taker_buy_base": 4279115.0, "taker_buy_quote": 1758929.5318 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.4116, "high": 0.4121, "low": 0.4077, "close": 0.4105, "volume": 3742134.0, "close_time": 1759438799999, "quote_volume": 1534621.7936, "trades": 9163, "taker_buy_base": 1702128.0, "taker_buy_quote": 698370.1392 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.4106, "high": 0.4112, "low": 0.4088, "close": 0.4089, "volume": 2696845.0, "close_time": 1759442399999, "quote_volume": 1105477.8135, "trades": 4848, "taker_buy_base": 1404685.0, "taker_buy_quote": 575886.7443 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.4088, "high": 0.4098, "low": 0.4063, "close": 0.4071, "volume": 2634298.0, "close_time": 1759445999999, "quote_volume": 1073808.2664, "trades": 5746, "taker_buy_base": 1291989.0, "taker_buy_quote": 526714.7971 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.4072, "high": 0.4087, "low": 0.406, "close": 0.4087, "volume": 2677341.0, "close_time": 1759449599999, "quote_volume": 1089921.671, "trades": 5319, "taker_buy_base": 1481979.0, "taker_buy_quote": 603289.2849 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4087, "high": 0.4089, "low": 0.402, "close": 0.4035, "volume": 5445487.0, "close_time": 1759453199999, "quote_volume": 2201082.2353, "trades": 8898, "taker_buy_base": 2402333.0, "taker_buy_quote": 971055.9762 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.4035, "high": 0.4061, "low": 0.4022, "close": 0.4023, "volume": 2918560.0, "close_time": 1759456799999, "quote_volume": 1178649.9515, "trades": 6037, "taker_buy_base": 1409084.0, "taker_buy_quote": 569276.1294 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.4022, "high": 0.4044, "low": 0.4013, "close": 0.4038, "volume": 4116309.0, "close_time": 1759460399999, "quote_volume": 1656495.7484, "trades": 7872, "taker_buy_base": 1259300.0, "taker_buy_quote": 507249.5432 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.4037, "high": 0.4062, "low": 0.4022, "close": 0.4025, "volume": 3492292.0, "close_time": 1759463999999, "quote_volume": 1412019.8586, "trades": 7324, "taker_buy_base": 1920521.0, "taker_buy_quote": 776756.371 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.4025, "high": 0.4048, "low": 0.4021, "close": 0.4034, "volume": 2197370.0, "close_time": 1759467599999, "quote_volume": 885670.2936, "trades": 4560, "taker_buy_base": 1085207.0, "taker_buy_quote": 437528.3606 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.4034, "high": 0.4037, "low": 0.4009, "close": 0.4021, "volume": 1952019.0, "close_time": 1759471199999, "quote_volume": 784759.1409, "trades": 4571, "taker_buy_base": 1032009.0, "taker_buy_quote": 414873.9747 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.4021, "high": 0.4026, "low": 0.3992, "close": 0.4, "volume": 3207152.0, "close_time": 1759474799999, "quote_volume": 1284994.8586, "trades": 6304, "taker_buy_base": 1620998.0, "taker_buy_quote": 649654.71 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.4, "high": 0.4008, "low": 0.399, "close": 0.4007, "volume": 2598401.0, "close_time": 1759478399999, "quote_volume": 1038951.1662, "trades": 6541, "taker_buy_base": 1216348.0, "taker_buy_quote": 486457.829 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.4006, "high": 0.4049, "low": 0.399, "close": 0.4047, "volume": 3461915.0, "close_time": 1759481999999, "quote_volume": 1394451.0364, "trades": 7096, "taker_buy_base": 2521996.0, "taker_buy_quote": 1016183.2296 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.4048, "high": 0.4054, "low": 0.403, "close": 0.4034, "volume": 1554997.0, "close_time": 1759485599999, "quote_volume": 628713.9425, "trades": 3722, "taker_buy_base": 939133.0, "taker_buy_quote": 379720.6071 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.4034, "high": 0.4035, "low": 0.4017, "close": 0.402, "volume": 2751779.0, "close_time": 1759489199999, "quote_volume": 1107812.8627, "trades": 4341, "taker_buy_base": 1179372.0, "taker_buy_quote": 474803.7179 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.402, "high": 0.4022, "low": 0.3995, "close": 0.4011, "volume": 3252358.0, "close_time": 1759492799999, "quote_volume": 1302914.4067, "trades": 5446, "taker_buy_base": 1354054.0, "taker_buy_quote": 542501.319 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.4012, "high": 0.4029, "low": 0.4003, "close": 0.4006, "volume": 1133212.0, "close_time": 1759496399999, "quote_volume": 455325.4429, "trades": 5165, "taker_buy_base": 453978.0, "taker_buy_quote": 182389.0976 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.4005, "high": 0.4037, "low": 0.399, "close": 0.4027, "volume": 3260201.0, "close_time": 1759499999999, "quote_volume": 1309851.75, "trades": 8408, "taker_buy_base": 1739142.0, "taker_buy_quote": 698309.9642 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.4027, "high": 0.4051, "low": 0.3992, "close": 0.4039, "volume": 3399113.0, "close_time": 1759503599999, "quote_volume": 1367600.1431, "trades": 9424, "taker_buy_base": 1105785.0, "taker_buy_quote": 444706.2789 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.4039, "high": 0.4088, "low": 0.4016, "close": 0.4085, "volume": 5234033.0, "close_time": 1759507199999, "quote_volume": 2128952.5585, "trades": 11699, "taker_buy_base": 3730952.0, "taker_buy_quote": 1517617.3024 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.4085, "high": 0.4136, "low": 0.408, "close": 0.4087, "volume": 9380981.0, "close_time": 1759510799999, "quote_volume": 3859090.9727, "trades": 20012, "taker_buy_base": 3586736.0, "taker_buy_quote": 1476019.0733 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.4086, "high": 0.4086, "low": 0.4022, "close": 0.4041, "volume": 9928852.0, "close_time": 1759514399999, "quote_volume": 4023074.7533, "trades": 30657, "taker_buy_base": 4098079.0, "taker_buy_quote": 1660678.355 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.4042, "high": 0.4085, "low": 0.4024, "close": 0.4078, "volume": 2098101.0, "close_time": 1759517999999, "quote_volume": 851938.0152, "trades": 6744, "taker_buy_base": 908941.0, "taker_buy_quote": 369044.8472 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.4079, "high": 0.4085, "low": 0.4052, "close": 0.4055, "volume": 1436639.0, "close_time": 1759521599999, "quote_volume": 584917.8183, "trades": 5153, "taker_buy_base": 796797.0, "taker_buy_quote": 324335.4244 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.4055, "high": 0.4069, "low": 0.4036, "close": 0.4066, "volume": 1326274.0, "close_time": 1759525199999, "quote_volume": 537478.3088, "trades": 4066, "taker_buy_base": 601854.0, "taker_buy_quote": 244034.1512 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.4066, "high": 0.4073, "low": 0.405, "close": 0.4059, "volume": 1356693.0, "close_time": 1759528799999, "quote_volume": 550653.8918, "trades": 2922, "taker_buy_base": 555851.0, "taker_buy_quote": 225686.075 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.406, "high": 0.4086, "low": 0.406, "close": 0.4081, "volume": 2418801.0, "close_time": 1759532399999, "quote_volume": 986838.5411, "trades": 5541, "taker_buy_base": 1752570.0, "taker_buy_quote": 715191.5673 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.4081, "high": 0.4082, "low": 0.406, "close": 0.4062, "volume": 2107615.0, "close_time": 1759535999999, "quote_volume": 857881.046, "trades": 4444, "taker_buy_base": 1262804.0, "taker_buy_quote": 513972.2559 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4062, "high": 0.4078, "low": 0.4055, "close": 0.4066, "volume": 1350125.0, "close_time": 1759539599999, "quote_volume": 548896.7215, "trades": 5343, "taker_buy_base": 516825.0, "taker_buy_quote": 210098.7224 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.4066, "high": 0.4068, "low": 0.403, "close": 0.4035, "volume": 1867899.0, "close_time": 1759543199999, "quote_volume": 754288.5729, "trades": 4995, "taker_buy_base": 502484.0, "taker_buy_quote": 202960.1622 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.4035, "high": 0.405, "low": 0.4009, "close": 0.4028, "volume": 4032954.0, "close_time": 1759546799999, "quote_volume": 1625428.0636, "trades": 9299, "taker_buy_base": 1267747.0, "taker_buy_quote": 511353.5644 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.4027, "high": 0.4031, "low": 0.4007, "close": 0.402, "volume": 2351570.0, "close_time": 1759550399999, "quote_volume": 944032.1718, "trades": 10807, "taker_buy_base": 956288.0, "taker_buy_quote": 384020.0131 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.4019, "high": 0.4032, "low": 0.4009, "close": 0.4022, "volume": 867923.0, "close_time": 1759553999999, "quote_volume": 348983.4445, "trades": 3260, "taker_buy_base": 307810.0, "taker_buy_quote": 123776.577 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.4021, "high": 0.4036, "low": 0.402, "close": 0.403, "volume": 950392.0, "close_time": 1759557599999, "quote_volume": 382909.1835, "trades": 3206, "taker_buy_base": 612141.0, "taker_buy_quote": 246640.8369 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.4029, "high": 0.404, "low": 0.4028, "close": 0.4037, "volume": 765709.0, "close_time": 1759561199999, "quote_volume": 308938.1896, "trades": 3052, "taker_buy_base": 400067.0, "taker_buy_quote": 161420.5019 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.4037, "high": 0.4041, "low": 0.4006, "close": 0.401, "volume": 836042.0, "close_time": 1759564799999, "quote_volume": 336449.7602, "trades": 3366, "taker_buy_base": 431302.0, "taker_buy_quote": 173547.0676 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.4011, "high": 0.4015, "low": 0.3974, "close": 0.3986, "volume": 1594234.0, "close_time": 1759568399999, "quote_volume": 636174.8975, "trades": 5165, "taker_buy_base": 579697.0, "taker_buy_quote": 231206.2177 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.3986, "high": 0.3997, "low": 0.3966, "close": 0.3966, "volume": 1729660.0, "close_time": 1759571999999, "quote_volume": 688828.3677, "trades": 4388, "taker_buy_base": 602876.0, "taker_buy_quote": 240196.5599 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.3966, "high": 0.3983, "low": 0.3951, "close": 0.3955, "volume": 1658492.0, "close_time": 1759575599999, "quote_volume": 657637.5685, "trades": 5058, "taker_buy_base": 752401.0, "taker_buy_quote": 298419.1181 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.3956, "high": 0.3966, "low": 0.3949, "close": 0.3955, "volume": 1248544.0, "close_time": 1759579199999, "quote_volume": 493854.0031, "trades": 4392, "taker_buy_base": 604585.0, "taker_buy_quote": 239137.7099 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.3954, "high": 0.3961, "low": 0.3942, "close": 0.3945, "volume": 1118777.0, "close_time": 1759582799999, "quote_volume": 442002.2986, "trades": 3930, "taker_buy_base": 472348.0, "taker_buy_quote": 186635.276 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.3945, "high": 0.3975, "low": 0.3944, "close": 0.3954, "volume": 1494389.0, "close_time": 1759586399999, "quote_volume": 592263.3675, "trades": 4170, "taker_buy_base": 919772.0, "taker_buy_quote": 364589.6838 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.3954, "high": 0.3962, "low": 0.3911, "close": 0.3912, "volume": 2508175.0, "close_time": 1759589999999, "quote_volume": 986819.9787, "trades": 6457, "taker_buy_base": 1098591.0, "taker_buy_quote": 432680.7347 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.3911, "high": 0.392, "low": 0.388, "close": 0.3889, "volume": 6073550.0, "close_time": 1759593599999, "quote_volume": 2367296.7757, "trades": 12370, "taker_buy_base": 2358160.0, "taker_buy_quote": 919181.6771 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.3888, "high": 0.3908, "low": 0.388, "close": 0.3899, "volume": 2454794.0, "close_time": 1759597199999, "quote_volume": 956384.2455, "trades": 6608, "taker_buy_base": 934799.0, "taker_buy_quote": 364101.5134 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.3898, "high": 0.3908, "low": 0.3889, "close": 0.39, "volume": 2435552.0, "close_time": 1759600799999, "quote_volume": 948877.3379, "trades": 4150, "taker_buy_base": 1370965.0, "taker_buy_quote": 534064.7232 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.3901, "high": 0.3909, "low": 0.3892, "close": 0.3896, "volume": 568450.0, "close_time": 1759604399999, "quote_volume": 221538.8934, "trades": 2164, "taker_buy_base": 198809.0, "taker_buy_quote": 77494.0856 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.3897, "high": 0.3909, "low": 0.3896, "close": 0.3909, "volume": 640935.0, "close_time": 1759607999999, "quote_volume": 250170.788, "trades": 1992, "taker_buy_base": 373239.0, "taker_buy_quote": 145703.2168 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.3909, "high": 0.3923, "low": 0.3907, "close": 0.3907, "volume": 1053441.0, "close_time": 1759611599999, "quote_volume": 412431.5445, "trades": 2270, "taker_buy_base": 428372.0, "taker_buy_quote": 167726.2167 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.3906, "high": 0.3939, "low": 0.3906, "close": 0.393, "volume": 755163.0, "close_time": 1759615199999, "quote_volume": 296716.8616, "trades": 2340, "taker_buy_base": 402944.0, "taker_buy_quote": 158283.4399 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.393, "high": 0.3943, "low": 0.3928, "close": 0.3935, "volume": 1050985.0, "close_time": 1759618799999, "quote_volume": 413750.0503, "trades": 2729, "taker_buy_base": 563603.0, "taker_buy_quote": 221889.687 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.3934, "high": 0.3946, "low": 0.3931, "close": 0.3938, "volume": 839367.0, "close_time": 1759622399999, "quote_volume": 330641.0499, "trades": 2197, "taker_buy_base": 462525.0, "taker_buy_quote": 182192.7537 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3939, "high": 0.3947, "low": 0.3917, "close": 0.392, "volume": 1167179.0, "close_time": 1759625999999, "quote_volume": 459534.087, "trades": 3115, "taker_buy_base": 729647.0, "taker_buy_quote": 287430.7191 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.3921, "high": 0.3936, "low": 0.392, "close": 0.3933, "volume": 1008708.0, "close_time": 1759629599999, "quote_volume": 396539.7526, "trades": 2730, "taker_buy_base": 406703.0, "taker_buy_quote": 159862.3288 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.3932, "high": 0.4005, "low": 0.3923, "close": 0.4002, "volume": 6256301.0, "close_time": 1759633199999, "quote_volume": 2490704.7884, "trades": 10050, "taker_buy_base": 4287014.0, "taker_buy_quote": 1707901.3121 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.4002, "high": 0.4031, "low": 0.3991, "close": 0.3997, "volume": 4749099.0, "close_time": 1759636799999, "quote_volume": 1905485.7851, "trades": 9932, "taker_buy_base": 2991657.0, "taker_buy_quote": 1200486.0753 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.3997, "high": 0.4055, "low": 0.3992, "close": 0.4039, "volume": 6922384.0, "close_time": 1759640399999, "quote_volume": 2792666.2386, "trades": 13160, "taker_buy_base": 4226567.0, "taker_buy_quote": 1705463.59 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.4039, "high": 0.4051, "low": 0.4024, "close": 0.4034, "volume": 3258731.0, "close_time": 1759643999999, "quote_volume": 1315536.2399, "trades": 7621, "taker_buy_base": 2092226.0, "taker_buy_quote": 844530.0464 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.4034, "high": 0.404, "low": 0.4022, "close": 0.4032, "volume": 2366063.0, "close_time": 1759647599999, "quote_volume": 953604.2592, "trades": 4375, "taker_buy_base": 1276921.0, "taker_buy_quote": 514663.354 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.4032, "high": 0.4077, "low": 0.4027, "close": 0.4075, "volume": 4065988.0, "close_time": 1759651199999, "quote_volume": 1647931.7787, "trades": 7158, "taker_buy_base": 2497865.0, "taker_buy_quote": 1012190.1413 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.4076, "high": 0.4098, "low": 0.4052, "close": 0.4067, "volume": 11011692.0, "close_time": 1759654799999, "quote_volume": 4493570.7657, "trades": 13218, "taker_buy_base": 6749353.0, "taker_buy_quote": 2756023.1292 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.4067, "high": 0.4069, "low": 0.4032, "close": 0.4036, "volume": 4352102.0, "close_time": 1759658399999, "quote_volume": 1761149.5056, "trades": 11358, "taker_buy_base": 1702698.0, "taker_buy_quote": 689128.7198 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.4037, "high": 0.4038, "low": 0.3993, "close": 0.3996, "volume": 7434764.0, "close_time": 1759661999999, "quote_volume": 2984877.2632, "trades": 12662, "taker_buy_base": 2204278.0, "taker_buy_quote": 885150.8054 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.3996, "high": 0.4019, "low": 0.3989, "close": 0.4018, "volume": 3640776.0, "close_time": 1759665599999, "quote_volume": 1455491.6998, "trades": 8009, "taker_buy_base": 1673334.0, "taker_buy_quote": 668947.5309 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.4017, "high": 0.4017, "low": 0.3991, "close": 0.3993, "volume": 1225199.0, "close_time": 1759669199999, "quote_volume": 490276.874, "trades": 4113, "taker_buy_base": 556210.0, "taker_buy_quote": 222585.4583 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.3993, "high": 0.4007, "low": 0.3988, "close": 0.3992, "volume": 1254172.0, "close_time": 1759672799999, "quote_volume": 501179.5335, "trades": 4015, "taker_buy_base": 523775.0, "taker_buy_quote": 209362.379 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.3993, "high": 0.4009, "low": 0.3965, "close": 0.3979, "volume": 2910182.0, "close_time": 1759676399999, "quote_volume": 1157903.22, "trades": 6504, "taker_buy_base": 1236112.0, "taker_buy_quote": 492079.0565 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.3978, "high": 0.4009, "low": 0.397, "close": 0.4006, "volume": 1365350.0, "close_time": 1759679999999, "quote_volume": 544809.2451, "trades": 3814, "taker_buy_base": 725865.0, "taker_buy_quote": 289706.1116 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.4005, "high": 0.4008, "low": 0.3963, "close": 0.3997, "volume": 2129948.0, "close_time": 1759683599999, "quote_volume": 848750.3937, "trades": 5640, "taker_buy_base": 997229.0, "taker_buy_quote": 397379.8821 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.3997, "high": 0.4005, "low": 0.3945, "close": 0.3961, "volume": 2420143.0, "close_time": 1759687199999, "quote_volume": 960738.2111, "trades": 5173, "taker_buy_base": 882229.0, "taker_buy_quote": 350291.9995 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.396, "high": 0.3974, "low": 0.3949, "close": 0.3958, "volume": 1613134.0, "close_time": 1759690799999, "quote_volume": 638937.5021, "trades": 4400, "taker_buy_base": 458197.0, "taker_buy_quote": 181483.7694 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.3959, "high": 0.3959, "low": 0.3928, "close": 0.3933, "volume": 1453695.0, "close_time": 1759694399999, "quote_volume": 573033.167, "trades": 4995, "taker_buy_base": 667709.0, "taker_buy_quote": 263152.4804 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.3933, "high": 0.3951, "low": 0.3926, "close": 0.3939, "volume": 1185552.0, "close_time": 1759697999999, "quote_volume": 466896.0353, "trades": 3929, "taker_buy_base": 510213.0, "taker_buy_quote": 200943.6213 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.3938, "high": 0.3948, "low": 0.393, "close": 0.3942, "volume": 1095431.0, "close_time": 1759701599999, "quote_volume": 431498.2031, "trades": 2966, "taker_buy_base": 499351.0, "taker_buy_quote": 196686.3744 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.3943, "high": 0.3956, "low": 0.3926, "close": 0.3944, "volume": 1380834.0, "close_time": 1759705199999, "quote_volume": 543902.7047, "trades": 4131, "taker_buy_base": 827024.0, "taker_buy_quote": 325752.6002 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.3944, "high": 0.3987, "low": 0.393, "close": 0.3962, "volume": 8296977.0, "close_time": 1759708799999, "quote_volume": 3288015.3447, "trades": 13115, "taker_buy_base": 4389025.0, "taker_buy_quote": 1738979.3514 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3961, "high": 0.3993, "low": 0.3935, "close": 0.3982, "volume": 4762504.0, "close_time": 1759712399999, "quote_volume": 1891989.575, "trades": 11938, "taker_buy_base": 2888445.0, "taker_buy_quote": 1147501.3994 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.3982, "high": 0.4043, "low": 0.3975, "close": 0.4012, "volume": 8733523.0, "close_time": 1759715999999, "quote_volume": 3505151.246, "trades": 19546, "taker_buy_base": 4405718.0, "taker_buy_quote": 1767295.7854 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.4012, "high": 0.4032, "low": 0.3991, "close": 0.4019, "volume": 2336274.0, "close_time": 1759719599999, "quote_volume": 936128.0824, "trades": 9314, "taker_buy_base": 1194155.0, "taker_buy_quote": 478538.5104 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.4019, "high": 0.4044, "low": 0.4009, "close": 0.4019, "volume": 2716612.0, "close_time": 1759723199999, "quote_volume": 1093708.4544, "trades": 6597, "taker_buy_base": 1778171.0, "taker_buy_quote": 715985.5 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.4019, "high": 0.4027, "low": 0.4004, "close": 0.4006, "volume": 2264865.0, "close_time": 1759726799999, "quote_volume": 909602.9863, "trades": 5138, "taker_buy_base": 1194131.0, "taker_buy_quote": 479531.3355 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.4005, "high": 0.4014, "low": 0.3992, "close": 0.4007, "volume": 1340061.0, "close_time": 1759730399999, "quote_volume": 536418.5982, "trades": 4438, "taker_buy_base": 571424.0, "taker_buy_quote": 228720.4314 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.4007, "high": 0.4058, "low": 0.4007, "close": 0.4047, "volume": 1978022.0, "close_time": 1759733999999, "quote_volume": 799954.7923, "trades": 4685, "taker_buy_base": 895862.0, "taker_buy_quote": 362129.4694 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.4048, "high": 0.4055, "low": 0.4008, "close": 0.4024, "volume": 1445764.0, "close_time": 1759737599999, "quote_volume": 583617.365, "trades": 5265, "taker_buy_base": 683536.0, "taker_buy_quote": 275875.2091 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.4025, "high": 0.4054, "low": 0.4025, "close": 0.4043, "volume": 2507955.0, "close_time": 1759741199999, "quote_volume": 1013188.3473, "trades": 4953, "taker_buy_base": 1405329.0, "taker_buy_quote": 568007.1149 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.4042, "high": 0.4052, "low": 0.4029, "close": 0.4035, "volume": 1494847.0, "close_time": 1759744799999, "quote_volume": 603760.0946, "trades": 4040, "taker_buy_base": 591130.0, "taker_buy_quote": 238768.7235 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.4035, "high": 0.4047, "low": 0.4028, "close": 0.4036, "volume": 1816273.0, "close_time": 1759748399999, "quote_volume": 733009.6847, "trades": 4191, "taker_buy_base": 897494.0, "taker_buy_quote": 362300.3691 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.4036, "high": 0.4056, "low": 0.4024, "close": 0.4041, "volume": 1292797.0, "close_time": 1759751999999, "quote_volume": 522297.3413, "trades": 4082, "taker_buy_base": 569953.0, "taker_buy_quote": 230326.5923 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.4041, "high": 0.4066, "low": 0.4041, "close": 0.4047, "volume": 1808904.0, "close_time": 1759755599999, "quote_volume": 733411.4251, "trades": 4526, "taker_buy_base": 864486.0, "taker_buy_quote": 350472.934 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.4047, "high": 0.4071, "low": 0.4037, "close": 0.4071, "volume": 3224827.0, "close_time": 1759759199999, "quote_volume": 1307249.2267, "trades": 9621, "taker_buy_base": 1655866.0, "taker_buy_quote": 671397.6459 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.4072, "high": 0.4094, "low": 0.4045, "close": 0.4062, "volume": 7880849.0, "close_time": 1759762799999, "quote_volume": 3211016.6174, "trades": 14327, "taker_buy_base": 3523137.0, "taker_buy_quote": 1436065.7618 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.4062, "high": 0.4124, "low": 0.4062, "close": 0.4099, "volume": 7836623.0, "close_time": 1759766399999, "quote_volume": 3215627.6037, "trades": 13900, "taker_buy_base": 4594303.0, "taker_buy_quote": 1885204.4012 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.41, "high": 0.411, "low": 0.4063, "close": 0.4083, "volume": 3883952.0, "close_time": 1759769999999, "quote_volume": 1587476.6218, "trades": 10503, "taker_buy_base": 1739546.0, "taker_buy_quote": 710754.893 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.4083, "high": 0.4112, "low": 0.4061, "close": 0.4085, "volume": 6063435.0, "close_time": 1759773599999, "quote_volume": 2481634.1497, "trades": 11968, "taker_buy_base": 4080276.0, "taker_buy_quote": 1670336.6617 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.4084, "high": 0.4098, "low": 0.4069, "close": 0.4094, "volume": 1553228.0, "close_time": 1759777199999, "quote_volume": 634562.19, "trades": 4771, "taker_buy_base": 883629.0, "taker_buy_quote": 361098.0474 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.4093, "high": 0.4103, "low": 0.408, "close": 0.409, "volume": 1127250.0, "close_time": 1759780799999, "quote_volume": 461218.4652, "trades": 5302, "taker_buy_base": 623813.0, "taker_buy_quote": 255238.5484 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.409, "high": 0.4106, "low": 0.4081, "close": 0.4089, "volume": 1615380.0, "close_time": 1759784399999, "quote_volume": 661352.0699, "trades": 5087, "taker_buy_base": 875188.0, "taker_buy_quote": 358373.1344 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.4089, "high": 0.4098, "low": 0.4073, "close": 0.4087, "volume": 1306444.0, "close_time": 1759787999999, "quote_volume": 533618.1269, "trades": 4233, "taker_buy_base": 549291.0, "taker_buy_quote": 224316.9788 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.4087, "high": 0.413, "low": 0.407, "close": 0.411, "volume": 5746496.0, "close_time": 1759791599999, "quote_volume": 2357066.8838, "trades": 9227, "taker_buy_base": 3439289.0, "taker_buy_quote": 1410797.6855 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.411, "high": 0.4115, "low": 0.4082, "close": 0.4085, "volume": 1662906.0, "close_time": 1759795199999, "quote_volume": 680892.3276, "trades": 4825, "taker_buy_base": 746236.0, "taker_buy_quote": 305446.489 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4085, "high": 0.4103, "low": 0.4065, "close": 0.4081, "volume": 2605936.0, "close_time": 1759798799999, "quote_volume": 1065204.2641, "trades": 7388, "taker_buy_base": 966619.0, "taker_buy_quote": 395243.3588 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.408, "high": 0.4096, "low": 0.4064, "close": 0.4075, "volume": 1859546.0, "close_time": 1759802399999, "quote_volume": 758249.4423, "trades": 5899, "taker_buy_base": 667764.0, "taker_buy_quote": 272228.6294 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.4076, "high": 0.408, "low": 0.4051, "close": 0.4062, "volume": 1755421.0, "close_time": 1759805999999, "quote_volume": 713710.1191, "trades": 5504, "taker_buy_base": 750619.0, "taker_buy_quote": 305343.6235 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.4063, "high": 0.4065, "low": 0.4048, "close": 0.4052, "volume": 928113.0, "close_time": 1759809599999, "quote_volume": 376370.6444, "trades": 3587, "taker_buy_base": 424834.0, "taker_buy_quote": 172303.9964 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.4052, "high": 0.4075, "low": 0.4027, "close": 0.4066, "volume": 3835770.0, "close_time": 1759813199999, "quote_volume": 1549744.0796, "trades": 9067, "taker_buy_base": 1217986.0, "taker_buy_quote": 492722.3833 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.4067, "high": 0.4083, "low": 0.4055, "close": 0.4064, "volume": 1753389.0, "close_time": 1759816799999, "quote_volume": 713448.495, "trades": 4880, "taker_buy_base": 889961.0, "taker_buy_quote": 362066.3316 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.4065, "high": 0.4073, "low": 0.4015, "close": 0.4023, "volume": 2948836.0, "close_time": 1759820399999, "quote_volume": 1190611.1397, "trades": 8329, "taker_buy_base": 1002731.0, "taker_buy_quote": 404769.1853 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.4023, "high": 0.4039, "low": 0.4004, "close": 0.4016, "volume": 2216470.0, "close_time": 1759823999999, "quote_volume": 890907.4878, "trades": 5277, "taker_buy_base": 770661.0, "taker_buy_quote": 309953.9542 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.4015, "high": 0.4019, "low": 0.3983, "close": 0.4009, "volume": 2849386.0, "close_time": 1759827599999, "quote_volume": 1140400.1524, "trades": 6991, "taker_buy_base": 1186955.0, "taker_buy_quote": 475016.2278 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.401, "high": 0.4028, "low": 0.4002, "close": 0.4007, "volume": 1598931.0, "close_time": 1759831199999, "quote_volume": 642300.3115, "trades": 4860, "taker_buy_base": 926016.0, "taker_buy_quote": 372195.9498 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.4006, "high": 0.4016, "low": 0.3992, "close": 0.4007, "volume": 1349986.0, "close_time": 1759834799999, "quote_volume": 540758.2377, "trades": 4397, "taker_buy_base": 713301.0, "taker_buy_quote": 285817.1935 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.4007, "high": 0.402, "low": 0.3998, "close": 0.4008, "volume": 1924385.0, "close_time": 1759838399999, "quote_volume": 771362.4174, "trades": 4540, "taker_buy_base": 1010959.0, "taker_buy_quote": 405194.6934 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.4009, "high": 0.4041, "low": 0.3995, "close": 0.4036, "volume": 2003642.0, "close_time": 1759841999999, "quote_volume": 803728.1312, "trades": 5865, "taker_buy_base": 1150702.0, "taker_buy_quote": 461725.3673 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.4037, "high": 0.4046, "low": 0.3963, "close": 0.3991, "volume": 8474214.0, "close_time": 1759845599999, "quote_volume": 3390546.4215, "trades": 19456, "taker_buy_base": 3564804.0, "taker_buy_quote": 1426728.1232 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.399, "high": 0.3995, "low": 0.3905, "close": 0.3905, "volume": 9015011.0, "close_time": 1759849199999, "quote_volume": 3545535.7868, "trades": 20529, "taker_buy_base": 3691337.0, "taker_buy_quote": 1452041.3723 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.3906, "high": 0.3915, "low": 0.3852, "close": 0.3866, "volume": 10882271.0, "close_time": 1759852799999, "quote_volume": 4218885.1139, "trades": 23213, "taker_buy_base": 5078742.0, "taker_buy_quote": 1969526.8438 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.3867, "high": 0.3902, "low": 0.3844, "close": 0.3877, "volume": 7990759.0, "close_time": 1759856399999, "quote_volume": 3094765.6393, "trades": 13251, "taker_buy_base": 4104264.0, "taker_buy_quote": 1591791.3828 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.3878, "high": 0.3892, "low": 0.3868, "close": 0.3868, "volume": 2009911.0, "close_time": 1759859999999, "quote_volume": 780258.8796, "trades": 6390, "taker_buy_base": 945624.0, "taker_buy_quote": 367210.3049 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.3868, "high": 0.3878, "low": 0.3848, "close": 0.3849, "volume": 1490361.0, "close_time": 1759863599999, "quote_volume": 575635.7686, "trades": 4144, "taker_buy_base": 771598.0, "taker_buy_quote": 298052.0929 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.3848, "high": 0.3869, "low": 0.3843, "close": 0.3853, "volume": 1637749.0, "close_time": 1759867199999, "quote_volume": 631685.648, "trades": 5020, "taker_buy_base": 692120.0, "taker_buy_quote": 266967.2348 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.3854, "high": 0.3879, "low": 0.3851, "close": 0.3865, "volume": 1899721.0, "close_time": 1759870799999, "quote_volume": 735836.6921, "trades": 4712, "taker_buy_base": 1157574.0, "taker_buy_quote": 448409.132 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.3865, "high": 0.3891, "low": 0.3857, "close": 0.3862, "volume": 1095029.0, "close_time": 1759874399999, "quote_volume": 423973.1778, "trades": 3835, "taker_buy_base": 507032.0, "taker_buy_quote": 196326.929 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.3862, "high": 0.3874, "low": 0.3847, "close": 0.3863, "volume": 1274915.0, "close_time": 1759877999999, "quote_volume": 492504.71, "trades": 3706, "taker_buy_base": 503370.0, "taker_buy_quote": 194510.6488 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.3863, "high": 0.3864, "low": 0.3829, "close": 0.3836, "volume": 2284339.0, "close_time": 1759881599999, "quote_volume": 878044.2728, "trades": 6218, "taker_buy_base": 955352.0, "taker_buy_quote": 367206.4938 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3836, "high": 0.387, "low": 0.3835, "close": 0.3862, "volume": 1338277.0, "close_time": 1759885199999, "quote_volume": 515944.9541, "trades": 5435, "taker_buy_base": 581158.0, "taker_buy_quote": 224051.8836 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.3861, "high": 0.3872, "low": 0.3851, "close": 0.3864, "volume": 1971833.0, "close_time": 1759888799999, "quote_volume": 761392.0268, "trades": 5935, "taker_buy_base": 1143359.0, "taker_buy_quote": 441567.8543 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.3863, "high": 0.3881, "low": 0.3855, "close": 0.3862, "volume": 1607486.0, "close_time": 1759892399999, "quote_volume": 622181.4749, "trades": 4131, "taker_buy_base": 986922.0, "taker_buy_quote": 382077.6551 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.3862, "high": 0.3862, "low": 0.3802, "close": 0.3827, "volume": 3714600.0, "close_time": 1759895999999, "quote_volume": 1421702.089, "trades": 8495, "taker_buy_base": 1409021.0, "taker_buy_quote": 538869.1628 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.3827, "high": 0.385, "low": 0.3814, "close": 0.3841, "volume": 2105270.0, "close_time": 1759899599999, "quote_volume": 806595.1455, "trades": 5654, "taker_buy_base": 891951.0, "taker_buy_quote": 341417.0059 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.3842, "high": 0.3843, "low": 0.3794, "close": 0.3812, "volume": 4886929.0, "close_time": 1759903199999, "quote_volume": 1863115.2982, "trades": 7893, "taker_buy_base": 2312213.0, "taker_buy_quote": 881747.8475 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.3811, "high": 0.3818, "low": 0.3787, "close": 0.3807, "volume": 6087634.0, "close_time": 1759906799999, "quote_volume": 2312022.3802, "trades": 11811, "taker_buy_base": 2944293.0, "taker_buy_quote": 1118530.9129 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.3807, "high": 0.3814, "low": 0.3778, "close": 0.3792, "volume": 3741298.0, "close_time": 1759910399999, "quote_volume": 1417519.7742, "trades": 9219, "taker_buy_base": 1393916.0, "taker_buy_quote": 527971.4877 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.3792, "high": 0.3834, "low": 0.3788, "close": 0.382, "volume": 3209626.0, "close_time": 1759913999999, "quote_volume": 1224009.5515, "trades": 8617, "taker_buy_base": 1787529.0, "taker_buy_quote": 681929.6707 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.3821, "high": 0.3826, "low": 0.381, "close": 0.3825, "volume": 3236299.0, "close_time": 1759917599999, "quote_volume": 1235572.5333, "trades": 8595, "taker_buy_base": 1547006.0, "taker_buy_quote": 590699.5863 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.3825, "high": 0.3857, "low": 0.3824, "close": 0.385, "volume": 1990400.0, "close_time": 1759921199999, "quote_volume": 764977.4869, "trades": 5205, "taker_buy_base": 1031652.0, "taker_buy_quote": 396397.9458 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.385, "high": 0.3856, "low": 0.3825, "close": 0.3842, "volume": 1606793.0, "close_time": 1759924799999, "quote_volume": 616916.0154, "trades": 4103, "taker_buy_base": 980009.0, "taker_buy_quote": 376190.5949 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.3843, "high": 0.3849, "low": 0.3827, "close": 0.3845, "volume": 2463600.0, "close_time": 1759928399999, "quote_volume": 945714.015, "trades": 5384, "taker_buy_base": 1536920.0, "taker_buy_quote": 589970.2272 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.3845, "high": 0.3855, "low": 0.38, "close": 0.3845, "volume": 3363665.0, "close_time": 1759931999999, "quote_volume": 1288222.6042, "trades": 8671, "taker_buy_base": 1996297.0, "taker_buy_quote": 764760.2947 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.3845, "high": 0.3874, "low": 0.3817, "close": 0.3823, "volume": 4319827.0, "close_time": 1759935599999, "quote_volume": 1661423.4062, "trades": 11596, "taker_buy_base": 2037186.0, "taker_buy_quote": 783955.8073 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.3823, "high": 0.3851, "low": 0.3821, "close": 0.3821, "volume": 3384992.0, "close_time": 1759939199999, "quote_volume": 1299497.7022, "trades": 6248, "taker_buy_base": 1601546.0, "taker_buy_quote": 614666.9879 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.3822, "high": 0.3852, "low": 0.381, "close": 0.385, "volume": 2998213.0, "close_time": 1759942799999, "quote_volume": 1145950.5053, "trades": 6558, "taker_buy_base": 1557334.0, "taker_buy_quote": 595470.3588 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.3851, "high": 0.3921, "low": 0.385, "close": 0.3911, "volume": 4003561.0, "close_time": 1759946399999, "quote_volume": 1559121.6666, "trades": 10329, "taker_buy_base": 2245162.0, "taker_buy_quote": 874684.2995 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.3912, "high": 0.3924, "low": 0.3888, "close": 0.3895, "volume": 2491417.0, "close_time": 1759949999999, "quote_volume": 972742.1072, "trades": 8294, "taker_buy_base": 1371822.0, "taker_buy_quote": 535569.4127 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.3896, "high": 0.39, "low": 0.3873, "close": 0.3887, "volume": 1438966.0, "close_time": 1759953599999, "quote_volume": 559272.7652, "trades": 5166, "taker_buy_base": 612201.0, "taker_buy_quote": 237916.5819 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.3887, "high": 0.3902, "low": 0.3873, "close": 0.3875, "volume": 1281709.0, "close_time": 1759957199999, "quote_volume": 498666.2613, "trades": 3834, "taker_buy_base": 539585.0, "taker_buy_quote": 209953.1368 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.3875, "high": 0.3908, "low": 0.3874, "close": 0.389, "volume": 1376844.0, "close_time": 1759960799999, "quote_volume": 536041.1204, "trades": 2774, "taker_buy_base": 571524.0, "taker_buy_quote": 222341.0948 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.3889, "high": 0.3908, "low": 0.3887, "close": 0.3887, "volume": 1039284.0, "close_time": 1759964399999, "quote_volume": 405132.2576, "trades": 2789, "taker_buy_base": 570964.0, "taker_buy_quote": 222559.7414 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.3887, "high": 0.3899, "low": 0.3874, "close": 0.3884, "volume": 1200577.0, "close_time": 1759967999999, "quote_volume": 466319.8914, "trades": 1774, "taker_buy_base": 609522.0, "taker_buy_quote": 236739.0604 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3885, "high": 0.3887, "low": 0.3852, "close": 0.3859, "volume": 1601546.0, "close_time": 1759971599999, "quote_volume": 618682.374, "trades": 2663, "taker_buy_base": 674197.0, "taker_buy_quote": 260397.1128 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.3859, "high": 0.386, "low": 0.3836, "close": 0.3848, "volume": 2444580.0, "close_time": 1759975199999, "quote_volume": 940817.3388, "trades": 3726, "taker_buy_base": 770337.0, "taker_buy_quote": 296364.0066 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.3848, "high": 0.3848, "low": 0.3795, "close": 0.3802, "volume": 4381331.0, "close_time": 1759978799999, "quote_volume": 1673671.6202, "trades": 5500, "taker_buy_base": 1837232.0, "taker_buy_quote": 702067.0333 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.3802, "high": 0.3832, "low": 0.3801, "close": 0.3819, "volume": 2190490.0, "close_time": 1759982399999, "quote_volume": 837366.1368, "trades": 3011, "taker_buy_base": 1375710.0, "taker_buy_quote": 525905.6943 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.3819, "high": 0.3836, "low": 0.3811, "close": 0.3834, "volume": 1088269.0, "close_time": 1759985999999, "quote_volume": 416183.9951, "trades": 2159, "taker_buy_base": 570423.0, "taker_buy_quote": 218171.1948 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.3834, "high": 0.3842, "low": 0.3817, "close": 0.3827, "volume": 1010668.0, "close_time": 1759989599999, "quote_volume": 386875.3426, "trades": 2030, "taker_buy_base": 303487.0, "taker_buy_quote": 116217.996 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.3826, "high": 0.3826, "low": 0.3797, "close": 0.3802, "volume": 1670976.0, "close_time": 1759993199999, "quote_volume": 636686.3173, "trades": 2577, "taker_buy_base": 688241.0, "taker_buy_quote": 262210.5955 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.3802, "high": 0.3808, "low": 0.3779, "close": 0.378, "volume": 1623539.0, "close_time": 1759996799999, "quote_volume": 615450.0762, "trades": 3036, "taker_buy_base": 687274.0, "taker_buy_quote": 260479.3811 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.378, "high": 0.3786, "low": 0.3726, "close": 0.373, "volume": 5167246.0, "close_time": 1760000399999, "quote_volume": 1939985.0249, "trades": 8218, "taker_buy_base": 2360662.0, "taker_buy_quote": 886482.8404 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.373, "high": 0.376, "low": 0.3728, "close": 0.3755, "volume": 2855339.0, "close_time": 1760003999999, "quote_volume": 1070356.7915, "trades": 6318, "taker_buy_base": 1601995.0, "taker_buy_quote": 600610.6201 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.3755, "high": 0.3768, "low": 0.3738, "close": 0.3757, "volume": 1886442.0, "close_time": 1760007599999, "quote_volume": 708440.5714, "trades": 5080, "taker_buy_base": 1303121.0, "taker_buy_quote": 489423.5496 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.3758, "high": 0.3777, "low": 0.3757, "close": 0.3771, "volume": 2350515.0, "close_time": 1760011199999, "quote_volume": 885706.8604, "trades": 4460, "taker_buy_base": 1173101.0, "taker_buy_quote": 442013.3423 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.3772, "high": 0.3815, "low": 0.3769, "close": 0.3809, "volume": 2072240.0, "close_time": 1760014799999, "quote_volume": 786787.6306, "trades": 5851, "taker_buy_base": 1290423.0, "taker_buy_quote": 489978.3761 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.3808, "high": 0.3814, "low": 0.3764, "close": 0.3768, "volume": 2471428.0, "close_time": 1760018399999, "quote_volume": 936270.229, "trades": 9496, "taker_buy_base": 1078931.0, "taker_buy_quote": 408584.2899 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.3768, "high": 0.3788, "low": 0.3728, "close": 0.376, "volume": 4232378.0, "close_time": 1760021999999, "quote_volume": 1588871.3585, "trades": 12637, "taker_buy_base": 1848504.0, "taker_buy_quote": 693896.4599 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.376, "high": 0.3781, "low": 0.3732, "close": 0.3748, "volume": 2814206.0, "close_time": 1760025599999, "quote_volume": 1056505.2484, "trades": 7506, "taker_buy_base": 1233251.0, "taker_buy_quote": 463046.4811 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.3748, "high": 0.3765, "low": 0.3708, "close": 0.3718, "volume": 2869343.0, "close_time": 1760029199999, "quote_volume": 1070843.3055, "trades": 8394, "taker_buy_base": 1142194.0, "taker_buy_quote": 426548.6755 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.3718, "high": 0.3773, "low": 0.3714, "close": 0.3772, "volume": 2529326.0, "close_time": 1760032799999, "quote_volume": 946507.653, "trades": 7874, "taker_buy_base": 1324245.0, "taker_buy_quote": 495668.9763 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.3772, "high": 0.378, "low": 0.3754, "close": 0.3754, "volume": 1268649.0, "close_time": 1760036399999, "quote_volume": 477913.5224, "trades": 4639, "taker_buy_base": 627219.0, "taker_buy_quote": 236265.4604 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.3753, "high": 0.3775, "low": 0.3751, "close": 0.3764, "volume": 1078895.0, "close_time": 1760039999999, "quote_volume": 406088.6457, "trades": 4150, "taker_buy_base": 535407.0, "taker_buy_quote": 201490.0801 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.3764, "high": 0.3779, "low": 0.3757, "close": 0.3772, "volume": 881034.0, "close_time": 1760043599999, "quote_volume": 331853.0712, "trades": 4027, "taker_buy_base": 405628.0, "taker_buy_quote": 152794.0892 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.3772, "high": 0.379, "low": 0.3764, "close": 0.3789, "volume": 1419189.0, "close_time": 1760047199999, "quote_volume": 536461.1037, "trades": 3480, "taker_buy_base": 550656.0, "taker_buy_quote": 208091.7301 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.3789, "high": 0.3826, "low": 0.3787, "close": 0.3814, "volume": 1250982.0, "close_time": 1760050799999, "quote_volume": 475897.3223, "trades": 3431, "taker_buy_base": 627115.0, "taker_buy_quote": 238641.0208 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.3815, "high": 0.382, "low": 0.3793, "close": 0.3794, "volume": 1171914.0, "close_time": 1760054399999, "quote_volume": 445718.3866, "trades": 2847, "taker_buy_base": 677533.0, "taker_buy_quote": 257686.9738 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.3794, "high": 0.3811, "low": 0.3789, "close": 0.38, "volume": 2258643.0, "close_time": 1760057999999, "quote_volume": 858027.7942, "trades": 3850, "taker_buy_base": 1148404.0, "taker_buy_quote": 436450.2177 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.38, "high": 0.381, "low": 0.3787, "close": 0.3794, "volume": 1034530.0, "close_time": 1760061599999, "quote_volume": 393053.9367, "trades": 3527, "taker_buy_base": 406014.0, "taker_buy_quote": 154321.691 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.3795, "high": 0.3796, "low": 0.377, "close": 0.3774, "volume": 2709456.0, "close_time": 1760065199999, "quote_volume": 1024520.9708, "trades": 4123, "taker_buy_base": 1039764.0, "taker_buy_quote": 393251.4171 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.3774, "high": 0.3837, "low": 0.3762, "close": 0.3807, "volume": 1808847.0, "close_time": 1760068799999, "quote_volume": 687664.7341, "trades": 6407, "taker_buy_base": 856158.0, "taker_buy_quote": 325667.7204 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.3807, "high": 0.3825, "low": 0.38, "close": 0.3814, "volume": 1757404.0, "close_time": 1760072399999, "quote_volume": 669611.8845, "trades": 5088, "taker_buy_base": 631833.0, "taker_buy_quote": 240763.4636 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.3815, "high": 0.3841, "low": 0.3798, "close": 0.3836, "volume": 2323066.0, "close_time": 1760075999999, "quote_volume": 886952.675, "trades": 5263, "taker_buy_base": 1038621.0, "taker_buy_quote": 396761.0955 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.3835, "high": 0.384, "low": 0.3806, "close": 0.3824, "volume": 2600816.0, "close_time": 1760079599999, "quote_volume": 993402.411, "trades": 4787, "taker_buy_base": 914542.0, "taker_buy_quote": 349398.598 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.3825, "high": 0.3829, "low": 0.3797, "close": 0.3799, "volume": 2896622.0, "close_time": 1760083199999, "quote_volume": 1104358.0468, "trades": 6424, "taker_buy_base": 949164.0, "taker_buy_quote": 361945.008 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.3799, "high": 0.3838, "low": 0.3792, "close": 0.3835, "volume": 1507563.0, "close_time": 1760086799999, "quote_volume": 575549.7347, "trades": 4714, "taker_buy_base": 761986.0, "taker_buy_quote": 290820.3066 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.3835, "high": 0.3846, "low": 0.3815, "close": 0.3817, "volume": 1232128.0, "close_time": 1760090399999, "quote_volume": 471864.543, "trades": 3814, "taker_buy_base": 518521.0, "taker_buy_quote": 198596.9965 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.3817, "high": 0.3831, "low": 0.3806, "close": 0.383, "volume": 2019826.0, "close_time": 1760093999999, "quote_volume": 771590.9184, "trades": 3585, "taker_buy_base": 1087138.0, "taker_buy_quote": 415225.5129 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.383, "high": 0.3841, "low": 0.3822, "close": 0.3825, "volume": 1825824.0, "close_time": 1760097599999, "quote_volume": 699713.0261, "trades": 3802, "taker_buy_base": 562932.0, "taker_buy_quote": 215675.8154 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.3825, "high": 0.3843, "low": 0.3816, "close": 0.3843, "volume": 1080600.0, "close_time": 1760101199999, "quote_volume": 413737.3587, "trades": 3542, "taker_buy_base": 493483.0, "taker_buy_quote": 188921.3543 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.3843, "high": 0.3861, "low": 0.3827, "close": 0.3844, "volume": 1619527.0, "close_time": 1760104799999, "quote_volume": 622729.0277, "trades": 6887, "taker_buy_base": 920979.0, "taker_buy_quote": 354189.4831 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.3844, "high": 0.3854, "low": 0.3785, "close": 0.3792, "volume": 3888809.0, "close_time": 1760108399999, "quote_volume": 1484036.9223, "trades": 11215, "taker_buy_base": 1947957.0, "taker_buy_quote": 744009.0122 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.3791, "high": 0.3798, "low": 0.3651, "close": 0.3682, "volume": 16925760.0, "close_time": 1760111999999, "quote_volume": 6275680.2014, "trades": 42589, "taker_buy_base": 8280138.0, "taker_buy_quote": 3069896.7514 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.3682, "high": 0.3721, "low": 0.3667, "close": 0.368, "volume": 4869816.0, "close_time": 1760115599999, "quote_volume": 1799219.4067, "trades": 13001, "taker_buy_base": 2025014.0, "taker_buy_quote": 747896.7436 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.3679, "high": 0.3685, "low": 0.3653, "close": 0.3668, "volume": 2626630.0, "close_time": 1760119199999, "quote_volume": 963788.7862, "trades": 9033, "taker_buy_base": 1146997.0, "taker_buy_quote": 420920.403 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.3669, "high": 0.3673, "low": 0.3636, "close": 0.3637, "volume": 1934169.0, "close_time": 1760122799999, "quote_volume": 706589.9641, "trades": 6953, "taker_buy_base": 891676.0, "taker_buy_quote": 325752.7708 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.3637, "high": 0.3641, "low": 0.357, "close": 0.3592, "volume": 8900180.0, "close_time": 1760126399999, "quote_volume": 3206349.0346, "trades": 20248, "taker_buy_base": 4173975.0, "taker_buy_quote": 1504199.9086 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.3592, "high": 0.3631, "low": 0.3335, "close": 0.3405, "volume": 22108372.0, "close_time": 1760129999999, "quote_volume": 7750988.5303, "trades": 44103, "taker_buy_base": 11028749.0, "taker_buy_quote": 3865234.8038 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.3404, "high": 0.3454, "low": 0.16, "close": 0.2949, "volume": 104242858.0, "close_time": 1760133599999, "quote_volume": 29253571.9088, "trades": 169415, "taker_buy_base": 50801340.0, "taker_buy_quote": 14302212.7568 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.295, "high": 0.3127, "low": 0.2675, "close": 0.3119, "volume": 75155203.0, "close_time": 1760137199999, "quote_volume": 22072886.6542, "trades": 106164, "taker_buy_base": 39750933.0, "taker_buy_quote": 11664808.8226 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.3119, "high": 0.3298, "low": 0.3073, "close": 0.3191, "volume": 50501738.0, "close_time": 1760140799999, "quote_volume": 16077270.4749, "trades": 131877, "taker_buy_base": 26078277.0, "taker_buy_quote": 8296217.737 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3191, "high": 0.3274, "low": 0.3112, "close": 0.323, "volume": 27007201.0, "close_time": 1760144399999, "quote_volume": 8621680.8032, "trades": 69403, "taker_buy_base": 15099314.0, "taker_buy_quote": 4817721.7688 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.323, "high": 0.3232, "low": 0.3148, "close": 0.3173, "volume": 17257043.0, "close_time": 1760147999999, "quote_volume": 5493860.6935, "trades": 48198, "taker_buy_base": 8841287.0, "taker_buy_quote": 2816831.3791 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.3172, "high": 0.3306, "low": 0.3169, "close": 0.3283, "volume": 9011724.0, "close_time": 1760151599999, "quote_volume": 2938516.2446, "trades": 26894, "taker_buy_base": 4400278.0, "taker_buy_quote": 1435118.2891 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.3282, "high": 0.3285, "low": 0.3191, "close": 0.3241, "volume": 7137950.0, "close_time": 1760155199999, "quote_volume": 2302866.3583, "trades": 21319, "taker_buy_base": 3371231.0, "taker_buy_quote": 1087335.2215 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.3242, "high": 0.3301, "low": 0.3234, "close": 0.3285, "volume": 4642759.0, "close_time": 1760158799999, "quote_volume": 1514330.0228, "trades": 14625, "taker_buy_base": 3057832.0, "taker_buy_quote": 997273.7692 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.3286, "high": 0.3288, "low": 0.3209, "close": 0.3243, "volume": 6401277.0, "close_time": 1760162399999, "quote_volume": 2083466.9789, "trades": 17203, "taker_buy_base": 4202410.0, "taker_buy_quote": 1368543.7023 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.3243, "high": 0.3302, "low": 0.3238, "close": 0.3268, "volume": 4324922.0, "close_time": 1760165999999, "quote_volume": 1417189.636, "trades": 11384, "taker_buy_base": 2360453.0, "taker_buy_quote": 773141.5826 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.3268, "high": 0.3294, "low": 0.3246, "close": 0.3267, "volume": 7436806.0, "close_time": 1760169599999, "quote_volume": 2430099.7552, "trades": 21540, "taker_buy_base": 2859661.0, "taker_buy_quote": 934662.8744 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.3268, "high": 0.338, "low": 0.3253, "close": 0.337, "volume": 5812139.0, "close_time": 1760173199999, "quote_volume": 1930282.1846, "trades": 17859, "taker_buy_base": 2874990.0, "taker_buy_quote": 956526.9256 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.3369, "high": 0.3397, "low": 0.3327, "close": 0.3333, "volume": 4806194.0, "close_time": 1760176799999, "quote_volume": 1615261.0518, "trades": 15662, "taker_buy_base": 2655375.0, "taker_buy_quote": 892960.3678 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.3333, "high": 0.3347, "low": 0.3298, "close": 0.3325, "volume": 2855941.0, "close_time": 1760180399999, "quote_volume": 949514.3796, "trades": 11569, "taker_buy_base": 1417733.0, "taker_buy_quote": 471269.0179 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.3325, "high": 0.3333, "low": 0.3276, "close": 0.3301, "volume": 2320373.0, "close_time": 1760183999999, "quote_volume": 765660.3648, "trades": 9590, "taker_buy_base": 962944.0, "taker_buy_quote": 317820.0529 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.33, "high": 0.3301, "low": 0.3217, "close": 0.324, "volume": 3162945.0, "close_time": 1760187599999, "quote_volume": 1034218.9717, "trades": 12323, "taker_buy_base": 1726039.0, "taker_buy_quote": 564633.5242 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.324, "high": 0.3259, "low": 0.3201, "close": 0.325, "volume": 4499724.0, "close_time": 1760191199999, "quote_volume": 1453985.4374, "trades": 17059, "taker_buy_base": 2374416.0, "taker_buy_quote": 767464.0359 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.3249, "high": 0.3258, "low": 0.3211, "close": 0.3255, "volume": 2134284.0, "close_time": 1760194799999, "quote_volume": 690641.5653, "trades": 10795, "taker_buy_base": 1114017.0, "taker_buy_quote": 360584.2332 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.3255, "high": 0.3302, "low": 0.3255, "close": 0.3295, "volume": 3788187.0, "close_time": 1760198399999, "quote_volume": 1243045.7118, "trades": 13253, "taker_buy_base": 1833529.0, "taker_buy_quote": 601787.0383 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.3295, "high": 0.331, "low": 0.3269, "close": 0.3289, "volume": 2664655.0, "close_time": 1760201999999, "quote_volume": 877678.0381, "trades": 8164, "taker_buy_base": 1502252.0, "taker_buy_quote": 494771.4195 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.3289, "high": 0.3315, "low": 0.3283, "close": 0.3307, "volume": 1746810.0, "close_time": 1760205599999, "quote_volume": 576258.8005, "trades": 6968, "taker_buy_base": 822659.0, "taker_buy_quote": 271413.6796 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.3306, "high": 0.3306, "low": 0.3282, "close": 0.3284, "volume": 1091013.0, "close_time": 1760209199999, "quote_volume": 358980.7692, "trades": 4827, "taker_buy_base": 479720.0, "taker_buy_quote": 157884.8901 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.3283, "high": 0.3283, "low": 0.3168, "close": 0.3206, "volume": 4505785.0, "close_time": 1760212799999, "quote_volume": 1448276.0657, "trades": 17169, "taker_buy_base": 2222608.0, "taker_buy_quote": 714514.8267 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3205, "high": 0.3207, "low": 0.3115, "close": 0.3138, "volume": 4601895.0, "close_time": 1760216399999, "quote_volume": 1451606.5723, "trades": 20269, "taker_buy_base": 2323415.0, "taker_buy_quote": 733165.8487 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.3138, "high": 0.3252, "low": 0.3088, "close": 0.3227, "volume": 21767740.0, "close_time": 1760219999999, "quote_volume": 6957195.4906, "trades": 45080, "taker_buy_base": 12257734.0, "taker_buy_quote": 3919143.4831 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.3227, "high": 0.3266, "low": 0.3222, "close": 0.3238, "volume": 11456800.0, "close_time": 1760223599999, "quote_volume": 3722486.0293, "trades": 29077, "taker_buy_base": 5976408.0, "taker_buy_quote": 1941833.6243 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.3237, "high": 0.3245, "low": 0.3218, "close": 0.323, "volume": 2392282.0, "close_time": 1760227199999, "quote_volume": 772957.9589, "trades": 8962, "taker_buy_base": 1180502.0, "taker_buy_quote": 381511.0405 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.323, "high": 0.3254, "low": 0.3177, "close": 0.3184, "volume": 3236752.0, "close_time": 1760230799999, "quote_volume": 1043079.2707, "trades": 13043, "taker_buy_base": 1680448.0, "taker_buy_quote": 541696.9484 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.3183, "high": 0.3204, "low": 0.3147, "close": 0.3152, "volume": 4020775.0, "close_time": 1760234399999, "quote_volume": 1276475.4787, "trades": 17161, "taker_buy_base": 2412155.0, "taker_buy_quote": 765837.0233 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.3151, "high": 0.3193, "low": 0.3135, "close": 0.3161, "volume": 2860478.0, "close_time": 1760237999999, "quote_volume": 904193.271, "trades": 12668, "taker_buy_base": 1424784.0, "taker_buy_quote": 450341.3343 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.316, "high": 0.322, "low": 0.3152, "close": 0.3189, "volume": 3346724.0, "close_time": 1760241599999, "quote_volume": 1068284.4334, "trades": 13134, "taker_buy_base": 1858577.0, "taker_buy_quote": 593085.7897 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.3189, "high": 0.3243, "low": 0.3186, "close": 0.3233, "volume": 1852692.0, "close_time": 1760245199999, "quote_volume": 597350.0313, "trades": 8647, "taker_buy_base": 957083.0, "taker_buy_quote": 308409.7426 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.3233, "high": 0.324, "low": 0.3214, "close": 0.3235, "volume": 1791793.0, "close_time": 1760248799999, "quote_volume": 577634.156, "trades": 6161, "taker_buy_base": 912225.0, "taker_buy_quote": 294102.8275 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.3235, "high": 0.3259, "low": 0.3232, "close": 0.3255, "volume": 1094485.0, "close_time": 1760252399999, "quote_volume": 355486.7646, "trades": 5005, "taker_buy_base": 608498.0, "taker_buy_quote": 197635.5419 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.3254, "high": 0.3268, "low": 0.3241, "close": 0.3268, "volume": 4706561.0, "close_time": 1760255999999, "quote_volume": 1532159.6794, "trades": 5429, "taker_buy_base": 1528045.0, "taker_buy_quote": 497480.9518 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3268, "high": 0.3281, "low": 0.3237, "close": 0.3239, "volume": 2092446.0, "close_time": 1760259599999, "quote_volume": 682133.2926, "trades": 5542, "taker_buy_base": 773705.0, "taker_buy_quote": 252479.7312 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.3238, "high": 0.3242, "low": 0.3215, "close": 0.3234, "volume": 2587504.0, "close_time": 1760263199999, "quote_volume": 835216.1912, "trades": 6825, "taker_buy_base": 1289919.0, "taker_buy_quote": 416324.3375 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.3234, "high": 0.3254, "low": 0.3216, "close": 0.3224, "volume": 2914952.0, "close_time": 1760266799999, "quote_volume": 940818.7917, "trades": 7446, "taker_buy_base": 1221409.0, "taker_buy_quote": 394402.0341 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.3224, "high": 0.325, "low": 0.3221, "close": 0.3227, "volume": 2841339.0, "close_time": 1760270399999, "quote_volume": 918414.9218, "trades": 6685, "taker_buy_base": 1455511.0, "taker_buy_quote": 470418.3139 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3227, "high": 0.3259, "low": 0.3226, "close": 0.3243, "volume": 1893247.0, "close_time": 1760273999999, "quote_volume": 614841.8446, "trades": 6827, "taker_buy_base": 1153522.0, "taker_buy_quote": 374579.4433 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.3243, "high": 0.3254, "low": 0.3197, "close": 0.3207, "volume": 1876025.0, "close_time": 1760277599999, "quote_volume": 604567.6508, "trades": 8407, "taker_buy_base": 938557.0, "taker_buy_quote": 302664.9505 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.3207, "high": 0.3361, "low": 0.3202, "close": 0.3308, "volume": 11154739.0, "close_time": 1760281199999, "quote_volume": 3680363.1607, "trades": 36242, "taker_buy_base": 6124116.0, "taker_buy_quote": 2020662.0576 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.3309, "high": 0.3408, "low": 0.3304, "close": 0.3388, "volume": 11233469.0, "close_time": 1760284799999, "quote_volume": 3782136.2613, "trades": 42656, "taker_buy_base": 6114279.0, "taker_buy_quote": 2059058.2174 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3388, "high": 0.3457, "low": 0.3382, "close": 0.3427, "volume": 9292408.0, "close_time": 1760288399999, "quote_volume": 3172702.7735, "trades": 33321, "taker_buy_base": 4730742.0, "taker_buy_quote": 1615351.1042 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.3427, "high": 0.3471, "low": 0.3415, "close": 0.3451, "volume": 4617853.0, "close_time": 1760291999999, "quote_volume": 1592727.419, "trades": 18253, "taker_buy_base": 2503277.0, "taker_buy_quote": 863428.0191 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.3451, "high": 0.3472, "low": 0.3409, "close": 0.3426, "volume": 4506187.0, "close_time": 1760295599999, "quote_volume": 1551494.3986, "trades": 12614, "taker_buy_base": 2127783.0, "taker_buy_quote": 732914.3497 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.3426, "high": 0.3474, "low": 0.3422, "close": 0.347, "volume": 2151888.0, "close_time": 1760299199999, "quote_volume": 743285.2185, "trades": 8415, "taker_buy_base": 1236699.0, "taker_buy_quote": 426907.2474 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3471, "high": 0.3503, "low": 0.3457, "close": 0.3462, "volume": 2844246.0, "close_time": 1760302799999, "quote_volume": 989335.4623, "trades": 10886, "taker_buy_base": 1560908.0, "taker_buy_quote": 543086.6073 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.3462, "high": 0.3483, "low": 0.3408, "close": 0.3443, "volume": 3374078.0, "close_time": 1760306399999, "quote_volume": 1161816.3284, "trades": 11727, "taker_buy_base": 1751507.0, "taker_buy_quote": 602882.113 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.3443, "high": 0.3467, "low": 0.3407, "close": 0.3419, "volume": 4198726.0, "close_time": 1760309999999, "quote_volume": 1441587.4048, "trades": 17303, "taker_buy_base": 2105409.0, "taker_buy_quote": 722478.0796 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.3419, "high": 0.3427, "low": 0.3393, "close": 0.3415, "volume": 1849356.0, "close_time": 1760313599999, "quote_volume": 630431.0351, "trades": 10019, "taker_buy_base": 930858.0, "taker_buy_quote": 317350.7814 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3416, "high": 0.3445, "low": 0.3387, "close": 0.34, "volume": 3607265.0, "close_time": 1760317199999, "quote_volume": 1229369.5704, "trades": 16359, "taker_buy_base": 1988544.0, "taker_buy_quote": 677582.5911 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.3399, "high": 0.3429, "low": 0.3378, "close": 0.3427, "volume": 1980535.0, "close_time": 1760320799999, "quote_volume": 673023.7025, "trades": 10442, "taker_buy_base": 1033931.0, "taker_buy_quote": 351356.1669 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.3427, "high": 0.3441, "low": 0.3393, "close": 0.3424, "volume": 3028929.0, "close_time": 1760324399999, "quote_volume": 1034360.3615, "trades": 8833, "taker_buy_base": 1600881.0, "taker_buy_quote": 546881.5897 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.3425, "high": 0.3432, "low": 0.3401, "close": 0.3405, "volume": 1972040.0, "close_time": 1760327999999, "quote_volume": 673282.9531, "trades": 7355, "taker_buy_base": 1156455.0, "taker_buy_quote": 394900.9367 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3406, "high": 0.3431, "low": 0.3391, "close": 0.3426, "volume": 1705272.0, "close_time": 1760331599999, "quote_volume": 580845.4529, "trades": 6633, "taker_buy_base": 815001.0, "taker_buy_quote": 277666.6993 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.3427, "high": 0.3428, "low": 0.3392, "close": 0.3398, "volume": 1635651.0, "close_time": 1760335199999, "quote_volume": 558027.3033, "trades": 7113, "taker_buy_base": 812028.0, "taker_buy_quote": 277083.3238 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.3398, "high": 0.3459, "low": 0.3382, "close": 0.3454, "volume": 3112832.0, "close_time": 1760338799999, "quote_volume": 1066779.4391, "trades": 9427, "taker_buy_base": 1744421.0, "taker_buy_quote": 597767.0473 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.3454, "high": 0.3501, "low": 0.3447, "close": 0.3465, "volume": 4335075.0, "close_time": 1760342399999, "quote_volume": 1507445.451, "trades": 12647, "taker_buy_base": 2370482.0, "taker_buy_quote": 824615.089 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3465, "high": 0.3519, "low": 0.3456, "close": 0.3509, "volume": 3985995.0, "close_time": 1760345999999, "quote_volume": 1391907.4941, "trades": 11532, "taker_buy_base": 2477786.0, "taker_buy_quote": 865579.5016 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.3509, "high": 0.3512, "low": 0.3477, "close": 0.3497, "volume": 2805154.0, "close_time": 1760349599999, "quote_volume": 980712.7544, "trades": 9952, "taker_buy_base": 1358381.0, "taker_buy_quote": 475000.1111 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.3497, "high": 0.3502, "low": 0.346, "close": 0.3477, "volume": 2029864.0, "close_time": 1760353199999, "quote_volume": 705345.0578, "trades": 7601, "taker_buy_base": 1092358.0, "taker_buy_quote": 379654.4175 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.3477, "high": 0.3477, "low": 0.336, "close": 0.3419, "volume": 8973769.0, "close_time": 1760356799999, "quote_volume": 3070016.3997, "trades": 27346, "taker_buy_base": 4217253.0, "taker_buy_quote": 1443334.0477 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.3418, "high": 0.3452, "low": 0.3389, "close": 0.3441, "volume": 3017903.0, "close_time": 1760360399999, "quote_volume": 1032958.9112, "trades": 13084, "taker_buy_base": 1537736.0, "taker_buy_quote": 526528.2354 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.3441, "high": 0.3519, "low": 0.3418, "close": 0.3502, "volume": 11354582.0, "close_time": 1760363999999, "quote_volume": 3944228.1534, "trades": 42836, "taker_buy_base": 5717990.0, "taker_buy_quote": 1986706.8415 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.3501, "high": 0.3512, "low": 0.3413, "close": 0.3433, "volume": 4450508.0, "close_time": 1760367599999, "quote_volume": 1538449.4991, "trades": 24728, "taker_buy_base": 2336014.0, "taker_buy_quote": 807752.1152 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.3433, "high": 0.3486, "low": 0.3429, "close": 0.3453, "volume": 1843719.0, "close_time": 1760371199999, "quote_volume": 638225.5255, "trades": 13252, "taker_buy_base": 899143.0, "taker_buy_quote": 311435.6291 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.3454, "high": 0.348, "low": 0.3436, "close": 0.347, "volume": 3170060.0, "close_time": 1760374799999, "quote_volume": 1096131.1468, "trades": 15326, "taker_buy_base": 1574436.0, "taker_buy_quote": 544397.4843 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.347, "high": 0.3509, "low": 0.3454, "close": 0.3506, "volume": 2849638.0, "close_time": 1760378399999, "quote_volume": 992526.8169, "trades": 13482, "taker_buy_base": 1557820.0, "taker_buy_quote": 542792.6811 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.3505, "high": 0.3519, "low": 0.3477, "close": 0.3495, "volume": 2450417.0, "close_time": 1760381999999, "quote_volume": 857095.2917, "trades": 11945, "taker_buy_base": 1379630.0, "taker_buy_quote": 482557.0426 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.3494, "high": 0.3518, "low": 0.3487, "close": 0.351, "volume": 2521381.0, "close_time": 1760385599999, "quote_volume": 883445.7527, "trades": 9878, "taker_buy_base": 1514420.0, "taker_buy_quote": 530683.8426 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3509, "high": 0.3541, "low": 0.3502, "close": 0.354, "volume": 2709836.0, "close_time": 1760389199999, "quote_volume": 953627.7133, "trades": 7743, "taker_buy_base": 1783770.0, "taker_buy_quote": 627924.6206 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.3539, "high": 0.3546, "low": 0.3512, "close": 0.3519, "volume": 2184550.0, "close_time": 1760392799999, "quote_volume": 771857.7858, "trades": 6094, "taker_buy_base": 1295770.0, "taker_buy_quote": 458021.7175 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.3518, "high": 0.3538, "low": 0.3512, "close": 0.3517, "volume": 2716013.0, "close_time": 1760396399999, "quote_volume": 957922.6724, "trades": 5231, "taker_buy_base": 1437327.0, "taker_buy_quote": 506661.4902 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.3517, "high": 0.353, "low": 0.3506, "close": 0.3511, "volume": 1202183.0, "close_time": 1760399999999, "quote_volume": 422846.4763, "trades": 4814, "taker_buy_base": 681684.0, "taker_buy_quote": 239777.4771 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3511, "high": 0.3529, "low": 0.3491, "close": 0.351, "volume": 1485742.0, "close_time": 1760403599999, "quote_volume": 521913.647, "trades": 5710, "taker_buy_base": 591349.0, "taker_buy_quote": 207879.5729 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.3509, "high": 0.3509, "low": 0.3474, "close": 0.3481, "volume": 1879742.0, "close_time": 1760407199999, "quote_volume": 656121.9774, "trades": 5883, "taker_buy_base": 994446.0, "taker_buy_quote": 347113.0141 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.348, "high": 0.3481, "low": 0.344, "close": 0.3446, "volume": 2170745.0, "close_time": 1760410799999, "quote_volume": 750631.8843, "trades": 6909, "taker_buy_base": 971493.0, "taker_buy_quote": 335873.0257 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.3446, "high": 0.3447, "low": 0.3413, "close": 0.3424, "volume": 2679931.0, "close_time": 1760414399999, "quote_volume": 918147.1629, "trades": 8917, "taker_buy_base": 1206197.0, "taker_buy_quote": 413207.241 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3424, "high": 0.3436, "low": 0.3365, "close": 0.3383, "volume": 5496086.0, "close_time": 1760417999999, "quote_volume": 1867075.6555, "trades": 13566, "taker_buy_base": 2743710.0, "taker_buy_quote": 931777.381 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.3383, "high": 0.3411, "low": 0.3336, "close": 0.3351, "volume": 3894641.0, "close_time": 1760421599999, "quote_volume": 1313092.0754, "trades": 14886, "taker_buy_base": 1481337.0, "taker_buy_quote": 499250.2965 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.3351, "high": 0.3365, "low": 0.3202, "close": 0.3279, "volume": 12688004.0, "close_time": 1760425199999, "quote_volume": 4166337.8605, "trades": 35610, "taker_buy_base": 5771729.0, "taker_buy_quote": 1895910.0429 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.3278, "high": 0.3304, "low": 0.3254, "close": 0.3271, "volume": 4741849.0, "close_time": 1760428799999, "quote_volume": 1552792.4515, "trades": 19481, "taker_buy_base": 2388316.0, "taker_buy_quote": 781926.4053 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3271, "high": 0.3314, "low": 0.3246, "close": 0.3296, "volume": 3858116.0, "close_time": 1760432399999, "quote_volume": 1263258.4964, "trades": 14370, "taker_buy_base": 1679421.0, "taker_buy_quote": 550624.0803 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.3296, "high": 0.3327, "low": 0.3293, "close": 0.3304, "volume": 3561644.0, "close_time": 1760435999999, "quote_volume": 1177102.4273, "trades": 9486, "taker_buy_base": 1981485.0, "taker_buy_quote": 654464.0032 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.3303, "high": 0.3304, "low": 0.3218, "close": 0.3267, "volume": 6297141.0, "close_time": 1760439599999, "quote_volume": 2050072.3008, "trades": 20183, "taker_buy_base": 2524529.0, "taker_buy_quote": 821788.402 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.3268, "high": 0.3309, "low": 0.3263, "close": 0.3283, "volume": 2508001.0, "close_time": 1760443199999, "quote_volume": 824743.66, "trades": 10538, "taker_buy_base": 1115136.0, "taker_buy_quote": 366717.0421 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3283, "high": 0.3287, "low": 0.3228, "close": 0.3235, "volume": 5402380.0, "close_time": 1760446799999, "quote_volume": 1757169.9091, "trades": 15611, "taker_buy_base": 2038193.0, "taker_buy_quote": 662658.793 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.3235, "high": 0.3271, "low": 0.3197, "close": 0.325, "volume": 7506821.0, "close_time": 1760450399999, "quote_volume": 2427664.1426, "trades": 25677, "taker_buy_base": 3563113.0, "taker_buy_quote": 1153179.3241 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.3249, "high": 0.331, "low": 0.3237, "close": 0.3274, "volume": 5372945.0, "close_time": 1760453999999, "quote_volume": 1762939.3846, "trades": 21665, "taker_buy_base": 2934350.0, "taker_buy_quote": 963080.142 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.3275, "high": 0.3354, "low": 0.3255, "close": 0.3352, "volume": 5582106.0, "close_time": 1760457599999, "quote_volume": 1848902.251, "trades": 16024, "taker_buy_base": 2588656.0, "taker_buy_quote": 857218.5745 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3352, "high": 0.3399, "low": 0.3327, "close": 0.3342, "volume": 7335804.0, "close_time": 1760461199999, "quote_volume": 2466859.6367, "trades": 23826, "taker_buy_base": 3806945.0, "taker_buy_quote": 1280421.8812 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.3341, "high": 0.3376, "low": 0.3304, "close": 0.3353, "volume": 4433776.0, "close_time": 1760464799999, "quote_volume": 1483538.8844, "trades": 17665, "taker_buy_base": 1840093.0, "taker_buy_quote": 615855.2196 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.3354, "high": 0.3385, "low": 0.3336, "close": 0.3347, "volume": 3672395.0, "close_time": 1760468399999, "quote_volume": 1234991.7832, "trades": 9938, "taker_buy_base": 1191216.0, "taker_buy_quote": 400989.8288 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.3347, "high": 0.3378, "low": 0.3296, "close": 0.334, "volume": 4217056.0, "close_time": 1760471999999, "quote_volume": 1406098.0976, "trades": 16293, "taker_buy_base": 2115755.0, "taker_buy_quote": 705470.0317 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.334, "high": 0.3352, "low": 0.3318, "close": 0.3341, "volume": 1128517.0, "close_time": 1760475599999, "quote_volume": 376539.6364, "trades": 6612, "taker_buy_base": 592783.0, "taker_buy_quote": 197767.6166 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.3341, "high": 0.3373, "low": 0.3329, "close": 0.3366, "volume": 1211810.0, "close_time": 1760479199999, "quote_volume": 405952.6211, "trades": 3544, "taker_buy_base": 646903.0, "taker_buy_quote": 216710.8444 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.3366, "high": 0.3388, "low": 0.3355, "close": 0.3364, "volume": 1713431.0, "close_time": 1760482799999, "quote_volume": 578290.1671, "trades": 5421, "taker_buy_base": 751474.0, "taker_buy_quote": 253711.456 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.3363, "high": 0.3382, "low": 0.3363, "close": 0.3373, "volume": 628277.0, "close_time": 1760486399999, "quote_volume": 212102.3706, "trades": 3177, "taker_buy_base": 304121.0, "taker_buy_quote": 102684.7675 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3373, "high": 0.3377, "low": 0.3351, "close": 0.3374, "volume": 1527001.0, "close_time": 1760489999999, "quote_volume": 513861.835, "trades": 6940, "taker_buy_base": 710068.0, "taker_buy_quote": 238871.5634 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.3374, "high": 0.3378, "low": 0.3352, "close": 0.3371, "volume": 1741897.0, "close_time": 1760493599999, "quote_volume": 585933.2538, "trades": 5396, "taker_buy_base": 697770.0, "taker_buy_quote": 234598.338 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.337, "high": 0.3407, "low": 0.3367, "close": 0.3387, "volume": 1640706.0, "close_time": 1760497199999, "quote_volume": 556262.0205, "trades": 5324, "taker_buy_base": 772042.0, "taker_buy_quote": 261803.0575 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.3387, "high": 0.3394, "low": 0.3337, "close": 0.3355, "volume": 1746818.0, "close_time": 1760500799999, "quote_volume": 587422.5011, "trades": 6554, "taker_buy_base": 756745.0, "taker_buy_quote": 254681.3024 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3355, "high": 0.3373, "low": 0.3344, "close": 0.3368, "volume": 1185247.0, "close_time": 1760504399999, "quote_volume": 397801.4067, "trades": 4825, "taker_buy_base": 704835.0, "taker_buy_quote": 236560.7475 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.3369, "high": 0.3382, "low": 0.3357, "close": 0.337, "volume": 1583975.0, "close_time": 1760507999999, "quote_volume": 534024.2864, "trades": 5777, "taker_buy_base": 858726.0, "taker_buy_quote": 289468.1698 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.337, "high": 0.3392, "low": 0.3343, "close": 0.3385, "volume": 1658011.0, "close_time": 1760511599999, "quote_volume": 558412.8971, "trades": 6413, "taker_buy_base": 884726.0, "taker_buy_quote": 298081.9262 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.3385, "high": 0.3397, "low": 0.3372, "close": 0.3388, "volume": 1278360.0, "close_time": 1760515199999, "quote_volume": 432365.3773, "trades": 5245, "taker_buy_base": 618228.0, "taker_buy_quote": 209104.0384 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3388, "high": 0.3426, "low": 0.3383, "close": 0.3396, "volume": 3222992.0, "close_time": 1760518799999, "quote_volume": 1097181.0202, "trades": 9666, "taker_buy_base": 1754911.0, "taker_buy_quote": 597496.623 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.3396, "high": 0.3398, "low": 0.3363, "close": 0.337, "volume": 1893378.0, "close_time": 1760522399999, "quote_volume": 639956.7367, "trades": 6809, "taker_buy_base": 1052830.0, "taker_buy_quote": 355957.1397 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.337, "high": 0.3377, "low": 0.3347, "close": 0.3356, "volume": 1243177.0, "close_time": 1760525999999, "quote_volume": 417736.3467, "trades": 5176, "taker_buy_base": 632873.0, "taker_buy_quote": 212637.5844 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.3355, "high": 0.3365, "low": 0.3325, "close": 0.3336, "volume": 1597398.0, "close_time": 1760529599999, "quote_volume": 533930.3667, "trades": 5628, "taker_buy_base": 668474.0, "taker_buy_quote": 223490.0157 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3336, "high": 0.3342, "low": 0.3306, "close": 0.332, "volume": 2614391.0, "close_time": 1760533199999, "quote_volume": 868314.9011, "trades": 6380, "taker_buy_base": 1450201.0, "taker_buy_quote": 481688.7911 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.3319, "high": 0.3337, "low": 0.3269, "close": 0.332, "volume": 4603864.0, "close_time": 1760536799999, "quote_volume": 1519941.8769, "trades": 15400, "taker_buy_base": 2042705.0, "taker_buy_quote": 674739.6644 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.332, "high": 0.3364, "low": 0.3292, "close": 0.331, "volume": 2718002.0, "close_time": 1760540399999, "quote_volume": 906652.7984, "trades": 11484, "taker_buy_base": 1267033.0, "taker_buy_quote": 423227.4478 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.3309, "high": 0.3325, "low": 0.3256, "close": 0.3264, "volume": 2953213.0, "close_time": 1760543999999, "quote_volume": 969640.7908, "trades": 13849, "taker_buy_base": 1334229.0, "taker_buy_quote": 437974.7082 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3263, "high": 0.3283, "low": 0.3254, "close": 0.3264, "volume": 2225626.0, "close_time": 1760547599999, "quote_volume": 727496.4997, "trades": 9847, "taker_buy_base": 1042089.0, "taker_buy_quote": 340648.8837 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.3263, "high": 0.3272, "low": 0.3232, "close": 0.3271, "volume": 3274979.0, "close_time": 1760551199999, "quote_volume": 1064526.1769, "trades": 10673, "taker_buy_base": 1488988.0, "taker_buy_quote": 483755.6558 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.3272, "high": 0.3289, "low": 0.326, "close": 0.3286, "volume": 2151620.0, "close_time": 1760554799999, "quote_volume": 704688.4414, "trades": 5876, "taker_buy_base": 1051483.0, "taker_buy_quote": 344367.4366 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.3285, "high": 0.3285, "low": 0.3237, "close": 0.3246, "volume": 1521895.0, "close_time": 1760558399999, "quote_volume": 496262.2685, "trades": 4913, "taker_buy_base": 959146.0, "taker_buy_quote": 312797.7751 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3246, "high": 0.3262, "low": 0.3198, "close": 0.3226, "volume": 2864781.0, "close_time": 1760561999999, "quote_volume": 925448.2993, "trades": 11045, "taker_buy_base": 1465855.0, "taker_buy_quote": 473646.8252 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.3226, "high": 0.3251, "low": 0.32, "close": 0.3223, "volume": 1639827.0, "close_time": 1760565599999, "quote_volume": 529466.5603, "trades": 6441, "taker_buy_base": 836707.0, "taker_buy_quote": 270108.2496 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.3224, "high": 0.3249, "low": 0.3221, "close": 0.3224, "volume": 1152222.0, "close_time": 1760569199999, "quote_volume": 372502.4947, "trades": 4724, "taker_buy_base": 752316.0, "taker_buy_quote": 243145.0678 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.3223, "high": 0.3251, "low": 0.3221, "close": 0.3247, "volume": 868377.0, "close_time": 1760572799999, "quote_volume": 281170.1026, "trades": 4487, "taker_buy_base": 326371.0, "taker_buy_quote": 105689.3886 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3247, "high": 0.3251, "low": 0.3223, "close": 0.3228, "volume": 1500104.0, "close_time": 1760576399999, "quote_volume": 485416.2759, "trades": 6210, "taker_buy_base": 737522.0, "taker_buy_quote": 238695.0377 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.3228, "high": 0.3277, "low": 0.3228, "close": 0.3269, "volume": 2091624.0, "close_time": 1760579999999, "quote_volume": 681014.801, "trades": 5549, "taker_buy_base": 1292067.0, "taker_buy_quote": 420790.6961 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.327, "high": 0.3286, "low": 0.3256, "close": 0.3274, "volume": 1549686.0, "close_time": 1760583599999, "quote_volume": 506887.0378, "trades": 5352, "taker_buy_base": 693623.0, "taker_buy_quote": 226899.2529 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.3275, "high": 0.3279, "low": 0.325, "close": 0.3254, "volume": 1350994.0, "close_time": 1760587199999, "quote_volume": 440789.5292, "trades": 3762, "taker_buy_base": 516102.0, "taker_buy_quote": 168468.1866 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3253, "high": 0.328, "low": 0.324, "close": 0.3245, "volume": 2288049.0, "close_time": 1760590799999, "quote_volume": 745541.2139, "trades": 4361, "taker_buy_base": 1199373.0, "taker_buy_quote": 390683.9127 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.3244, "high": 0.326, "low": 0.3218, "close": 0.3241, "volume": 2751542.0, "close_time": 1760594399999, "quote_volume": 891733.0833, "trades": 7518, "taker_buy_base": 1243414.0, "taker_buy_quote": 403028.7664 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.3241, "high": 0.3278, "low": 0.324, "close": 0.3271, "volume": 1376837.0, "close_time": 1760597999999, "quote_volume": 448353.3704, "trades": 4965, "taker_buy_base": 606457.0, "taker_buy_quote": 197585.8218 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.3271, "high": 0.3273, "low": 0.3239, "close": 0.3245, "volume": 2636229.0, "close_time": 1760601599999, "quote_volume": 857188.2277, "trades": 5217, "taker_buy_base": 940885.0, "taker_buy_quote": 305799.8569 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3245, "high": 0.3248, "low": 0.3214, "close": 0.3226, "volume": 2472899.0, "close_time": 1760605199999, "quote_volume": 798561.3423, "trades": 5228, "taker_buy_base": 1625544.0, "taker_buy_quote": 524874.9189 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.3226, "high": 0.3274, "low": 0.3162, "close": 0.3263, "volume": 9167349.0, "close_time": 1760608799999, "quote_volume": 2946909.4455, "trades": 25395, "taker_buy_base": 4659588.0, "taker_buy_quote": 1499531.3405 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.3263, "high": 0.3301, "low": 0.3262, "close": 0.3284, "volume": 2888437.0, "close_time": 1760612399999, "quote_volume": 948011.3489, "trades": 9717, "taker_buy_base": 1704747.0, "taker_buy_quote": 559480.1409 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.3284, "high": 0.3296, "low": 0.3259, "close": 0.3283, "volume": 1684429.0, "close_time": 1760615999999, "quote_volume": 551474.6885, "trades": 6086, "taker_buy_base": 953587.0, "taker_buy_quote": 312174.2949 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3283, "high": 0.3322, "low": 0.3283, "close": 0.33, "volume": 4798199.0, "close_time": 1760619599999, "quote_volume": 1585714.1166, "trades": 11710, "taker_buy_base": 2537601.0, "taker_buy_quote": 838396.6411 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.3299, "high": 0.3304, "low": 0.3257, "close": 0.3267, "volume": 2183293.0, "close_time": 1760623199999, "quote_volume": 717023.6958, "trades": 11766, "taker_buy_base": 1108535.0, "taker_buy_quote": 364125.6428 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.3267, "high": 0.329, "low": 0.3215, "close": 0.3248, "volume": 4972722.0, "close_time": 1760626799999, "quote_volume": 1616249.8798, "trades": 22975, "taker_buy_base": 2287408.0, "taker_buy_quote": 743892.2924 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.3247, "high": 0.3259, "low": 0.3141, "close": 0.3156, "volume": 7356576.0, "close_time": 1760630399999, "quote_volume": 2352067.0206, "trades": 27095, "taker_buy_base": 3170532.0, "taker_buy_quote": 1013563.2968 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3156, "high": 0.3223, "low": 0.3127, "close": 0.3221, "volume": 8368505.0, "close_time": 1760633999999, "quote_volume": 2644105.4926, "trades": 29992, "taker_buy_base": 4870278.0, "taker_buy_quote": 1538512.4008 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.3221, "high": 0.3222, "low": 0.3157, "close": 0.3165, "volume": 3237792.0, "close_time": 1760637599999, "quote_volume": 1033136.392, "trades": 14918, "taker_buy_base": 1441112.0, "taker_buy_quote": 459674.4553 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.3165, "high": 0.3167, "low": 0.3121, "close": 0.3155, "volume": 3622408.0, "close_time": 1760641199999, "quote_volume": 1138994.1551, "trades": 14985, "taker_buy_base": 1829448.0, "taker_buy_quote": 575212.0645 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.3155, "high": 0.3162, "low": 0.309, "close": 0.3108, "volume": 5430298.0, "close_time": 1760644799999, "quote_volume": 1692700.1378, "trades": 24679, "taker_buy_base": 2366654.0, "taker_buy_quote": 738082.8797 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3108, "high": 0.3121, "low": 0.3074, "close": 0.3084, "volume": 3690040.0, "close_time": 1760648399999, "quote_volume": 1141948.5938, "trades": 15240, "taker_buy_base": 1782599.0, "taker_buy_quote": 551512.0423 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.3084, "high": 0.3126, "low": 0.3077, "close": 0.3126, "volume": 3616416.0, "close_time": 1760651999999, "quote_volume": 1122185.3066, "trades": 7519, "taker_buy_base": 1462497.0, "taker_buy_quote": 453527.3522 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.3126, "high": 0.3129, "low": 0.309, "close": 0.3091, "volume": 1797226.0, "close_time": 1760655599999, "quote_volume": 558178.0829, "trades": 6670, "taker_buy_base": 881109.0, "taker_buy_quote": 273657.3323 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.309, "high": 0.3123, "low": 0.3086, "close": 0.3122, "volume": 1394959.0, "close_time": 1760659199999, "quote_volume": 433545.8957, "trades": 5657, "taker_buy_base": 763357.0, "taker_buy_quote": 237237.4904 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3122, "high": 0.3141, "low": 0.3113, "close": 0.3141, "volume": 1796656.0, "close_time": 1760662799999, "quote_volume": 562137.6222, "trades": 5377, "taker_buy_base": 914458.0, "taker_buy_quote": 286231.4524 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.3142, "high": 0.3176, "low": 0.3127, "close": 0.3139, "volume": 1987611.0, "close_time": 1760666399999, "quote_volume": 626927.1179, "trades": 8052, "taker_buy_base": 1056620.0, "taker_buy_quote": 333290.9963 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.314, "high": 0.315, "low": 0.3113, "close": 0.3141, "volume": 1558027.0, "close_time": 1760669999999, "quote_volume": 487682.3985, "trades": 5057, "taker_buy_base": 664839.0, "taker_buy_quote": 208218.1666 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.3142, "high": 0.3153, "low": 0.3129, "close": 0.314, "volume": 2147745.0, "close_time": 1760673599999, "quote_volume": 674080.2098, "trades": 4996, "taker_buy_base": 595198.0, "taker_buy_quote": 186897.6002 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.314, "high": 0.3143, "low": 0.3125, "close": 0.3125, "volume": 955149.0, "close_time": 1760677199999, "quote_volume": 299327.3686, "trades": 3791, "taker_buy_base": 517856.0, "taker_buy_quote": 162324.7852 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.3125, "high": 0.3129, "low": 0.3092, "close": 0.3098, "volume": 1975137.0, "close_time": 1760680799999, "quote_volume": 613906.2556, "trades": 6078, "taker_buy_base": 834602.0, "taker_buy_quote": 259457.5123 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.3097, "high": 0.3109, "low": 0.3021, "close": 0.3029, "volume": 7186654.0, "close_time": 1760684399999, "quote_volume": 2195135.0326, "trades": 21372, "taker_buy_base": 3361614.0, "taker_buy_quote": 1027072.9086 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.3028, "high": 0.3035, "low": 0.2948, "close": 0.2953, "volume": 12526901.0, "close_time": 1760687999999, "quote_volume": 3740930.576, "trades": 36361, "taker_buy_base": 5874097.0, "taker_buy_quote": 1754156.4348 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2953, "high": 0.296, "low": 0.2895, "close": 0.2917, "volume": 13561271.0, "close_time": 1760691599999, "quote_volume": 3970189.9357, "trades": 36951, "taker_buy_base": 5628655.0, "taker_buy_quote": 1647511.2428 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.2917, "high": 0.2992, "low": 0.2908, "close": 0.2951, "volume": 5428865.0, "close_time": 1760695199999, "quote_volume": 1601498.8504, "trades": 17257, "taker_buy_base": 2796737.0, "taker_buy_quote": 824871.8435 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.295, "high": 0.2967, "low": 0.2906, "close": 0.2951, "volume": 7489207.0, "close_time": 1760698799999, "quote_volume": 2197864.3202, "trades": 20114, "taker_buy_base": 3807790.0, "taker_buy_quote": 1118867.3164 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.2952, "high": 0.3052, "low": 0.295, "close": 0.3032, "volume": 8370809.0, "close_time": 1760702399999, "quote_volume": 2524644.4202, "trades": 25790, "taker_buy_base": 4196598.0, "taker_buy_quote": 1264963.803 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3032, "high": 0.3049, "low": 0.3004, "close": 0.3007, "volume": 3192438.0, "close_time": 1760705999999, "quote_volume": 967114.8262, "trades": 10529, "taker_buy_base": 1891235.0, "taker_buy_quote": 573054.38 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.3007, "high": 0.3052, "low": 0.2989, "close": 0.3037, "volume": 6051377.0, "close_time": 1760709599999, "quote_volume": 1828891.9938, "trades": 19205, "taker_buy_base": 2776951.0, "taker_buy_quote": 839624.0085 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.3037, "high": 0.3045, "low": 0.2966, "close": 0.2994, "volume": 5976367.0, "close_time": 1760713199999, "quote_volume": 1793946.4928, "trades": 24347, "taker_buy_base": 2870586.0, "taker_buy_quote": 861482.414 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.2993, "high": 0.3055, "low": 0.2989, "close": 0.3051, "volume": 2721533.0, "close_time": 1760716799999, "quote_volume": 820463.1299, "trades": 13211, "taker_buy_base": 1496185.0, "taker_buy_quote": 451386.4553 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3051, "high": 0.3096, "low": 0.3042, "close": 0.3069, "volume": 5927292.0, "close_time": 1760720399999, "quote_volume": 1819996.4627, "trades": 14754, "taker_buy_base": 3190295.0, "taker_buy_quote": 978137.312 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.307, "high": 0.3089, "low": 0.3051, "close": 0.3076, "volume": 2184741.0, "close_time": 1760723999999, "quote_volume": 670718.003, "trades": 8798, "taker_buy_base": 871750.0, "taker_buy_quote": 267681.1364 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.3076, "high": 0.3098, "low": 0.3063, "close": 0.3073, "volume": 1317678.0, "close_time": 1760727599999, "quote_volume": 405966.6865, "trades": 5114, "taker_buy_base": 798778.0, "taker_buy_quote": 246131.2924 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.3073, "high": 0.3087, "low": 0.3052, "close": 0.3067, "volume": 920612.0, "close_time": 1760731199999, "quote_volume": 282330.5059, "trades": 5112, "taker_buy_base": 400614.0, "taker_buy_quote": 122853.3953 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3068, "high": 0.3104, "low": 0.3062, "close": 0.3096, "volume": 760525.0, "close_time": 1760734799999, "quote_volume": 234828.6079, "trades": 4230, "taker_buy_base": 427591.0, "taker_buy_quote": 132011.3457 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.3096, "high": 0.3123, "low": 0.3095, "close": 0.311, "volume": 1826952.0, "close_time": 1760738399999, "quote_volume": 568372.1003, "trades": 5229, "taker_buy_base": 982432.0, "taker_buy_quote": 305677.8072 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.3111, "high": 0.312, "low": 0.3094, "close": 0.3098, "volume": 2199479.0, "close_time": 1760741999999, "quote_volume": 684071.818, "trades": 4381, "taker_buy_base": 975776.0, "taker_buy_quote": 303483.0167 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.3098, "high": 0.3099, "low": 0.3081, "close": 0.3086, "volume": 1054750.0, "close_time": 1760745599999, "quote_volume": 325828.756, "trades": 3142, "taker_buy_base": 624773.0, "taker_buy_quote": 193012.1801 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3086, "high": 0.3108, "low": 0.3082, "close": 0.3097, "volume": 818926.0, "close_time": 1760749199999, "quote_volume": 253337.7134, "trades": 2900, "taker_buy_base": 458514.0, "taker_buy_quote": 141820.004 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.3097, "high": 0.3128, "low": 0.3097, "close": 0.3125, "volume": 1058160.0, "close_time": 1760752799999, "quote_volume": 329555.6754, "trades": 3220, "taker_buy_base": 647004.0, "taker_buy_quote": 201520.0861 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.3126, "high": 0.3137, "low": 0.3098, "close": 0.3108, "volume": 1286149.0, "close_time": 1760756399999, "quote_volume": 400680.7895, "trades": 3893, "taker_buy_base": 658912.0, "taker_buy_quote": 205293.5551 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.3108, "high": 0.3124, "low": 0.3105, "close": 0.3119, "volume": 684698.0, "close_time": 1760759999999, "quote_volume": 213264.9252, "trades": 2452, "taker_buy_base": 317082.0, "taker_buy_quote": 98767.9124 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3119, "high": 0.3119, "low": 0.3095, "close": 0.3097, "volume": 960653.0, "close_time": 1760763599999, "quote_volume": 298189.3873, "trades": 3013, "taker_buy_base": 449377.0, "taker_buy_quote": 139479.6308 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.3097, "high": 0.312, "low": 0.3093, "close": 0.3118, "volume": 1007242.0, "close_time": 1760767199999, "quote_volume": 313067.4635, "trades": 2996, "taker_buy_base": 500538.0, "taker_buy_quote": 155518.5628 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.3119, "high": 0.3142, "low": 0.3118, "close": 0.3137, "volume": 1127232.0, "close_time": 1760770799999, "quote_volume": 353223.5075, "trades": 3427, "taker_buy_base": 770446.0, "taker_buy_quote": 241483.1531 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.3138, "high": 0.3185, "low": 0.3134, "close": 0.3143, "volume": 3313781.0, "close_time": 1760774399999, "quote_volume": 1046727.2738, "trades": 9371, "taker_buy_base": 1832320.0, "taker_buy_quote": 578795.145 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3142, "high": 0.3151, "low": 0.3114, "close": 0.3118, "volume": 3085619.0, "close_time": 1760777999999, "quote_volume": 964032.0394, "trades": 5164, "taker_buy_base": 1465294.0, "taker_buy_quote": 457993.3687 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.3118, "high": 0.3146, "low": 0.3116, "close": 0.3139, "volume": 1243581.0, "close_time": 1760781599999, "quote_volume": 389834.0028, "trades": 3715, "taker_buy_base": 737574.0, "taker_buy_quote": 231263.4366 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.3139, "high": 0.3168, "low": 0.3134, "close": 0.3158, "volume": 3102637.0, "close_time": 1760785199999, "quote_volume": 978309.3192, "trades": 4523, "taker_buy_base": 2295367.0, "taker_buy_quote": 724052.3353 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.3158, "high": 0.3171, "low": 0.3146, "close": 0.3168, "volume": 1890269.0, "close_time": 1760788799999, "quote_volume": 596975.0583, "trades": 4209, "taker_buy_base": 829903.0, "taker_buy_quote": 262079.0239 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3168, "high": 0.3198, "low": 0.3164, "close": 0.3167, "volume": 2713765.0, "close_time": 1760792399999, "quote_volume": 862996.6096, "trades": 5482, "taker_buy_base": 1078669.0, "taker_buy_quote": 342662.9959 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.3168, "high": 0.3171, "low": 0.3147, "close": 0.3156, "volume": 1335846.0, "close_time": 1760795999999, "quote_volume": 421608.4166, "trades": 5732, "taker_buy_base": 726933.0, "taker_buy_quote": 229445.4301 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.3155, "high": 0.317, "low": 0.3141, "close": 0.3168, "volume": 2111919.0, "close_time": 1760799599999, "quote_volume": 666550.9196, "trades": 6526, "taker_buy_base": 1245359.0, "taker_buy_quote": 393104.8221 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.3168, "high": 0.3175, "low": 0.3138, "close": 0.315, "volume": 1419287.0, "close_time": 1760803199999, "quote_volume": 447400.4461, "trades": 4356, "taker_buy_base": 656535.0, "taker_buy_quote": 207056.4897 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.315, "high": 0.3159, "low": 0.3126, "close": 0.3145, "volume": 1267589.0, "close_time": 1760806799999, "quote_volume": 398543.5319, "trades": 4925, "taker_buy_base": 774598.0, "taker_buy_quote": 243704.8256 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.3145, "high": 0.3173, "low": 0.3134, "close": 0.3171, "volume": 1352940.0, "close_time": 1760810399999, "quote_volume": 426657.2693, "trades": 4474, "taker_buy_base": 637559.0, "taker_buy_quote": 201277.8886 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.3171, "high": 0.3176, "low": 0.3154, "close": 0.3169, "volume": 751535.0, "close_time": 1760813999999, "quote_volume": 237712.8722, "trades": 2697, "taker_buy_base": 341616.0, "taker_buy_quote": 108001.4889 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.3169, "high": 0.3177, "low": 0.3163, "close": 0.3171, "volume": 732690.0, "close_time": 1760817599999, "quote_volume": 232251.3998, "trades": 3203, "taker_buy_base": 410258.0, "taker_buy_quote": 130025.8522 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3172, "high": 0.3176, "low": 0.3156, "close": 0.3156, "volume": 851553.0, "close_time": 1760821199999, "quote_volume": 269564.2581, "trades": 3584, "taker_buy_base": 424308.0, "taker_buy_quote": 134343.5041 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.3155, "high": 0.3163, "low": 0.3145, "close": 0.3161, "volume": 619693.0, "close_time": 1760824799999, "quote_volume": 195372.0512, "trades": 2433, "taker_buy_base": 294881.0, "taker_buy_quote": 92981.1776 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.3161, "high": 0.3166, "low": 0.3143, "close": 0.3143, "volume": 575126.0, "close_time": 1760828399999, "quote_volume": 181536.6803, "trades": 2502, "taker_buy_base": 229787.0, "taker_buy_quote": 72562.8093 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.3142, "high": 0.3148, "low": 0.3136, "close": 0.3146, "volume": 1334596.0, "close_time": 1760831999999, "quote_volume": 419342.4168, "trades": 3286, "taker_buy_base": 665702.0, "taker_buy_quote": 209165.0068 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3145, "high": 0.315, "low": 0.312, "close": 0.3127, "volume": 718403.0, "close_time": 1760835599999, "quote_volume": 225031.1994, "trades": 3736, "taker_buy_base": 294864.0, "taker_buy_quote": 92381.7231 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.3126, "high": 0.3135, "low": 0.3116, "close": 0.3131, "volume": 494143.0, "close_time": 1760839199999, "quote_volume": 154571.4185, "trades": 2222, "taker_buy_base": 262121.0, "taker_buy_quote": 82003.15 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.3131, "high": 0.3137, "low": 0.3121, "close": 0.3127, "volume": 539708.0, "close_time": 1760842799999, "quote_volume": 168828.8316, "trades": 2646, "taker_buy_base": 198030.0, "taker_buy_quote": 61967.2706 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.3128, "high": 0.3156, "low": 0.3125, "close": 0.3153, "volume": 884635.0, "close_time": 1760846399999, "quote_volume": 278315.4236, "trades": 3574, "taker_buy_base": 508615.0, "taker_buy_quote": 160040.7167 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3153, "high": 0.3154, "low": 0.3129, "close": 0.3132, "volume": 796976.0, "close_time": 1760849999999, "quote_volume": 250172.0495, "trades": 2984, "taker_buy_base": 329997.0, "taker_buy_quote": 103557.1627 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.3132, "high": 0.3145, "low": 0.3114, "close": 0.3124, "volume": 1401541.0, "close_time": 1760853599999, "quote_volume": 437736.9909, "trades": 3118, "taker_buy_base": 436673.0, "taker_buy_quote": 136521.9125 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.3123, "high": 0.3126, "low": 0.3093, "close": 0.3107, "volume": 4169647.0, "close_time": 1760857199999, "quote_volume": 1295201.2599, "trades": 5298, "taker_buy_base": 1222976.0, "taker_buy_quote": 380242.234 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.3108, "high": 0.3115, "low": 0.31, "close": 0.3109, "volume": 1928587.0, "close_time": 1760860799999, "quote_volume": 599305.2912, "trades": 3656, "taker_buy_base": 1279168.0, "taker_buy_quote": 397559.553 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.311, "high": 0.314, "low": 0.3089, "close": 0.309, "volume": 3457138.0, "close_time": 1760864399999, "quote_volume": 1075725.4134, "trades": 12257, "taker_buy_base": 1568026.0, "taker_buy_quote": 488071.3721 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.309, "high": 0.3155, "low": 0.3072, "close": 0.3126, "volume": 5025911.0, "close_time": 1760867999999, "quote_volume": 1563947.9692, "trades": 18465, "taker_buy_base": 2865007.0, "taker_buy_quote": 891070.5032 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.3126, "high": 0.318, "low": 0.3116, "close": 0.317, "volume": 3442680.0, "close_time": 1760871599999, "quote_volume": 1086246.4761, "trades": 12467, "taker_buy_base": 1863386.0, "taker_buy_quote": 588161.5883 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.317, "high": 0.3199, "low": 0.3157, "close": 0.316, "volume": 3585274.0, "close_time": 1760875199999, "quote_volume": 1139825.1667, "trades": 8697, "taker_buy_base": 1628788.0, "taker_buy_quote": 517819.5309 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.316, "high": 0.3171, "low": 0.3143, "close": 0.3153, "volume": 1077268.0, "close_time": 1760878799999, "quote_volume": 339841.3655, "trades": 4917, "taker_buy_base": 433346.0, "taker_buy_quote": 136723.8076 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.3154, "high": 0.3215, "low": 0.3143, "close": 0.3208, "volume": 2022045.0, "close_time": 1760882399999, "quote_volume": 643219.4349, "trades": 8028, "taker_buy_base": 1132635.0, "taker_buy_quote": 360287.6018 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.3208, "high": 0.3228, "low": 0.3193, "close": 0.3217, "volume": 3312831.0, "close_time": 1760885999999, "quote_volume": 1064487.1582, "trades": 9721, "taker_buy_base": 1536268.0, "taker_buy_quote": 493664.0573 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.3217, "high": 0.322, "low": 0.3198, "close": 0.3216, "volume": 2331789.0, "close_time": 1760889599999, "quote_volume": 747736.3971, "trades": 5824, "taker_buy_base": 1183845.0, "taker_buy_quote": 379637.9282 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3216, "high": 0.3221, "low": 0.3194, "close": 0.3209, "volume": 2065688.0, "close_time": 1760893199999, "quote_volume": 662902.8973, "trades": 6123, "taker_buy_base": 911128.0, "taker_buy_quote": 292370.9778 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.3208, "high": 0.3235, "low": 0.3201, "close": 0.3205, "volume": 3153703.0, "close_time": 1760896799999, "quote_volume": 1014561.6995, "trades": 8479, "taker_buy_base": 1731781.0, "taker_buy_quote": 557104.6115 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.3205, "high": 0.3209, "low": 0.3193, "close": 0.3201, "volume": 1208973.0, "close_time": 1760900399999, "quote_volume": 386868.8712, "trades": 3833, "taker_buy_base": 540015.0, "taker_buy_quote": 172878.6624 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.3201, "high": 0.3201, "low": 0.3182, "close": 0.3191, "volume": 741405.0, "close_time": 1760903999999, "quote_volume": 236514.4791, "trades": 3286, "taker_buy_base": 388140.0, "taker_buy_quote": 123834.5312 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.319, "high": 0.3202, "low": 0.3186, "close": 0.32, "volume": 618731.0, "close_time": 1760907599999, "quote_volume": 197545.0227, "trades": 2311, "taker_buy_base": 371586.0, "taker_buy_quote": 118638.5551 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.32, "high": 0.3202, "low": 0.318, "close": 0.3187, "volume": 674631.0, "close_time": 1760911199999, "quote_volume": 215038.1859, "trades": 1906, "taker_buy_base": 234116.0, "taker_buy_quote": 74626.3595 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.3187, "high": 0.3202, "low": 0.3187, "close": 0.3192, "volume": 850583.0, "close_time": 1760914799999, "quote_volume": 271835.1312, "trades": 4093, "taker_buy_base": 428784.0, "taker_buy_quote": 137074.1574 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.3191, "high": 0.3191, "low": 0.3171, "close": 0.3179, "volume": 1039322.0, "close_time": 1760918399999, "quote_volume": 330582.8331, "trades": 2996, "taker_buy_base": 519281.0, "taker_buy_quote": 165111.849 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3178, "high": 0.3178, "low": 0.3132, "close": 0.3167, "volume": 1657976.0, "close_time": 1760921999999, "quote_volume": 522714.8787, "trades": 8592, "taker_buy_base": 908407.0, "taker_buy_quote": 286400.9882 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.3168, "high": 0.3179, "low": 0.3155, "close": 0.3158, "volume": 766183.0, "close_time": 1760925599999, "quote_volume": 242515.9906, "trades": 4989, "taker_buy_base": 407014.0, "taker_buy_quote": 128856.5303 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.3158, "high": 0.3181, "low": 0.3144, "close": 0.3175, "volume": 1164034.0, "close_time": 1760929199999, "quote_volume": 368419.4223, "trades": 5450, "taker_buy_base": 546242.0, "taker_buy_quote": 172861.607 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.3174, "high": 0.3243, "low": 0.3163, "close": 0.3239, "volume": 1909311.0, "close_time": 1760932799999, "quote_volume": 612066.1896, "trades": 7194, "taker_buy_base": 1100425.0, "taker_buy_quote": 352668.8579 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.324, "high": 0.3259, "low": 0.3229, "close": 0.3252, "volume": 5294740.0, "close_time": 1760936399999, "quote_volume": 1718267.5323, "trades": 10820, "taker_buy_base": 2917425.0, "taker_buy_quote": 947662.059 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.3253, "high": 0.327, "low": 0.3243, "close": 0.3265, "volume": 1578548.0, "close_time": 1760939999999, "quote_volume": 513867.932, "trades": 6533, "taker_buy_base": 815923.0, "taker_buy_quote": 265666.6412 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.3265, "high": 0.3288, "low": 0.3264, "close": 0.3281, "volume": 2018931.0, "close_time": 1760943599999, "quote_volume": 661159.294, "trades": 8398, "taker_buy_base": 1012068.0, "taker_buy_quote": 331489.0892 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.328, "high": 0.3291, "low": 0.3269, "close": 0.3282, "volume": 1646552.0, "close_time": 1760947199999, "quote_volume": 540061.1874, "trades": 6452, "taker_buy_base": 788368.0, "taker_buy_quote": 258554.4522 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3283, "high": 0.3296, "low": 0.3268, "close": 0.3279, "volume": 1007995.0, "close_time": 1760950799999, "quote_volume": 330395.2182, "trades": 6058, "taker_buy_base": 542482.0, "taker_buy_quote": 177819.2639 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.3279, "high": 0.328, "low": 0.3258, "close": 0.3273, "volume": 1146354.0, "close_time": 1760954399999, "quote_volume": 374766.8389, "trades": 4024, "taker_buy_base": 541221.0, "taker_buy_quote": 176908.8252 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.3273, "high": 0.3292, "low": 0.3261, "close": 0.3272, "volume": 1291950.0, "close_time": 1760957999999, "quote_volume": 423181.7482, "trades": 5665, "taker_buy_base": 669326.0, "taker_buy_quote": 219279.446 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.3271, "high": 0.3271, "low": 0.3254, "close": 0.3265, "volume": 989084.0, "close_time": 1760961599999, "quote_volume": 322632.5506, "trades": 4415, "taker_buy_base": 492425.0, "taker_buy_quote": 160620.6218 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3265, "high": 0.327, "low": 0.3252, "close": 0.3256, "volume": 693068.0, "close_time": 1760965199999, "quote_volume": 226008.15, "trades": 3942, "taker_buy_base": 349964.0, "taker_buy_quote": 114140.1683 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.3256, "high": 0.3273, "low": 0.3243, "close": 0.327, "volume": 1037592.0, "close_time": 1760968799999, "quote_volume": 337919.518, "trades": 6021, "taker_buy_base": 600179.0, "taker_buy_quote": 195511.743 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.327, "high": 0.3282, "low": 0.3251, "close": 0.3279, "volume": 1595155.0, "close_time": 1760972399999, "quote_volume": 521230.8301, "trades": 5039, "taker_buy_base": 919783.0, "taker_buy_quote": 300627.949 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.3279, "high": 0.3294, "low": 0.3255, "close": 0.3256, "volume": 2057090.0, "close_time": 1760975999999, "quote_volume": 674130.1123, "trades": 6495, "taker_buy_base": 777872.0, "taker_buy_quote": 254898.0227 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3255, "high": 0.3266, "low": 0.3218, "close": 0.3243, "volume": 3753449.0, "close_time": 1760979599999, "quote_volume": 1216934.9488, "trades": 15154, "taker_buy_base": 1714666.0, "taker_buy_quote": 556089.8585 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.3242, "high": 0.3259, "low": 0.3217, "close": 0.3237, "volume": 1586420.0, "close_time": 1760983199999, "quote_volume": 513441.1864, "trades": 5356, "taker_buy_base": 1034322.0, "taker_buy_quote": 334754.8909 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.3237, "high": 0.3259, "low": 0.3233, "close": 0.3257, "volume": 1125876.0, "close_time": 1760986799999, "quote_volume": 365410.6258, "trades": 4021, "taker_buy_base": 736428.0, "taker_buy_quote": 239026.5983 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.3256, "high": 0.333, "low": 0.3248, "close": 0.3301, "volume": 4691965.0, "close_time": 1760990399999, "quote_volume": 1543285.672, "trades": 12997, "taker_buy_base": 2229077.0, "taker_buy_quote": 733786.7257 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3301, "high": 0.3301, "low": 0.3271, "close": 0.3292, "volume": 2749646.0, "close_time": 1760993999999, "quote_volume": 902941.5496, "trades": 11226, "taker_buy_base": 1367770.0, "taker_buy_quote": 449144.1945 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.3293, "high": 0.33, "low": 0.3254, "close": 0.3258, "volume": 1954576.0, "close_time": 1760997599999, "quote_volume": 640348.9716, "trades": 4670, "taker_buy_base": 987305.0, "taker_buy_quote": 323443.5921 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.3258, "high": 0.3269, "low": 0.325, "close": 0.3268, "volume": 1873373.0, "close_time": 1761001199999, "quote_volume": 610528.4832, "trades": 3554, "taker_buy_base": 885025.0, "taker_buy_quote": 288520.9533 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.3267, "high": 0.3267, "low": 0.3244, "close": 0.3244, "volume": 2056881.0, "close_time": 1761004799999, "quote_volume": 669134.0758, "trades": 3466, "taker_buy_base": 1346511.0, "taker_buy_quote": 437991.2595 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3245, "high": 0.3252, "low": 0.3232, "close": 0.324, "volume": 2126038.0, "close_time": 1761008399999, "quote_volume": 688675.2758, "trades": 5708, "taker_buy_base": 1101188.0, "taker_buy_quote": 356701.3917 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.324, "high": 0.3246, "low": 0.3209, "close": 0.322, "volume": 2882879.0, "close_time": 1761011999999, "quote_volume": 931236.971, "trades": 7545, "taker_buy_base": 1562085.0, "taker_buy_quote": 504978.1521 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.322, "high": 0.3221, "low": 0.3203, "close": 0.3206, "volume": 1107193.0, "close_time": 1761015599999, "quote_volume": 355514.14, "trades": 3993, "taker_buy_base": 495331.0, "taker_buy_quote": 159070.8381 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.3207, "high": 0.3214, "low": 0.319, "close": 0.3192, "volume": 1566206.0, "close_time": 1761019199999, "quote_volume": 501227.1951, "trades": 3872, "taker_buy_base": 630849.0, "taker_buy_quote": 201926.5693 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3191, "high": 0.3194, "low": 0.3142, "close": 0.3146, "volume": 4537386.0, "close_time": 1761022799999, "quote_volume": 1436470.9138, "trades": 13936, "taker_buy_base": 1757013.0, "taker_buy_quote": 556346.2984 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.3146, "high": 0.3164, "low": 0.314, "close": 0.3146, "volume": 2355868.0, "close_time": 1761026399999, "quote_volume": 742429.8537, "trades": 7550, "taker_buy_base": 1213008.0, "taker_buy_quote": 382289.7207 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.3147, "high": 0.3169, "low": 0.3141, "close": 0.3163, "volume": 1456981.0, "close_time": 1761029999999, "quote_volume": 459683.9333, "trades": 4731, "taker_buy_base": 719671.0, "taker_buy_quote": 227271.0101 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.3163, "high": 0.3167, "low": 0.3147, "close": 0.3164, "volume": 2402538.0, "close_time": 1761033599999, "quote_volume": 758824.8051, "trades": 3555, "taker_buy_base": 909237.0, "taker_buy_quote": 287263.6905 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3163, "high": 0.3164, "low": 0.3136, "close": 0.3149, "volume": 1457246.0, "close_time": 1761037199999, "quote_volume": 458496.8237, "trades": 3656, "taker_buy_base": 606365.0, "taker_buy_quote": 190872.638 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.3149, "high": 0.3149, "low": 0.3137, "close": 0.3144, "volume": 2054380.0, "close_time": 1761040799999, "quote_volume": 645723.1681, "trades": 3739, "taker_buy_base": 844966.0, "taker_buy_quote": 265577.2554 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.3144, "high": 0.3178, "low": 0.3138, "close": 0.3166, "volume": 1671349.0, "close_time": 1761044399999, "quote_volume": 527839.1788, "trades": 6056, "taker_buy_base": 957756.0, "taker_buy_quote": 302530.6713 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.3165, "high": 0.3181, "low": 0.3157, "close": 0.3178, "volume": 1562551.0, "close_time": 1761047999999, "quote_volume": 495290.6309, "trades": 3419, "taker_buy_base": 856642.0, "taker_buy_quote": 271699.7173 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3178, "high": 0.3206, "low": 0.3158, "close": 0.3162, "volume": 2066723.0, "close_time": 1761051599999, "quote_volume": 657286.9823, "trades": 5953, "taker_buy_base": 1004558.0, "taker_buy_quote": 319719.6953 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.3163, "high": 0.3175, "low": 0.3137, "close": 0.3151, "volume": 3301390.0, "close_time": 1761055199999, "quote_volume": 1041559.0817, "trades": 11097, "taker_buy_base": 1482534.0, "taker_buy_quote": 467806.5906 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.3151, "high": 0.3277, "low": 0.315, "close": 0.3273, "volume": 5058007.0, "close_time": 1761058799999, "quote_volume": 1629172.1265, "trades": 16072, "taker_buy_base": 2754794.0, "taker_buy_quote": 887309.1494 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.3273, "high": 0.332, "low": 0.3252, "close": 0.3304, "volume": 6418480.0, "close_time": 1761062399999, "quote_volume": 2113409.3796, "trades": 15851, "taker_buy_base": 3519428.0, "taker_buy_quote": 1159349.2286 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3304, "high": 0.3329, "low": 0.3265, "close": 0.3275, "volume": 5261127.0, "close_time": 1761065999999, "quote_volume": 1741317.367, "trades": 12738, "taker_buy_base": 2854850.0, "taker_buy_quote": 945463.2286 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.3276, "high": 0.3302, "low": 0.325, "close": 0.3293, "volume": 3982677.0, "close_time": 1761069599999, "quote_volume": 1307138.2839, "trades": 13201, "taker_buy_base": 1839801.0, "taker_buy_quote": 603966.8097 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.3293, "high": 0.33, "low": 0.3259, "close": 0.3282, "volume": 2143981.0, "close_time": 1761073199999, "quote_volume": 702893.144, "trades": 7080, "taker_buy_base": 1397904.0, "taker_buy_quote": 458435.6375 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.3281, "high": 0.3287, "low": 0.3267, "close": 0.3267, "volume": 850366.0, "close_time": 1761076799999, "quote_volume": 278818.2191, "trades": 2833, "taker_buy_base": 415671.0, "taker_buy_quote": 136313.4401 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3267, "high": 0.327, "low": 0.3229, "close": 0.3234, "volume": 1491261.0, "close_time": 1761080399999, "quote_volume": 483516.5895, "trades": 5422, "taker_buy_base": 608595.0, "taker_buy_quote": 197387.2998 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.3234, "high": 0.3253, "low": 0.3208, "close": 0.3244, "volume": 1980253.0, "close_time": 1761083999999, "quote_volume": 639218.2746, "trades": 7238, "taker_buy_base": 972076.0, "taker_buy_quote": 313927.9909 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.3243, "high": 0.3244, "low": 0.3175, "close": 0.3183, "volume": 2573503.0, "close_time": 1761087599999, "quote_volume": 824302.8887, "trades": 9035, "taker_buy_base": 1097903.0, "taker_buy_quote": 351503.4869 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.3183, "high": 0.3192, "low": 0.3138, "close": 0.3141, "volume": 3116163.0, "close_time": 1761091199999, "quote_volume": 985365.8904, "trades": 7604, "taker_buy_base": 1485857.0, "taker_buy_quote": 469869.4282 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3141, "high": 0.3146, "low": 0.3103, "close": 0.3117, "volume": 4452101.0, "close_time": 1761094799999, "quote_volume": 1390058.5532, "trades": 9807, "taker_buy_base": 2442896.0, "taker_buy_quote": 762845.6911 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.3117, "high": 0.3142, "low": 0.3115, "close": 0.313, "volume": 1765684.0, "close_time": 1761098399999, "quote_volume": 551991.7515, "trades": 5695, "taker_buy_base": 978102.0, "taker_buy_quote": 305763.3827 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.3131, "high": 0.314, "low": 0.3127, "close": 0.3135, "volume": 1109582.0, "close_time": 1761101999999, "quote_volume": 347531.5636, "trades": 2633, "taker_buy_base": 356726.0, "taker_buy_quote": 111775.2719 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.3134, "high": 0.3134, "low": 0.3117, "close": 0.3131, "volume": 1624073.0, "close_time": 1761105599999, "quote_volume": 507818.3026, "trades": 3486, "taker_buy_base": 962894.0, "taker_buy_quote": 301176.2683 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3131, "high": 0.3148, "low": 0.3129, "close": 0.3147, "volume": 707133.0, "close_time": 1761109199999, "quote_volume": 222090.0541, "trades": 2401, "taker_buy_base": 375689.0, "taker_buy_quote": 117977.0463 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.3146, "high": 0.3146, "low": 0.31, "close": 0.3118, "volume": 1708488.0, "close_time": 1761112799999, "quote_volume": 532518.3206, "trades": 5459, "taker_buy_base": 706525.0, "taker_buy_quote": 220195.4001 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.3119, "high": 0.312, "low": 0.3109, "close": 0.311, "volume": 1172571.0, "close_time": 1761116399999, "quote_volume": 365258.9331, "trades": 2656, "taker_buy_base": 498665.0, "taker_buy_quote": 155369.5694 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.311, "high": 0.3129, "low": 0.3095, "close": 0.3124, "volume": 1697996.0, "close_time": 1761119999999, "quote_volume": 527975.7297, "trades": 4387, "taker_buy_base": 888538.0, "taker_buy_quote": 276464.4839 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3124, "high": 0.3124, "low": 0.3108, "close": 0.3113, "volume": 652095.0, "close_time": 1761123599999, "quote_volume": 203012.4009, "trades": 2417, "taker_buy_base": 348225.0, "taker_buy_quote": 108424.4608 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.3112, "high": 0.3117, "low": 0.3084, "close": 0.3098, "volume": 2117597.0, "close_time": 1761127199999, "quote_volume": 655923.8098, "trades": 4510, "taker_buy_base": 771005.0, "taker_buy_quote": 238825.6109 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.3098, "high": 0.3111, "low": 0.3091, "close": 0.3095, "volume": 1216405.0, "close_time": 1761130799999, "quote_volume": 377328.9355, "trades": 3838, "taker_buy_base": 671079.0, "taker_buy_quote": 208236.1193 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.3095, "high": 0.3129, "low": 0.3069, "close": 0.3116, "volume": 3507984.0, "close_time": 1761134399999, "quote_volume": 1087634.4386, "trades": 9205, "taker_buy_base": 1864609.0, "taker_buy_quote": 578409.913 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3116, "high": 0.3131, "low": 0.3109, "close": 0.3118, "volume": 2024615.0, "close_time": 1761137999999, "quote_volume": 631742.563, "trades": 4426, "taker_buy_base": 998281.0, "taker_buy_quote": 311469.0058 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.3118, "high": 0.3147, "low": 0.3105, "close": 0.3139, "volume": 2046669.0, "close_time": 1761141599999, "quote_volume": 639003.6374, "trades": 7156, "taker_buy_base": 1166706.0, "taker_buy_quote": 364288.3375 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.3138, "high": 0.3139, "low": 0.3088, "close": 0.3138, "volume": 3004305.0, "close_time": 1761145199999, "quote_volume": 933907.5031, "trades": 12010, "taker_buy_base": 1590881.0, "taker_buy_quote": 494557.2748 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.3139, "high": 0.3153, "low": 0.309, "close": 0.3114, "volume": 2800654.0, "close_time": 1761148799999, "quote_volume": 873244.0244, "trades": 9206, "taker_buy_base": 1549851.0, "taker_buy_quote": 483555.2696 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3113, "high": 0.3134, "low": 0.3092, "close": 0.3113, "volume": 2508760.0, "close_time": 1761152399999, "quote_volume": 780321.0131, "trades": 9273, "taker_buy_base": 1172846.0, "taker_buy_quote": 364746.4975 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.3113, "high": 0.3122, "low": 0.3083, "close": 0.3089, "volume": 1731514.0, "close_time": 1761155999999, "quote_volume": 537430.8019, "trades": 6116, "taker_buy_base": 735535.0, "taker_buy_quote": 228371.7166 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.3089, "high": 0.3104, "low": 0.3077, "close": 0.3095, "volume": 2070671.0, "close_time": 1761159599999, "quote_volume": 640500.4009, "trades": 5647, "taker_buy_base": 1080693.0, "taker_buy_quote": 334374.5122 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.3095, "high": 0.3124, "low": 0.3079, "close": 0.3103, "volume": 1582048.0, "close_time": 1761163199999, "quote_volume": 490463.9938, "trades": 6170, "taker_buy_base": 723524.0, "taker_buy_quote": 224361.3556 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3102, "high": 0.3108, "low": 0.3077, "close": 0.3083, "volume": 1028856.0, "close_time": 1761166799999, "quote_volume": 317959.7759, "trades": 3928, "taker_buy_base": 460815.0, "taker_buy_quote": 142470.6177 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.3082, "high": 0.3082, "low": 0.3019, "close": 0.304, "volume": 7581721.0, "close_time": 1761170399999, "quote_volume": 2304706.5789, "trades": 15628, "taker_buy_base": 2781820.0, "taker_buy_quote": 845245.4513 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.3039, "high": 0.3057, "low": 0.3029, "close": 0.3038, "volume": 2030268.0, "close_time": 1761173999999, "quote_volume": 617537.1034, "trades": 8159, "taker_buy_base": 961309.0, "taker_buy_quote": 292385.7055 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.3038, "high": 0.3086, "low": 0.3037, "close": 0.3081, "volume": 1785933.0, "close_time": 1761177599999, "quote_volume": 548759.2171, "trades": 5785, "taker_buy_base": 1032634.0, "taker_buy_quote": 317262.9765 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3081, "high": 0.3101, "low": 0.3079, "close": 0.3092, "volume": 1226725.0, "close_time": 1761181199999, "quote_volume": 379132.0723, "trades": 3208, "taker_buy_base": 525641.0, "taker_buy_quote": 162522.8656 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.3092, "high": 0.3111, "low": 0.3091, "close": 0.3105, "volume": 1312495.0, "close_time": 1761184799999, "quote_volume": 407136.2807, "trades": 3546, "taker_buy_base": 559201.0, "taker_buy_quote": 173439.4345 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.3105, "high": 0.3111, "low": 0.31, "close": 0.3106, "volume": 549397.0, "close_time": 1761188399999, "quote_volume": 170515.4422, "trades": 2018, "taker_buy_base": 232297.0, "taker_buy_quote": 72101.9665 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.3106, "high": 0.3111, "low": 0.3086, "close": 0.3087, "volume": 787535.0, "close_time": 1761191999999, "quote_volume": 243830.3617, "trades": 2499, "taker_buy_base": 417980.0, "taker_buy_quote": 129432.715 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3087, "high": 0.3105, "low": 0.3082, "close": 0.3095, "volume": 1099869.0, "close_time": 1761195599999, "quote_volume": 339805.6694, "trades": 3188, "taker_buy_base": 570680.0, "taker_buy_quote": 176306.1361 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.3094, "high": 0.3103, "low": 0.3093, "close": 0.3098, "volume": 385972.0, "close_time": 1761199199999, "quote_volume": 119576.888, "trades": 1414, "taker_buy_base": 206657.0, "taker_buy_quote": 64027.0034 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.3099, "high": 0.3138, "low": 0.3094, "close": 0.3136, "volume": 1480014.0, "close_time": 1761202799999, "quote_volume": 462015.9617, "trades": 5833, "taker_buy_base": 777835.0, "taker_buy_quote": 242660.7727 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.3137, "high": 0.3138, "low": 0.3118, "close": 0.3127, "volume": 687505.0, "close_time": 1761206399999, "quote_volume": 215086.2958, "trades": 2570, "taker_buy_base": 307039.0, "taker_buy_quote": 96051.1053 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3127, "high": 0.3154, "low": 0.3127, "close": 0.3149, "volume": 773866.0, "close_time": 1761209999999, "quote_volume": 243246.1427, "trades": 3246, "taker_buy_base": 386943.0, "taker_buy_quote": 121588.2383 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.315, "high": 0.3151, "low": 0.3141, "close": 0.3142, "volume": 582592.0, "close_time": 1761213599999, "quote_volume": 183264.8524, "trades": 2174, "taker_buy_base": 229546.0, "taker_buy_quote": 72203.5763 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.3143, "high": 0.3152, "low": 0.314, "close": 0.3143, "volume": 815394.0, "close_time": 1761217199999, "quote_volume": 256541.0806, "trades": 3069, "taker_buy_base": 320904.0, "taker_buy_quote": 100954.0749 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.3142, "high": 0.3148, "low": 0.3112, "close": 0.3115, "volume": 935635.0, "close_time": 1761220799999, "quote_volume": 292879.9232, "trades": 3396, "taker_buy_base": 408219.0, "taker_buy_quote": 128015.1568 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3115, "high": 0.3127, "low": 0.3094, "close": 0.3127, "volume": 2348084.0, "close_time": 1761224399999, "quote_volume": 732007.0138, "trades": 8149, "taker_buy_base": 1467380.0, "taker_buy_quote": 457573.1124 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.3126, "high": 0.3142, "low": 0.3113, "close": 0.3131, "volume": 940319.0, "close_time": 1761227999999, "quote_volume": 294299.2623, "trades": 6125, "taker_buy_base": 498987.0, "taker_buy_quote": 156179.4266 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.3132, "high": 0.3134, "low": 0.3105, "close": 0.3123, "volume": 1028781.0, "close_time": 1761231599999, "quote_volume": 321056.413, "trades": 6413, "taker_buy_base": 477666.0, "taker_buy_quote": 149173.189 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.3125, "high": 0.3144, "low": 0.3113, "close": 0.3124, "volume": 841919.0, "close_time": 1761235199999, "quote_volume": 263537.052, "trades": 4990, "taker_buy_base": 459262.0, "taker_buy_quote": 143761.4096 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3124, "high": 0.3148, "low": 0.3113, "close": 0.3139, "volume": 945121.0, "close_time": 1761238799999, "quote_volume": 295370.621, "trades": 3534, "taker_buy_base": 490915.0, "taker_buy_quote": 153416.9464 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.314, "high": 0.3165, "low": 0.3117, "close": 0.3162, "volume": 2144970.0, "close_time": 1761242399999, "quote_volume": 673926.3869, "trades": 6791, "taker_buy_base": 964028.0, "taker_buy_quote": 303203.2081 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.3162, "high": 0.317, "low": 0.3135, "close": 0.3139, "volume": 1208820.0, "close_time": 1761245999999, "quote_volume": 381226.1905, "trades": 4799, "taker_buy_base": 613497.0, "taker_buy_quote": 193703.0053 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.3139, "high": 0.3139, "low": 0.3122, "close": 0.3127, "volume": 1229328.0, "close_time": 1761249599999, "quote_volume": 384481.3768, "trades": 3105, "taker_buy_base": 334037.0, "taker_buy_quote": 104502.4353 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3127, "high": 0.3128, "low": 0.309, "close": 0.3098, "volume": 1044876.0, "close_time": 1761253199999, "quote_volume": 324894.6126, "trades": 3655, "taker_buy_base": 426138.0, "taker_buy_quote": 132524.1454 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.3098, "high": 0.3114, "low": 0.3098, "close": 0.3106, "volume": 772620.0, "close_time": 1761256799999, "quote_volume": 240013.0746, "trades": 2465, "taker_buy_base": 326286.0, "taker_buy_quote": 101365.2069 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.3106, "high": 0.3119, "low": 0.3104, "close": 0.3115, "volume": 701485.0, "close_time": 1761260399999, "quote_volume": 218251.8533, "trades": 2620, "taker_buy_base": 407753.0, "taker_buy_quote": 126904.3962 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.3115, "high": 0.3116, "low": 0.3107, "close": 0.3115, "volume": 552524.0, "close_time": 1761263999999, "quote_volume": 171916.9522, "trades": 2135, "taker_buy_base": 301704.0, "taker_buy_quote": 93889.7241 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3115, "high": 0.3121, "low": 0.3105, "close": 0.311, "volume": 966567.0, "close_time": 1761267599999, "quote_volume": 300907.9995, "trades": 3778, "taker_buy_base": 536839.0, "taker_buy_quote": 167140.4806 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.311, "high": 0.3124, "low": 0.3101, "close": 0.3122, "volume": 495043.0, "close_time": 1761271199999, "quote_volume": 154099.1514, "trades": 2421, "taker_buy_base": 273547.0, "taker_buy_quote": 85214.9033 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.3121, "high": 0.3122, "low": 0.3107, "close": 0.3118, "volume": 465190.0, "close_time": 1761274799999, "quote_volume": 144870.7495, "trades": 1963, "taker_buy_base": 282033.0, "taker_buy_quote": 87829.1396 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.3118, "high": 0.3119, "low": 0.3105, "close": 0.3113, "volume": 413770.0, "close_time": 1761278399999, "quote_volume": 128752.9511, "trades": 1760, "taker_buy_base": 224780.0, "taker_buy_quote": 69927.0651 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3113, "high": 0.316, "low": 0.3108, "close": 0.3156, "volume": 1228920.0, "close_time": 1761281999999, "quote_volume": 385872.2359, "trades": 5597, "taker_buy_base": 653025.0, "taker_buy_quote": 205051.3736 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.3156, "high": 0.317, "low": 0.3148, "close": 0.3165, "volume": 1048779.0, "close_time": 1761285599999, "quote_volume": 331412.6314, "trades": 3644, "taker_buy_base": 664295.0, "taker_buy_quote": 209990.2457 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.3165, "high": 0.3172, "low": 0.3157, "close": 0.3169, "volume": 742068.0, "close_time": 1761289199999, "quote_volume": 234852.5811, "trades": 3447, "taker_buy_base": 394102.0, "taker_buy_quote": 124756.4678 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.317, "high": 0.3179, "low": 0.314, "close": 0.3152, "volume": 1765946.0, "close_time": 1761292799999, "quote_volume": 558936.0222, "trades": 4033, "taker_buy_base": 863794.0, "taker_buy_quote": 273409.5254 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3152, "high": 0.3167, "low": 0.314, "close": 0.3158, "volume": 812086.0, "close_time": 1761296399999, "quote_volume": 256063.7304, "trades": 3398, "taker_buy_base": 464724.0, "taker_buy_quote": 146566.2376 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.3157, "high": 0.3167, "low": 0.3154, "close": 0.3158, "volume": 574387.0, "close_time": 1761299999999, "quote_volume": 181619.7175, "trades": 2094, "taker_buy_base": 283484.0, "taker_buy_quote": 89630.6371 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.3159, "high": 0.3165, "low": 0.3152, "close": 0.3156, "volume": 893167.0, "close_time": 1761303599999, "quote_volume": 282145.842, "trades": 3128, "taker_buy_base": 463478.0, "taker_buy_quote": 146450.4884 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.3157, "high": 0.3166, "low": 0.3137, "close": 0.3165, "volume": 935989.0, "close_time": 1761307199999, "quote_volume": 295301.1506, "trades": 3751, "taker_buy_base": 396036.0, "taker_buy_quote": 124924.452 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3165, "high": 0.3263, "low": 0.3165, "close": 0.3188, "volume": 6873780.0, "close_time": 1761310799999, "quote_volume": 2204733.9996, "trades": 18833, "taker_buy_base": 3534361.0, "taker_buy_quote": 1133343.4326 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.3188, "high": 0.3223, "low": 0.3182, "close": 0.3218, "volume": 4767937.0, "close_time": 1761314399999, "quote_volume": 1527703.5229, "trades": 17353, "taker_buy_base": 2348171.0, "taker_buy_quote": 752417.1695 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.3218, "high": 0.3218, "low": 0.3151, "close": 0.3164, "volume": 3551841.0, "close_time": 1761317999999, "quote_volume": 1129326.8467, "trades": 15329, "taker_buy_base": 1837115.0, "taker_buy_quote": 584329.4078 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.3164, "high": 0.3179, "low": 0.3142, "close": 0.315, "volume": 2499661.0, "close_time": 1761321599999, "quote_volume": 789375.0152, "trades": 7469, "taker_buy_base": 1120622.0, "taker_buy_quote": 354280.3126 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3151, "high": 0.3154, "low": 0.3126, "close": 0.314, "volume": 1424472.0, "close_time": 1761325199999, "quote_volume": 447434.2697, "trades": 5453, "taker_buy_base": 657645.0, "taker_buy_quote": 206499.4817 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.314, "high": 0.3161, "low": 0.3136, "close": 0.3142, "volume": 1339228.0, "close_time": 1761328799999, "quote_volume": 421755.3966, "trades": 3781, "taker_buy_base": 595452.0, "taker_buy_quote": 187460.2692 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.3142, "high": 0.3157, "low": 0.3139, "close": 0.3157, "volume": 1100729.0, "close_time": 1761332399999, "quote_volume": 346906.6055, "trades": 2927, "taker_buy_base": 621181.0, "taker_buy_quote": 195808.3172 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.3158, "high": 0.3185, "low": 0.3158, "close": 0.3178, "volume": 1544132.0, "close_time": 1761335999999, "quote_volume": 490804.6515, "trades": 5028, "taker_buy_base": 675180.0, "taker_buy_quote": 214613.0892 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3179, "high": 0.3203, "low": 0.3177, "close": 0.3188, "volume": 927463.0, "close_time": 1761339599999, "quote_volume": 296041.88, "trades": 3281, "taker_buy_base": 388530.0, "taker_buy_quote": 123999.1629 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.3189, "high": 0.3207, "low": 0.3183, "close": 0.3206, "volume": 1103297.0, "close_time": 1761343199999, "quote_volume": 352261.1066, "trades": 3955, "taker_buy_base": 517706.0, "taker_buy_quote": 165370.1392 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.3206, "high": 0.3211, "low": 0.3194, "close": 0.3202, "volume": 692713.0, "close_time": 1761346799999, "quote_volume": 221834.288, "trades": 2818, "taker_buy_base": 316799.0, "taker_buy_quote": 101527.4723 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.3201, "high": 0.3201, "low": 0.3189, "close": 0.3195, "volume": 527063.0, "close_time": 1761350399999, "quote_volume": 168366.6428, "trades": 2159, "taker_buy_base": 219725.0, "taker_buy_quote": 70190.0525 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3194, "high": 0.3211, "low": 0.3186, "close": 0.3206, "volume": 1651132.0, "close_time": 1761353999999, "quote_volume": 528562.4199, "trades": 5142, "taker_buy_base": 611002.0, "taker_buy_quote": 195441.7815 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.3207, "high": 0.3222, "low": 0.3195, "close": 0.3207, "volume": 1583945.0, "close_time": 1761357599999, "quote_volume": 508244.5697, "trades": 5570, "taker_buy_base": 954443.0, "taker_buy_quote": 306146.5621 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.3207, "high": 0.3212, "low": 0.3197, "close": 0.3201, "volume": 657229.0, "close_time": 1761361199999, "quote_volume": 210607.3752, "trades": 3406, "taker_buy_base": 341226.0, "taker_buy_quote": 109350.7332 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.3201, "high": 0.3205, "low": 0.3188, "close": 0.319, "volume": 665111.0, "close_time": 1761364799999, "quote_volume": 212472.4805, "trades": 2572, "taker_buy_base": 249092.0, "taker_buy_quote": 79588.5891 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3191, "high": 0.3222, "low": 0.3191, "close": 0.3216, "volume": 745119.0, "close_time": 1761368399999, "quote_volume": 239113.3723, "trades": 3165, "taker_buy_base": 321320.0, "taker_buy_quote": 103132.3742 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.3215, "high": 0.3218, "low": 0.3199, "close": 0.3205, "volume": 1732071.0, "close_time": 1761371999999, "quote_volume": 555243.8048, "trades": 3893, "taker_buy_base": 762919.0, "taker_buy_quote": 244619.8424 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.3205, "high": 0.3211, "low": 0.3187, "close": 0.3188, "volume": 1587185.0, "close_time": 1761375599999, "quote_volume": 507339.4369, "trades": 3740, "taker_buy_base": 644228.0, "taker_buy_quote": 205945.5096 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.3188, "high": 0.3212, "low": 0.3188, "close": 0.3193, "volume": 1125013.0, "close_time": 1761379199999, "quote_volume": 360022.9921, "trades": 3448, "taker_buy_base": 697135.0, "taker_buy_quote": 223163.7006 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3193, "high": 0.3201, "low": 0.3187, "close": 0.32, "volume": 436556.0, "close_time": 1761382799999, "quote_volume": 139419.8436, "trades": 2057, "taker_buy_base": 180272.0, "taker_buy_quote": 57568.7108 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.32, "high": 0.3205, "low": 0.3193, "close": 0.3195, "volume": 704689.0, "close_time": 1761386399999, "quote_volume": 225369.8791, "trades": 2838, "taker_buy_base": 388334.0, "taker_buy_quote": 124174.9446 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.3196, "high": 0.3202, "low": 0.3178, "close": 0.3201, "volume": 737107.0, "close_time": 1761389999999, "quote_volume": 234977.2782, "trades": 3638, "taker_buy_base": 390891.0, "taker_buy_quote": 124622.3602 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.3201, "high": 0.3222, "low": 0.3196, "close": 0.322, "volume": 986866.0, "close_time": 1761393599999, "quote_volume": 316820.7424, "trades": 2781, "taker_buy_base": 613904.0, "taker_buy_quote": 197039.9607 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.322, "high": 0.3236, "low": 0.3209, "close": 0.3228, "volume": 2057153.0, "close_time": 1761397199999, "quote_volume": 662135.8839, "trades": 4643, "taker_buy_base": 1002364.0, "taker_buy_quote": 322629.6024 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.3228, "high": 0.3249, "low": 0.322, "close": 0.3246, "volume": 1652870.0, "close_time": 1761400799999, "quote_volume": 533998.8601, "trades": 5665, "taker_buy_base": 784761.0, "taker_buy_quote": 253518.1017 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.3247, "high": 0.3306, "low": 0.3245, "close": 0.3292, "volume": 5318258.0, "close_time": 1761404399999, "quote_volume": 1743861.5901, "trades": 10997, "taker_buy_base": 2862276.0, "taker_buy_quote": 937445.6817 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.3292, "high": 0.3296, "low": 0.3268, "close": 0.3272, "volume": 2322565.0, "close_time": 1761407999999, "quote_volume": 762203.4386, "trades": 7526, "taker_buy_base": 1044994.0, "taker_buy_quote": 342883.5021 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3272, "high": 0.3288, "low": 0.3264, "close": 0.3265, "volume": 1892406.0, "close_time": 1761411599999, "quote_volume": 619675.6346, "trades": 5446, "taker_buy_base": 1062347.0, "taker_buy_quote": 347775.0114 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.3265, "high": 0.3269, "low": 0.326, "close": 0.3264, "volume": 721290.0, "close_time": 1761415199999, "quote_volume": 235409.4434, "trades": 2617, "taker_buy_base": 234908.0, "taker_buy_quote": 76677.3898 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.3263, "high": 0.3284, "low": 0.3253, "close": 0.3283, "volume": 919348.0, "close_time": 1761418799999, "quote_volume": 300436.3016, "trades": 3466, "taker_buy_base": 571836.0, "taker_buy_quote": 186929.6431 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.3283, "high": 0.3284, "low": 0.3264, "close": 0.3268, "volume": 833114.0, "close_time": 1761422399999, "quote_volume": 272862.1584, "trades": 2647, "taker_buy_base": 418463.0, "taker_buy_quote": 137096.8801 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3267, "high": 0.3281, "low": 0.3258, "close": 0.3259, "volume": 539754.0, "close_time": 1761425999999, "quote_volume": 176481.063, "trades": 2011, "taker_buy_base": 237832.0, "taker_buy_quote": 77757.7162 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.326, "high": 0.3263, "low": 0.3249, "close": 0.3254, "volume": 706737.0, "close_time": 1761429599999, "quote_volume": 230155.3595, "trades": 2427, "taker_buy_base": 213037.0, "taker_buy_quote": 69396.1603 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.3254, "high": 0.3258, "low": 0.3241, "close": 0.3257, "volume": 459714.0, "close_time": 1761433199999, "quote_volume": 149362.0329, "trades": 2188, "taker_buy_base": 266621.0, "taker_buy_quote": 86609.0789 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.3257, "high": 0.3258, "low": 0.3243, "close": 0.3249, "volume": 990106.0, "close_time": 1761436799999, "quote_volume": 322073.6519, "trades": 2040, "taker_buy_base": 386919.0, "taker_buy_quote": 125780.1066 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.325, "high": 0.3279, "low": 0.3247, "close": 0.3271, "volume": 1079687.0, "close_time": 1761440399999, "quote_volume": 352555.7033, "trades": 4706, "taker_buy_base": 688691.0, "taker_buy_quote": 224877.3067 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.327, "high": 0.3279, "low": 0.3249, "close": 0.3259, "volume": 1291566.0, "close_time": 1761443999999, "quote_volume": 421275.3584, "trades": 3920, "taker_buy_base": 681585.0, "taker_buy_quote": 222197.7415 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.3258, "high": 0.3259, "low": 0.3235, "close": 0.3241, "volume": 552338.0, "close_time": 1761447599999, "quote_volume": 179433.8205, "trades": 2428, "taker_buy_base": 235486.0, "taker_buy_quote": 76531.3469 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.3242, "high": 0.3244, "low": 0.3226, "close": 0.3227, "volume": 564988.0, "close_time": 1761451199999, "quote_volume": 182795.9225, "trades": 2726, "taker_buy_base": 268891.0, "taker_buy_quote": 87034.9015 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3227, "high": 0.3239, "low": 0.3225, "close": 0.3234, "volume": 293729.0, "close_time": 1761454799999, "quote_volume": 94978.8209, "trades": 1466, "taker_buy_base": 152072.0, "taker_buy_quote": 49169.1229 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.3235, "high": 0.3254, "low": 0.3228, "close": 0.3254, "volume": 363284.0, "close_time": 1761458399999, "quote_volume": 117584.5772, "trades": 1484, "taker_buy_base": 198505.0, "taker_buy_quote": 64263.4847 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.3254, "high": 0.3257, "low": 0.3244, "close": 0.3257, "volume": 411273.0, "close_time": 1761461999999, "quote_volume": 133700.1616, "trades": 1563, "taker_buy_base": 202053.0, "taker_buy_quote": 65684.0307 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.3256, "high": 0.3269, "low": 0.3253, "close": 0.3269, "volume": 834491.0, "close_time": 1761465599999, "quote_volume": 272135.8738, "trades": 2172, "taker_buy_base": 379224.0, "taker_buy_quote": 123755.2217 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3268, "high": 0.3279, "low": 0.3262, "close": 0.3274, "volume": 612135.0, "close_time": 1761469199999, "quote_volume": 200179.7243, "trades": 2419, "taker_buy_base": 321996.0, "taker_buy_quote": 105334.1402 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.3275, "high": 0.3307, "low": 0.3275, "close": 0.3301, "volume": 2447229.0, "close_time": 1761472799999, "quote_volume": 806493.2827, "trades": 9421, "taker_buy_base": 1285817.0, "taker_buy_quote": 423861.7616 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.33, "high": 0.3301, "low": 0.3272, "close": 0.3272, "volume": 778537.0, "close_time": 1761476399999, "quote_volume": 255666.2372, "trades": 3328, "taker_buy_base": 410554.0, "taker_buy_quote": 134889.7179 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.3272, "high": 0.331, "low": 0.3264, "close": 0.3305, "volume": 2635164.0, "close_time": 1761479999999, "quote_volume": 868641.9713, "trades": 7351, "taker_buy_base": 1587966.0, "taker_buy_quote": 523820.7695 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3306, "high": 0.3322, "low": 0.3306, "close": 0.3315, "volume": 2245619.0, "close_time": 1761483599999, "quote_volume": 744412.4737, "trades": 6402, "taker_buy_base": 1444121.0, "taker_buy_quote": 478717.1681 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.3316, "high": 0.3327, "low": 0.3311, "close": 0.3316, "volume": 1969005.0, "close_time": 1761487199999, "quote_volume": 653543.5443, "trades": 6514, "taker_buy_base": 911856.0, "taker_buy_quote": 302616.5935 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.3315, "high": 0.3316, "low": 0.3294, "close": 0.3303, "volume": 2120597.0, "close_time": 1761490799999, "quote_volume": 700594.109, "trades": 5189, "taker_buy_base": 1016015.0, "taker_buy_quote": 335671.3599 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.3302, "high": 0.332, "low": 0.3294, "close": 0.3315, "volume": 1340714.0, "close_time": 1761494399999, "quote_volume": 443640.2307, "trades": 3818, "taker_buy_base": 659976.0, "taker_buy_quote": 218284.882 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3314, "high": 0.3316, "low": 0.3294, "close": 0.3297, "volume": 602192.0, "close_time": 1761497999999, "quote_volume": 198883.7709, "trades": 3474, "taker_buy_base": 306758.0, "taker_buy_quote": 101332.792 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.3297, "high": 0.3304, "low": 0.3292, "close": 0.3294, "volume": 555853.0, "close_time": 1761501599999, "quote_volume": 183346.1685, "trades": 2222, "taker_buy_base": 293189.0, "taker_buy_quote": 96718.3208 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.3293, "high": 0.3299, "low": 0.3284, "close": 0.3287, "volume": 500523.0, "close_time": 1761505199999, "quote_volume": 164766.3337, "trades": 2411, "taker_buy_base": 299480.0, "taker_buy_quote": 98604.222 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.3287, "high": 0.3294, "low": 0.3276, "close": 0.3282, "volume": 1190235.0, "close_time": 1761508799999, "quote_volume": 390969.8295, "trades": 2649, "taker_buy_base": 848331.0, "taker_buy_quote": 278746.4826 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3282, "high": 0.3288, "low": 0.3258, "close": 0.3267, "volume": 3866925.0, "close_time": 1761512399999, "quote_volume": 1266960.1117, "trades": 6885, "taker_buy_base": 1713026.0, "taker_buy_quote": 561587.3641 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.3267, "high": 0.3282, "low": 0.3255, "close": 0.3277, "volume": 1189338.0, "close_time": 1761515999999, "quote_volume": 388988.5897, "trades": 3297, "taker_buy_base": 620104.0, "taker_buy_quote": 202778.3199 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.3278, "high": 0.3329, "low": 0.3278, "close": 0.3321, "volume": 3495182.0, "close_time": 1761519599999, "quote_volume": 1158181.6978, "trades": 14761, "taker_buy_base": 1855590.0, "taker_buy_quote": 614846.9467 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.3321, "high": 0.3327, "low": 0.3302, "close": 0.3304, "volume": 1446368.0, "close_time": 1761523199999, "quote_volume": 479476.1297, "trades": 5075, "taker_buy_base": 665664.0, "taker_buy_quote": 220741.2733 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3304, "high": 0.3335, "low": 0.3295, "close": 0.332, "volume": 1776696.0, "close_time": 1761526799999, "quote_volume": 590219.6413, "trades": 6741, "taker_buy_base": 958909.0, "taker_buy_quote": 318613.6033 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.3319, "high": 0.3345, "low": 0.331, "close": 0.3337, "volume": 1985429.0, "close_time": 1761530399999, "quote_volume": 660925.1243, "trades": 5942, "taker_buy_base": 1084586.0, "taker_buy_quote": 361034.5896 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.3338, "high": 0.3348, "low": 0.332, "close": 0.3323, "volume": 1057806.0, "close_time": 1761533999999, "quote_volume": 352562.7637, "trades": 4225, "taker_buy_base": 562837.0, "taker_buy_quote": 187648.52 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.3322, "high": 0.333, "low": 0.3298, "close": 0.3304, "volume": 3888106.0, "close_time": 1761537599999, "quote_volume": 1286179.1185, "trades": 6362, "taker_buy_base": 1352170.0, "taker_buy_quote": 447538.0668 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3303, "high": 0.3316, "low": 0.3299, "close": 0.3311, "volume": 1162017.0, "close_time": 1761541199999, "quote_volume": 384401.2135, "trades": 2638, "taker_buy_base": 706894.0, "taker_buy_quote": 233887.8996 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.3311, "high": 0.3329, "low": 0.3307, "close": 0.3311, "volume": 1533125.0, "close_time": 1761544799999, "quote_volume": 508565.1147, "trades": 4293, "taker_buy_base": 646143.0, "taker_buy_quote": 214474.2503 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.3312, "high": 0.3322, "low": 0.3296, "close": 0.3314, "volume": 1696249.0, "close_time": 1761548399999, "quote_volume": 561266.2681, "trades": 5704, "taker_buy_base": 813626.0, "taker_buy_quote": 269160.5985 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.3315, "high": 0.3324, "low": 0.3285, "close": 0.3297, "volume": 2498497.0, "close_time": 1761551999999, "quote_volume": 824837.5797, "trades": 7764, "taker_buy_base": 1164424.0, "taker_buy_quote": 384708.0075 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3298, "high": 0.3302, "low": 0.3264, "close": 0.3279, "volume": 1859899.0, "close_time": 1761555599999, "quote_volume": 610481.6901, "trades": 7140, "taker_buy_base": 937129.0, "taker_buy_quote": 307596.1987 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.3279, "high": 0.328, "low": 0.3244, "close": 0.325, "volume": 2013922.0, "close_time": 1761559199999, "quote_volume": 655929.7138, "trades": 7103, "taker_buy_base": 1033228.0, "taker_buy_quote": 336523.7173 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.3251, "high": 0.3259, "low": 0.3243, "close": 0.3259, "volume": 1675966.0, "close_time": 1761562799999, "quote_volume": 544404.9952, "trades": 4441, "taker_buy_base": 910611.0, "taker_buy_quote": 295861.0004 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.326, "high": 0.327, "low": 0.3247, "close": 0.3261, "volume": 1503998.0, "close_time": 1761566399999, "quote_volume": 490501.5734, "trades": 4559, "taker_buy_base": 589401.0, "taker_buy_quote": 192219.4221 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3261, "high": 0.3263, "low": 0.3244, "close": 0.3249, "volume": 1048677.0, "close_time": 1761569999999, "quote_volume": 341119.5257, "trades": 4039, "taker_buy_base": 515783.0, "taker_buy_quote": 167761.6468 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.3249, "high": 0.3263, "low": 0.3226, "close": 0.3247, "volume": 2082905.0, "close_time": 1761573599999, "quote_volume": 676265.6478, "trades": 7951, "taker_buy_base": 966409.0, "taker_buy_quote": 313815.6874 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.3248, "high": 0.3255, "low": 0.3218, "close": 0.3233, "volume": 2261273.0, "close_time": 1761577199999, "quote_volume": 730902.1073, "trades": 8184, "taker_buy_base": 1213053.0, "taker_buy_quote": 392042.4419 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.3233, "high": 0.3258, "low": 0.3232, "close": 0.3247, "volume": 1575088.0, "close_time": 1761580799999, "quote_volume": 511503.3666, "trades": 5601, "taker_buy_base": 919760.0, "taker_buy_quote": 298736.4633 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3246, "high": 0.3302, "low": 0.3246, "close": 0.3297, "volume": 2420151.0, "close_time": 1761584399999, "quote_volume": 795010.2572, "trades": 6554, "taker_buy_base": 1467972.0, "taker_buy_quote": 482241.472 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.3296, "high": 0.3299, "low": 0.3281, "close": 0.3291, "volume": 1409582.0, "close_time": 1761587999999, "quote_volume": 463985.4258, "trades": 4445, "taker_buy_base": 720588.0, "taker_buy_quote": 237157.3519 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.3291, "high": 0.3296, "low": 0.3272, "close": 0.3281, "volume": 1191961.0, "close_time": 1761591599999, "quote_volume": 391156.6648, "trades": 3939, "taker_buy_base": 489819.0, "taker_buy_quote": 160843.4236 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.3281, "high": 0.3282, "low": 0.325, "close": 0.3251, "volume": 1438829.0, "close_time": 1761595199999, "quote_volume": 470090.2755, "trades": 4130, "taker_buy_base": 665918.0, "taker_buy_quote": 217541.7898 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3251, "high": 0.3251, "low": 0.3232, "close": 0.3233, "volume": 2117387.0, "close_time": 1761598799999, "quote_volume": 686615.0029, "trades": 6161, "taker_buy_base": 862633.0, "taker_buy_quote": 279621.723 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.3232, "high": 0.3246, "low": 0.3225, "close": 0.3232, "volume": 1515539.0, "close_time": 1761602399999, "quote_volume": 490332.2537, "trades": 4405, "taker_buy_base": 814843.0, "taker_buy_quote": 263614.6405 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.3232, "high": 0.3251, "low": 0.3225, "close": 0.323, "volume": 1233965.0, "close_time": 1761605999999, "quote_volume": 399325.1414, "trades": 4196, "taker_buy_base": 686434.0, "taker_buy_quote": 222142.9049 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.3231, "high": 0.3237, "low": 0.3215, "close": 0.3228, "volume": 1031784.0, "close_time": 1761609599999, "quote_volume": 332695.5667, "trades": 3707, "taker_buy_base": 562761.0, "taker_buy_quote": 181507.2291 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3228, "high": 0.3244, "low": 0.3219, "close": 0.3231, "volume": 1488785.0, "close_time": 1761613199999, "quote_volume": 480981.0878, "trades": 4741, "taker_buy_base": 530947.0, "taker_buy_quote": 171475.1635 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.3232, "high": 0.3249, "low": 0.3232, "close": 0.3244, "volume": 1079979.0, "close_time": 1761616799999, "quote_volume": 350218.4356, "trades": 4019, "taker_buy_base": 617520.0, "taker_buy_quote": 200270.5358 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.3244, "high": 0.3252, "low": 0.3206, "close": 0.3224, "volume": 2218617.0, "close_time": 1761620399999, "quote_volume": 717212.143, "trades": 5195, "taker_buy_base": 1070735.0, "taker_buy_quote": 346024.3255 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.3224, "high": 0.3237, "low": 0.3212, "close": 0.3234, "volume": 1552579.0, "close_time": 1761623999999, "quote_volume": 500671.9897, "trades": 5576, "taker_buy_base": 650931.0, "taker_buy_quote": 209852.3357 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3235, "high": 0.3256, "low": 0.3227, "close": 0.3248, "volume": 1294512.0, "close_time": 1761627599999, "quote_volume": 419352.9774, "trades": 3721, "taker_buy_base": 662577.0, "taker_buy_quote": 214644.5055 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.3247, "high": 0.327, "low": 0.3225, "close": 0.3238, "volume": 2325612.0, "close_time": 1761631199999, "quote_volume": 755786.2794, "trades": 8486, "taker_buy_base": 1018858.0, "taker_buy_quote": 331048.5459 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.3239, "high": 0.3369, "low": 0.3233, "close": 0.3364, "volume": 7040466.0, "close_time": 1761634799999, "quote_volume": 2332845.8321, "trades": 15941, "taker_buy_base": 4057572.0, "taker_buy_quote": 1343436.4971 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.3363, "high": 0.338, "low": 0.3313, "close": 0.3315, "volume": 8587626.0, "close_time": 1761638399999, "quote_volume": 2874680.7899, "trades": 21612, "taker_buy_base": 4139004.0, "taker_buy_quote": 1385406.5254 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3314, "high": 0.3363, "low": 0.3306, "close": 0.3338, "volume": 4253888.0, "close_time": 1761641999999, "quote_volume": 1420160.2645, "trades": 10258, "taker_buy_base": 1930927.0, "taker_buy_quote": 644630.9613 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.3338, "high": 0.3344, "low": 0.3315, "close": 0.3341, "volume": 2596189.0, "close_time": 1761645599999, "quote_volume": 864568.4305, "trades": 7209, "taker_buy_base": 1446087.0, "taker_buy_quote": 481592.4972 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.3341, "high": 0.335, "low": 0.3313, "close": 0.3325, "volume": 1390860.0, "close_time": 1761649199999, "quote_volume": 463143.4331, "trades": 5377, "taker_buy_base": 674447.0, "taker_buy_quote": 224640.625 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.3325, "high": 0.3328, "low": 0.3288, "close": 0.3292, "volume": 2463948.0, "close_time": 1761652799999, "quote_volume": 815686.6084, "trades": 7004, "taker_buy_base": 800670.0, "taker_buy_quote": 265022.5925 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3292, "high": 0.3316, "low": 0.3276, "close": 0.331, "volume": 2077385.0, "close_time": 1761656399999, "quote_volume": 684720.1245, "trades": 6734, "taker_buy_base": 1021297.0, "taker_buy_quote": 336757.9693 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.3311, "high": 0.3329, "low": 0.3306, "close": 0.3319, "volume": 2105847.0, "close_time": 1761659999999, "quote_volume": 698692.2098, "trades": 8517, "taker_buy_base": 1177156.0, "taker_buy_quote": 390590.652 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.332, "high": 0.3324, "low": 0.3221, "close": 0.3274, "volume": 6178786.0, "close_time": 1761663599999, "quote_volume": 2017686.6262, "trades": 19754, "taker_buy_base": 2931610.0, "taker_buy_quote": 956551.4188 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.3274, "high": 0.3284, "low": 0.325, "close": 0.3258, "volume": 2204366.0, "close_time": 1761667199999, "quote_volume": 720251.5245, "trades": 8273, "taker_buy_base": 1050513.0, "taker_buy_quote": 343361.9947 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3257, "high": 0.3276, "low": 0.324, "close": 0.3266, "volume": 1649607.0, "close_time": 1761670799999, "quote_volume": 537064.0071, "trades": 7204, "taker_buy_base": 864463.0, "taker_buy_quote": 281387.8164 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.3265, "high": 0.3284, "low": 0.3264, "close": 0.328, "volume": 693103.0, "close_time": 1761674399999, "quote_volume": 226893.0127, "trades": 3460, "taker_buy_base": 310656.0, "taker_buy_quote": 101690.3184 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.328, "high": 0.3292, "low": 0.3265, "close": 0.3278, "volume": 924918.0, "close_time": 1761677999999, "quote_volume": 303323.272, "trades": 3816, "taker_buy_base": 493690.0, "taker_buy_quote": 161921.7027 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.3278, "high": 0.3281, "low": 0.321, "close": 0.3227, "volume": 2671346.0, "close_time": 1761681599999, "quote_volume": 864045.592, "trades": 10093, "taker_buy_base": 1156781.0, "taker_buy_quote": 374315.9039 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3227, "high": 0.3227, "low": 0.3158, "close": 0.3165, "volume": 6034394.0, "close_time": 1761685199999, "quote_volume": 1920078.501, "trades": 22377, "taker_buy_base": 2695863.0, "taker_buy_quote": 857569.5663 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.3164, "high": 0.3184, "low": 0.3139, "close": 0.3177, "volume": 2864149.0, "close_time": 1761688799999, "quote_volume": 905019.5417, "trades": 8645, "taker_buy_base": 1202850.0, "taker_buy_quote": 380069.8129 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.3177, "high": 0.3201, "low": 0.3164, "close": 0.3197, "volume": 1639490.0, "close_time": 1761692399999, "quote_volume": 522326.9893, "trades": 4876, "taker_buy_base": 887520.0, "taker_buy_quote": 282795.005 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.3196, "high": 0.3198, "low": 0.3173, "close": 0.3184, "volume": 1573636.0, "close_time": 1761695999999, "quote_volume": 500792.3409, "trades": 4138, "taker_buy_base": 581556.0, "taker_buy_quote": 185153.6498 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3183, "high": 0.3186, "low": 0.3168, "close": 0.3172, "volume": 1508060.0, "close_time": 1761699599999, "quote_volume": 479163.7246, "trades": 5496, "taker_buy_base": 781564.0, "taker_buy_quote": 248350.3621 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.3171, "high": 0.3192, "low": 0.3168, "close": 0.3177, "volume": 1169774.0, "close_time": 1761703199999, "quote_volume": 371480.8519, "trades": 4578, "taker_buy_base": 515717.0, "taker_buy_quote": 163896.0918 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.3178, "high": 0.319, "low": 0.317, "close": 0.3179, "volume": 1552598.0, "close_time": 1761706799999, "quote_volume": 494046.0788, "trades": 3545, "taker_buy_base": 605100.0, "taker_buy_quote": 192571.3346 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.3179, "high": 0.3179, "low": 0.3165, "close": 0.3167, "volume": 1013874.0, "close_time": 1761710399999, "quote_volume": 321627.7394, "trades": 3364, "taker_buy_base": 438421.0, "taker_buy_quote": 139062.3877 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3167, "high": 0.3182, "low": 0.3165, "close": 0.3176, "volume": 403592.0, "close_time": 1761713999999, "quote_volume": 128146.1329, "trades": 1841, "taker_buy_base": 192729.0, "taker_buy_quote": 61190.3492 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.3176, "high": 0.3185, "low": 0.3172, "close": 0.3174, "volume": 988369.0, "close_time": 1761717599999, "quote_volume": 314052.1844, "trades": 3402, "taker_buy_base": 547132.0, "taker_buy_quote": 173860.2354 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.3174, "high": 0.3192, "low": 0.317, "close": 0.319, "volume": 713742.0, "close_time": 1761721199999, "quote_volume": 227067.2279, "trades": 2160, "taker_buy_base": 418127.0, "taker_buy_quote": 133030.7033 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.3189, "high": 0.3215, "low": 0.3187, "close": 0.321, "volume": 1798413.0, "close_time": 1761724799999, "quote_volume": 575920.7095, "trades": 4090, "taker_buy_base": 1082322.0, "taker_buy_quote": 346503.4468 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3209, "high": 0.3212, "low": 0.3186, "close": 0.3192, "volume": 737778.0, "close_time": 1761728399999, "quote_volume": 235784.9141, "trades": 3480, "taker_buy_base": 381708.0, "taker_buy_quote": 121990.5199 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.3192, "high": 0.3235, "low": 0.3189, "close": 0.3225, "volume": 1938146.0, "close_time": 1761731999999, "quote_volume": 622492.4443, "trades": 4925, "taker_buy_base": 1024784.0, "taker_buy_quote": 329203.9632 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.3226, "high": 0.3234, "low": 0.3206, "close": 0.321, "volume": 1743535.0, "close_time": 1761735599999, "quote_volume": 561784.2895, "trades": 5655, "taker_buy_base": 879427.0, "taker_buy_quote": 283403.3182 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.321, "high": 0.3236, "low": 0.3205, "close": 0.3232, "volume": 1845977.0, "close_time": 1761739199999, "quote_volume": 595585.4987, "trades": 3745, "taker_buy_base": 999000.0, "taker_buy_quote": 322305.0904 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3233, "high": 0.3238, "low": 0.3228, "close": 0.3231, "volume": 1775341.0, "close_time": 1761742799999, "quote_volume": 574051.1159, "trades": 2926, "taker_buy_base": 1321499.0, "taker_buy_quote": 427299.5291 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.3231, "high": 0.3249, "low": 0.3212, "close": 0.3221, "volume": 2471418.0, "close_time": 1761746399999, "quote_volume": 798017.181, "trades": 8650, "taker_buy_base": 1283136.0, "taker_buy_quote": 414476.1221 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.322, "high": 0.3222, "low": 0.3197, "close": 0.3211, "volume": 1620983.0, "close_time": 1761749999999, "quote_volume": 520341.952, "trades": 7848, "taker_buy_base": 857715.0, "taker_buy_quote": 275388.4711 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.321, "high": 0.3214, "low": 0.3168, "close": 0.3175, "volume": 2808016.0, "close_time": 1761753599999, "quote_volume": 895897.7494, "trades": 9281, "taker_buy_base": 1088658.0, "taker_buy_quote": 347448.7628 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3174, "high": 0.3196, "low": 0.316, "close": 0.3188, "volume": 1543148.0, "close_time": 1761757199999, "quote_volume": 490427.0528, "trades": 6455, "taker_buy_base": 869028.0, "taker_buy_quote": 276280.5211 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.3188, "high": 0.3235, "low": 0.3182, "close": 0.3235, "volume": 1805336.0, "close_time": 1761760799999, "quote_volume": 580101.472, "trades": 5128, "taker_buy_base": 1099930.0, "taker_buy_quote": 353358.3099 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.3236, "high": 0.3247, "low": 0.3109, "close": 0.3193, "volume": 15950044.0, "close_time": 1761764399999, "quote_volume": 5054541.9274, "trades": 47030, "taker_buy_base": 7974021.0, "taker_buy_quote": 2525328.7374 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.3193, "high": 0.3225, "low": 0.3178, "close": 0.3193, "volume": 2638945.0, "close_time": 1761767999999, "quote_volume": 845401.018, "trades": 12014, "taker_buy_base": 1391857.0, "taker_buy_quote": 445843.389 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3193, "high": 0.3229, "low": 0.3178, "close": 0.3214, "volume": 3857669.0, "close_time": 1761771599999, "quote_volume": 1238007.9221, "trades": 8887, "taker_buy_base": 2187571.0, "taker_buy_quote": 702661.9331 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.3215, "high": 0.3217, "low": 0.3199, "close": 0.3203, "volume": 3112942.0, "close_time": 1761775199999, "quote_volume": 997882.3056, "trades": 4818, "taker_buy_base": 1929548.0, "taker_buy_quote": 618406.3521 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.3203, "high": 0.3203, "low": 0.3188, "close": 0.319, "volume": 953064.0, "close_time": 1761778799999, "quote_volume": 304464.843, "trades": 3053, "taker_buy_base": 366470.0, "taker_buy_quote": 117050.1159 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.319, "high": 0.3191, "low": 0.3145, "close": 0.3158, "volume": 2248392.0, "close_time": 1761782399999, "quote_volume": 712451.6604, "trades": 5830, "taker_buy_base": 734473.0, "taker_buy_quote": 232674.195 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3159, "high": 0.318, "low": 0.3136, "close": 0.3175, "volume": 2114056.0, "close_time": 1761785999999, "quote_volume": 668112.4907, "trades": 7629, "taker_buy_base": 1054029.0, "taker_buy_quote": 333020.4264 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.3176, "high": 0.3179, "low": 0.3159, "close": 0.3167, "volume": 1226853.0, "close_time": 1761789599999, "quote_volume": 388992.9508, "trades": 4857, "taker_buy_base": 517235.0, "taker_buy_quote": 164027.2457 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.3168, "high": 0.3186, "low": 0.3161, "close": 0.3184, "volume": 924358.0, "close_time": 1761793199999, "quote_volume": 293626.3752, "trades": 3506, "taker_buy_base": 573215.0, "taker_buy_quote": 182101.4316 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.3184, "high": 0.3184, "low": 0.3157, "close": 0.3171, "volume": 1411081.0, "close_time": 1761796799999, "quote_volume": 447482.341, "trades": 4578, "taker_buy_base": 705610.0, "taker_buy_quote": 223789.2766 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3171, "high": 0.3171, "low": 0.3066, "close": 0.3102, "volume": 7511303.0, "close_time": 1761800399999, "quote_volume": 2334259.1855, "trades": 28165, "taker_buy_base": 3241812.0, "taker_buy_quote": 1006523.2652 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.3102, "high": 0.315, "low": 0.309, "close": 0.3144, "volume": 2458458.0, "close_time": 1761803999999, "quote_volume": 765216.0206, "trades": 8603, "taker_buy_base": 1362902.0, "taker_buy_quote": 424136.4048 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.3143, "high": 0.3172, "low": 0.3137, "close": 0.3157, "volume": 2442470.0, "close_time": 1761807599999, "quote_volume": 771038.4141, "trades": 5882, "taker_buy_base": 1189975.0, "taker_buy_quote": 375615.1028 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.3157, "high": 0.3178, "low": 0.3147, "close": 0.3166, "volume": 1682075.0, "close_time": 1761811199999, "quote_volume": 532074.7645, "trades": 5336, "taker_buy_base": 722188.0, "taker_buy_quote": 228481.1035 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3167, "high": 0.3167, "low": 0.3147, "close": 0.3149, "volume": 1788973.0, "close_time": 1761814799999, "quote_volume": 564409.1724, "trades": 5216, "taker_buy_base": 634208.0, "taker_buy_quote": 200152.4233 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.3149, "high": 0.3149, "low": 0.3118, "close": 0.3118, "volume": 2329797.0, "close_time": 1761818399999, "quote_volume": 729135.4448, "trades": 4807, "taker_buy_base": 1397815.0, "taker_buy_quote": 437366.8499 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.3119, "high": 0.313, "low": 0.3102, "close": 0.3109, "volume": 1606726.0, "close_time": 1761821999999, "quote_volume": 500734.2305, "trades": 6203, "taker_buy_base": 748955.0, "taker_buy_quote": 233393.7685 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.311, "high": 0.3116, "low": 0.3091, "close": 0.3092, "volume": 3932005.0, "close_time": 1761825599999, "quote_volume": 1219666.8683, "trades": 5977, "taker_buy_base": 548933.0, "taker_buy_quote": 170444.7758 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3092, "high": 0.3096, "low": 0.3036, "close": 0.305, "volume": 6925153.0, "close_time": 1761829199999, "quote_volume": 2121438.5401, "trades": 17359, "taker_buy_base": 3068266.0, "taker_buy_quote": 939264.4523 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.305, "high": 0.306, "low": 0.2991, "close": 0.2993, "volume": 6131505.0, "close_time": 1761832799999, "quote_volume": 1848727.8461, "trades": 16536, "taker_buy_base": 2759137.0, "taker_buy_quote": 832071.1101 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.2994, "high": 0.3022, "low": 0.2986, "close": 0.3002, "volume": 2992824.0, "close_time": 1761836399999, "quote_volume": 898738.9226, "trades": 12591, "taker_buy_base": 1629053.0, "taker_buy_quote": 489138.7458 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.3002, "high": 0.3009, "low": 0.2947, "close": 0.2965, "volume": 10571768.0, "close_time": 1761839999999, "quote_volume": 3144046.2809, "trades": 18257, "taker_buy_base": 7000170.0, "taker_buy_quote": 2081395.8413 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2966, "high": 0.2993, "low": 0.2957, "close": 0.2989, "volume": 2979102.0, "close_time": 1761843599999, "quote_volume": 887416.0239, "trades": 9380, "taker_buy_base": 1255738.0, "taker_buy_quote": 374149.9128 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.2989, "high": 0.2989, "low": 0.2928, "close": 0.2961, "volume": 4148261.0, "close_time": 1761847199999, "quote_volume": 1226992.2574, "trades": 13226, "taker_buy_base": 1593462.0, "taker_buy_quote": 471277.8057 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.2961, "high": 0.2964, "low": 0.2925, "close": 0.2929, "volume": 1553266.0, "close_time": 1761850799999, "quote_volume": 456829.2542, "trades": 7947, "taker_buy_base": 694792.0, "taker_buy_quote": 204408.1482 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.2928, "high": 0.2938, "low": 0.2905, "close": 0.2912, "volume": 3352443.0, "close_time": 1761854399999, "quote_volume": 979181.763, "trades": 12812, "taker_buy_base": 1624207.0, "taker_buy_quote": 474487.3001 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2912, "high": 0.2941, "low": 0.2904, "close": 0.2936, "volume": 11361602.0, "close_time": 1761857999999, "quote_volume": 3320855.4597, "trades": 17672, "taker_buy_base": 7761038.0, "taker_buy_quote": 2268814.4768 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.2937, "high": 0.2969, "low": 0.2929, "close": 0.2962, "volume": 2209063.0, "close_time": 1761861599999, "quote_volume": 650963.2201, "trades": 6313, "taker_buy_base": 778724.0, "taker_buy_quote": 229426.5919 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.2963, "high": 0.2973, "low": 0.296, "close": 0.2972, "volume": 1406992.0, "close_time": 1761865199999, "quote_volume": 417257.8814, "trades": 4696, "taker_buy_base": 544897.0, "taker_buy_quote": 161617.5044 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.2972, "high": 0.2989, "low": 0.2962, "close": 0.2984, "volume": 2249285.0, "close_time": 1761868799999, "quote_volume": 669458.1609, "trades": 6725, "taker_buy_base": 1003005.0, "taker_buy_quote": 298559.0252 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2984, "high": 0.3014, "low": 0.2978, "close": 0.3008, "volume": 2254511.0, "close_time": 1761872399999, "quote_volume": 674921.0243, "trades": 5686, "taker_buy_base": 997540.0, "taker_buy_quote": 298825.9928 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.3009, "high": 0.3036, "low": 0.3003, "close": 0.3034, "volume": 2586858.0, "close_time": 1761875999999, "quote_volume": 781947.2018, "trades": 6737, "taker_buy_base": 1374678.0, "taker_buy_quote": 415556.3262 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.3034, "high": 0.3037, "low": 0.3009, "close": 0.3021, "volume": 2184960.0, "close_time": 1761879599999, "quote_volume": 660968.9548, "trades": 5118, "taker_buy_base": 1104598.0, "taker_buy_quote": 334119.6021 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.3021, "high": 0.3035, "low": 0.3012, "close": 0.3031, "volume": 2360096.0, "close_time": 1761883199999, "quote_volume": 714581.1967, "trades": 5986, "taker_buy_base": 1322662.0, "taker_buy_quote": 400489.5807 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3031, "high": 0.3051, "low": 0.3028, "close": 0.3045, "volume": 2198162.0, "close_time": 1761886799999, "quote_volume": 668324.2443, "trades": 7491, "taker_buy_base": 1222591.0, "taker_buy_quote": 371678.6003 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.3044, "high": 0.3044, "low": 0.3022, "close": 0.3024, "volume": 1150675.0, "close_time": 1761890399999, "quote_volume": 348578.7266, "trades": 4221, "taker_buy_base": 621049.0, "taker_buy_quote": 188130.6868 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.3024, "high": 0.3026, "low": 0.3014, "close": 0.3019, "volume": 1218474.0, "close_time": 1761893999999, "quote_volume": 367901.2173, "trades": 4102, "taker_buy_base": 796140.0, "taker_buy_quote": 240362.9632 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.302, "high": 0.3025, "low": 0.3005, "close": 0.3015, "volume": 1085360.0, "close_time": 1761897599999, "quote_volume": 327283.1361, "trades": 4334, "taker_buy_base": 665722.0, "taker_buy_quote": 200769.6587 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3014, "high": 0.3022, "low": 0.3003, "close": 0.3019, "volume": 858800.0, "close_time": 1761901199999, "quote_volume": 258793.2111, "trades": 3340, "taker_buy_base": 376586.0, "taker_buy_quote": 113481.8642 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.3019, "high": 0.3027, "low": 0.3011, "close": 0.3017, "volume": 725317.0, "close_time": 1761904799999, "quote_volume": 218832.0431, "trades": 2726, "taker_buy_base": 376554.0, "taker_buy_quote": 113604.1946 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.3018, "high": 0.3038, "low": 0.3016, "close": 0.3028, "volume": 1150085.0, "close_time": 1761908399999, "quote_volume": 348391.9296, "trades": 3575, "taker_buy_base": 706885.0, "taker_buy_quote": 214169.6756 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.3029, "high": 0.3071, "low": 0.3022, "close": 0.3066, "volume": 2026433.0, "close_time": 1761911999999, "quote_volume": 617480.2135, "trades": 4609, "taker_buy_base": 1080360.0, "taker_buy_quote": 329443.063 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3066, "high": 0.3081, "low": 0.3058, "close": 0.3059, "volume": 6097459.0, "close_time": 1761915599999, "quote_volume": 1872152.4181, "trades": 11128, "taker_buy_base": 2267772.0, "taker_buy_quote": 696584.5567 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.306, "high": 0.3084, "low": 0.3057, "close": 0.3083, "volume": 1992669.0, "close_time": 1761919199999, "quote_volume": 611851.5408, "trades": 9735, "taker_buy_base": 1055907.0, "taker_buy_quote": 324317.0562 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.3083, "high": 0.3106, "low": 0.3066, "close": 0.3104, "volume": 3050789.0, "close_time": 1761922799999, "quote_volume": 941039.2111, "trades": 11707, "taker_buy_base": 1426104.0, "taker_buy_quote": 440105.3384 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.3103, "high": 0.3127, "low": 0.3071, "close": 0.3083, "volume": 2947464.0, "close_time": 1761926399999, "quote_volume": 914712.5151, "trades": 11352, "taker_buy_base": 1310203.0, "taker_buy_quote": 406560.7176 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3082, "high": 0.3086, "low": 0.3008, "close": 0.3011, "volume": 2609721.0, "close_time": 1761929999999, "quote_volume": 793888.2404, "trades": 9578, "taker_buy_base": 1249460.0, "taker_buy_quote": 379679.1413 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.3011, "high": 0.3027, "low": 0.2986, "close": 0.3016, "volume": 2413279.0, "close_time": 1761933599999, "quote_volume": 725994.7671, "trades": 10033, "taker_buy_base": 1394327.0, "taker_buy_quote": 419589.541 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.3016, "high": 0.304, "low": 0.3002, "close": 0.3028, "volume": 1741810.0, "close_time": 1761937199999, "quote_volume": 526583.3676, "trades": 7462, "taker_buy_base": 912195.0, "taker_buy_quote": 275842.6349 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.3027, "high": 0.3075, "low": 0.3015, "close": 0.3059, "volume": 5079089.0, "close_time": 1761940799999, "quote_volume": 1547124.8764, "trades": 11444, "taker_buy_base": 2578695.0, "taker_buy_quote": 785413.0415 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3058, "high": 0.3058, "low": 0.3026, "close": 0.3032, "volume": 1525531.0, "close_time": 1761944399999, "quote_volume": 464172.1684, "trades": 5053, "taker_buy_base": 671135.0, "taker_buy_quote": 204260.6318 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.3031, "high": 0.3044, "low": 0.3026, "close": 0.3043, "volume": 1229413.0, "close_time": 1761947999999, "quote_volume": 373310.6865, "trades": 4239, "taker_buy_base": 658432.0, "taker_buy_quote": 199976.6671 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.3043, "high": 0.3055, "low": 0.3039, "close": 0.3049, "volume": 887867.0, "close_time": 1761951599999, "quote_volume": 270514.1778, "trades": 3188, "taker_buy_base": 537343.0, "taker_buy_quote": 163732.5278 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.3049, "high": 0.3056, "low": 0.3047, "close": 0.305, "volume": 538926.0, "close_time": 1761955199999, "quote_volume": 164462.9768, "trades": 2423, "taker_buy_base": 256853.0, "taker_buy_quote": 78397.5586 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.305, "high": 0.3053, "low": 0.3029, "close": 0.3042, "volume": 1181599.0, "close_time": 1761958799999, "quote_volume": 359166.1255, "trades": 3921, "taker_buy_base": 422673.0, "taker_buy_quote": 128466.629 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.3041, "high": 0.3049, "low": 0.3027, "close": 0.3028, "volume": 933978.0, "close_time": 1761962399999, "quote_volume": 283632.6557, "trades": 3370, "taker_buy_base": 454303.0, "taker_buy_quote": 137953.927 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.3027, "high": 0.3041, "low": 0.3016, "close": 0.3036, "volume": 636900.0, "close_time": 1761965999999, "quote_volume": 192829.8956, "trades": 2582, "taker_buy_base": 308764.0, "taker_buy_quote": 93496.9121 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.3035, "high": 0.305, "low": 0.3035, "close": 0.3047, "volume": 574907.0, "close_time": 1761969599999, "quote_volume": 175031.9822, "trades": 2616, "taker_buy_base": 312467.0, "taker_buy_quote": 95126.6438 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3047, "high": 0.3052, "low": 0.3036, "close": 0.3046, "volume": 762825.0, "close_time": 1761973199999, "quote_volume": 232292.4027, "trades": 2813, "taker_buy_base": 456273.0, "taker_buy_quote": 138946.9742 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.3046, "high": 0.3049, "low": 0.303, "close": 0.3032, "volume": 648674.0, "close_time": 1761976799999, "quote_volume": 197023.2482, "trades": 2450, "taker_buy_base": 336686.0, "taker_buy_quote": 102298.8442 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.3032, "high": 0.3037, "low": 0.3024, "close": 0.3036, "volume": 554334.0, "close_time": 1761980399999, "quote_volume": 167960.2543, "trades": 2087, "taker_buy_base": 249193.0, "taker_buy_quote": 75515.7825 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.3037, "high": 0.3058, "low": 0.3034, "close": 0.3047, "volume": 575133.0, "close_time": 1761983999999, "quote_volume": 175197.0252, "trades": 2654, "taker_buy_base": 323073.0, "taker_buy_quote": 98419.2435 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3047, "high": 0.3067, "low": 0.3043, "close": 0.3065, "volume": 895552.0, "close_time": 1761987599999, "quote_volume": 273338.7252, "trades": 3450, "taker_buy_base": 515854.0, "taker_buy_quote": 157459.3189 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.3065, "high": 0.3073, "low": 0.3039, "close": 0.3043, "volume": 1888064.0, "close_time": 1761991199999, "quote_volume": 576569.5686, "trades": 3544, "taker_buy_base": 1145591.0, "taker_buy_quote": 349839.441 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.3042, "high": 0.3058, "low": 0.3036, "close": 0.3053, "volume": 1481197.0, "close_time": 1761994799999, "quote_volume": 451117.39, "trades": 3260, "taker_buy_base": 935405.0, "taker_buy_quote": 284812.7515 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.3054, "high": 0.3064, "low": 0.3052, "close": 0.3062, "volume": 685664.0, "close_time": 1761998399999, "quote_volume": 209672.8957, "trades": 2536, "taker_buy_base": 275317.0, "taker_buy_quote": 84191.3681 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3062, "high": 0.3069, "low": 0.3051, "close": 0.3052, "volume": 712351.0, "close_time": 1762001999999, "quote_volume": 218017.8823, "trades": 2944, "taker_buy_base": 425856.0, "taker_buy_quote": 130364.2551 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.3052, "high": 0.3054, "low": 0.3021, "close": 0.3038, "volume": 1488562.0, "close_time": 1762005599999, "quote_volume": 451937.7051, "trades": 4907, "taker_buy_base": 740320.0, "taker_buy_quote": 224941.2633 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.3039, "high": 0.3043, "low": 0.3017, "close": 0.303, "volume": 1172399.0, "close_time": 1762009199999, "quote_volume": 354753.2559, "trades": 5198, "taker_buy_base": 421519.0, "taker_buy_quote": 127569.837 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.303, "high": 0.3066, "low": 0.3028, "close": 0.3057, "volume": 1577695.0, "close_time": 1762012799999, "quote_volume": 481359.1118, "trades": 6298, "taker_buy_base": 917712.0, "taker_buy_quote": 280054.0058 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3058, "high": 0.3074, "low": 0.3051, "close": 0.3067, "volume": 1505628.0, "close_time": 1762016399999, "quote_volume": 461074.5059, "trades": 3854, "taker_buy_base": 865847.0, "taker_buy_quote": 265186.9955 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.3066, "high": 0.3067, "low": 0.3056, "close": 0.3059, "volume": 925553.0, "close_time": 1762019999999, "quote_volume": 283289.5721, "trades": 3065, "taker_buy_base": 451123.0, "taker_buy_quote": 138092.4087 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.3058, "high": 0.3072, "low": 0.3052, "close": 0.3068, "volume": 1308825.0, "close_time": 1762023599999, "quote_volume": 400460.0689, "trades": 2662, "taker_buy_base": 707613.0, "taker_buy_quote": 216602.138 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.3068, "high": 0.3068, "low": 0.3053, "close": 0.3063, "volume": 374402.0, "close_time": 1762027199999, "quote_volume": 114500.5531, "trades": 1422, "taker_buy_base": 188768.0, "taker_buy_quote": 57730.582 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3064, "high": 0.3073, "low": 0.3062, "close": 0.3063, "volume": 788936.0, "close_time": 1762030799999, "quote_volume": 241989.4546, "trades": 1868, "taker_buy_base": 457746.0, "taker_buy_quote": 140408.2317 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.3063, "high": 0.3067, "low": 0.3043, "close": 0.3045, "volume": 1315174.0, "close_time": 1762034399999, "quote_volume": 402515.0219, "trades": 2477, "taker_buy_base": 634352.0, "taker_buy_quote": 194127.027 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.3044, "high": 0.3055, "low": 0.3042, "close": 0.3053, "volume": 786911.0, "close_time": 1762037999999, "quote_volume": 239801.6293, "trades": 2810, "taker_buy_base": 477544.0, "taker_buy_quote": 145530.5107 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.3052, "high": 0.3055, "low": 0.3046, "close": 0.3051, "volume": 423943.0, "close_time": 1762041599999, "quote_volume": 129289.338, "trades": 1852, "taker_buy_base": 145182.0, "taker_buy_quote": 44277.6951 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3051, "high": 0.3051, "low": 0.3037, "close": 0.3047, "volume": 437450.0, "close_time": 1762045199999, "quote_volume": 133151.3999, "trades": 2106, "taker_buy_base": 245678.0, "taker_buy_quote": 74779.9802 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.3046, "high": 0.3048, "low": 0.3033, "close": 0.3038, "volume": 532193.0, "close_time": 1762048799999, "quote_volume": 161840.1904, "trades": 2277, "taker_buy_base": 255243.0, "taker_buy_quote": 77614.3037 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.3038, "high": 0.3056, "low": 0.3035, "close": 0.3045, "volume": 370413.0, "close_time": 1762052399999, "quote_volume": 112808.059, "trades": 1729, "taker_buy_base": 139274.0, "taker_buy_quote": 42406.4817 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.3045, "high": 0.3046, "low": 0.3036, "close": 0.3039, "volume": 415143.0, "close_time": 1762055999999, "quote_volume": 126201.7448, "trades": 1881, "taker_buy_base": 182592.0, "taker_buy_quote": 55504.2389 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3038, "high": 0.3061, "low": 0.3036, "close": 0.3058, "volume": 832162.0, "close_time": 1762059599999, "quote_volume": 253419.5614, "trades": 2994, "taker_buy_base": 472438.0, "taker_buy_quote": 143923.8734 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.3058, "high": 0.3063, "low": 0.3045, "close": 0.3062, "volume": 660429.0, "close_time": 1762063199999, "quote_volume": 201538.1833, "trades": 2365, "taker_buy_base": 366871.0, "taker_buy_quote": 111936.1456 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.3063, "high": 0.3066, "low": 0.3054, "close": 0.3061, "volume": 531351.0, "close_time": 1762066799999, "quote_volume": 162659.6802, "trades": 1700, "taker_buy_base": 255127.0, "taker_buy_quote": 78093.5555 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.3061, "high": 0.3078, "low": 0.3052, "close": 0.3072, "volume": 417677.0, "close_time": 1762070399999, "quote_volume": 127887.2868, "trades": 2419, "taker_buy_base": 225236.0, "taker_buy_quote": 68956.2675 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3072, "high": 0.3077, "low": 0.306, "close": 0.3062, "volume": 724930.0, "close_time": 1762073999999, "quote_volume": 222414.3318, "trades": 2203, "taker_buy_base": 250105.0, "taker_buy_quote": 76759.861 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.3063, "high": 0.3076, "low": 0.3051, "close": 0.3053, "volume": 889572.0, "close_time": 1762077599999, "quote_volume": 272257.5293, "trades": 3746, "taker_buy_base": 381069.0, "taker_buy_quote": 116672.8063 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.3052, "high": 0.306, "low": 0.303, "close": 0.3037, "volume": 1077968.0, "close_time": 1762081199999, "quote_volume": 327981.35, "trades": 4180, "taker_buy_base": 544817.0, "taker_buy_quote": 165664.0476 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.3036, "high": 0.3073, "low": 0.3034, "close": 0.3067, "volume": 1081916.0, "close_time": 1762084799999, "quote_volume": 330565.3836, "trades": 3518, "taker_buy_base": 624152.0, "taker_buy_quote": 190808.0505 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3067, "high": 0.3074, "low": 0.3059, "close": 0.3065, "volume": 734058.0, "close_time": 1762088399999, "quote_volume": 224992.1381, "trades": 3225, "taker_buy_base": 273529.0, "taker_buy_quote": 83845.0119 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.3065, "high": 0.3067, "low": 0.3042, "close": 0.3057, "volume": 1059769.0, "close_time": 1762091999999, "quote_volume": 323800.3301, "trades": 4464, "taker_buy_base": 716665.0, "taker_buy_quote": 218963.5708 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.3057, "high": 0.3065, "low": 0.3013, "close": 0.3028, "volume": 1576262.0, "close_time": 1762095599999, "quote_volume": 478574.5728, "trades": 7235, "taker_buy_base": 886835.0, "taker_buy_quote": 269319.2165 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.3028, "high": 0.3043, "low": 0.3012, "close": 0.3028, "volume": 879989.0, "close_time": 1762099199999, "quote_volume": 266438.6742, "trades": 4377, "taker_buy_base": 329836.0, "taker_buy_quote": 99885.0738 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3028, "high": 0.3038, "low": 0.2999, "close": 0.3038, "volume": 1145425.0, "close_time": 1762102799999, "quote_volume": 345675.0627, "trades": 5989, "taker_buy_base": 490918.0, "taker_buy_quote": 148277.6366 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.3039, "high": 0.304, "low": 0.3018, "close": 0.3032, "volume": 803875.0, "close_time": 1762106399999, "quote_volume": 243533.2403, "trades": 2825, "taker_buy_base": 412299.0, "taker_buy_quote": 124984.8416 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.3033, "high": 0.3033, "low": 0.3015, "close": 0.3019, "volume": 427491.0, "close_time": 1762109999999, "quote_volume": 129192.9475, "trades": 2135, "taker_buy_base": 189269.0, "taker_buy_quote": 57211.1786 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.3018, "high": 0.3021, "low": 0.2995, "close": 0.3006, "volume": 922968.0, "close_time": 1762113599999, "quote_volume": 277331.6723, "trades": 3280, "taker_buy_base": 403323.0, "taker_buy_quote": 121216.8257 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3006, "high": 0.3011, "low": 0.2996, "close": 0.301, "volume": 796035.0, "close_time": 1762117199999, "quote_volume": 239107.9883, "trades": 2669, "taker_buy_base": 426058.0, "taker_buy_quote": 128028.3004 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.3011, "high": 0.3021, "low": 0.3009, "close": 0.301, "volume": 859902.0, "close_time": 1762120799999, "quote_volume": 259262.6922, "trades": 2514, "taker_buy_base": 402704.0, "taker_buy_quote": 121434.5772 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.301, "high": 0.3015, "low": 0.2997, "close": 0.3008, "volume": 1079950.0, "close_time": 1762124399999, "quote_volume": 324499.3186, "trades": 3257, "taker_buy_base": 445873.0, "taker_buy_quote": 133933.238 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.3009, "high": 0.3055, "low": 0.3008, "close": 0.3047, "volume": 1943548.0, "close_time": 1762127999999, "quote_volume": 590057.7119, "trades": 6761, "taker_buy_base": 831294.0, "taker_buy_quote": 252397.5391 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3048, "high": 0.3056, "low": 0.3013, "close": 0.3016, "volume": 1206972.0, "close_time": 1762131599999, "quote_volume": 367053.1819, "trades": 5636, "taker_buy_base": 532391.0, "taker_buy_quote": 161954.0242 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.3015, "high": 0.3015, "low": 0.2993, "close": 0.2999, "volume": 1368748.0, "close_time": 1762135199999, "quote_volume": 411018.679, "trades": 5797, "taker_buy_base": 666026.0, "taker_buy_quote": 200018.2777 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.2998, "high": 0.2999, "low": 0.2961, "close": 0.297, "volume": 2248958.0, "close_time": 1762138799999, "quote_volume": 669057.1213, "trades": 9563, "taker_buy_base": 1085486.0, "taker_buy_quote": 322835.2918 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.2971, "high": 0.2977, "low": 0.2917, "close": 0.2919, "volume": 4085268.0, "close_time": 1762142399999, "quote_volume": 1199112.0905, "trades": 15974, "taker_buy_base": 1889417.0, "taker_buy_quote": 554560.9911 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2919, "high": 0.2936, "low": 0.2899, "close": 0.2936, "volume": 2595368.0, "close_time": 1762145999999, "quote_volume": 755638.2266, "trades": 9960, "taker_buy_base": 1209607.0, "taker_buy_quote": 352270.3446 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.2935, "high": 0.2948, "low": 0.2915, "close": 0.2919, "volume": 1246143.0, "close_time": 1762149599999, "quote_volume": 365662.5297, "trades": 4514, "taker_buy_base": 546012.0, "taker_buy_quote": 160192.7745 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.2918, "high": 0.2926, "low": 0.2879, "close": 0.2906, "volume": 3299773.0, "close_time": 1762153199999, "quote_volume": 957958.2068, "trades": 10208, "taker_buy_base": 1108516.0, "taker_buy_quote": 321710.8428 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.2905, "high": 0.2927, "low": 0.289, "close": 0.2906, "volume": 1767381.0, "close_time": 1762156799999, "quote_volume": 514501.2972, "trades": 9392, "taker_buy_base": 953006.0, "taker_buy_quote": 277389.9296 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2905, "high": 0.2919, "low": 0.2892, "close": 0.2913, "volume": 1400858.0, "close_time": 1762160399999, "quote_volume": 407107.3176, "trades": 5967, "taker_buy_base": 673606.0, "taker_buy_quote": 195800.7543 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.2912, "high": 0.2933, "low": 0.2892, "close": 0.2894, "volume": 2177297.0, "close_time": 1762163999999, "quote_volume": 634225.6318, "trades": 6857, "taker_buy_base": 831708.0, "taker_buy_quote": 242447.729 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.2894, "high": 0.2912, "low": 0.288, "close": 0.289, "volume": 3366990.0, "close_time": 1762167599999, "quote_volume": 975404.9718, "trades": 8289, "taker_buy_base": 1000290.0, "taker_buy_quote": 289810.1687 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.289, "high": 0.2932, "low": 0.289, "close": 0.2902, "volume": 2606981.0, "close_time": 1762171199999, "quote_volume": 758527.9645, "trades": 9289, "taker_buy_base": 1084077.0, "taker_buy_quote": 315650.6732 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2902, "high": 0.2922, "low": 0.29, "close": 0.2911, "volume": 1398052.0, "close_time": 1762174799999, "quote_volume": 407168.488, "trades": 5831, "taker_buy_base": 847072.0, "taker_buy_quote": 246694.5113 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.291, "high": 0.2939, "low": 0.2895, "close": 0.2927, "volume": 2637824.0, "close_time": 1762178399999, "quote_volume": 770040.1603, "trades": 7774, "taker_buy_base": 1081298.0, "taker_buy_quote": 315355.8515 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.2928, "high": 0.2957, "low": 0.2915, "close": 0.2935, "volume": 3454565.0, "close_time": 1762181999999, "quote_volume": 1014078.5915, "trades": 13968, "taker_buy_base": 1698659.0, "taker_buy_quote": 498844.8141 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.2935, "high": 0.2941, "low": 0.2725, "close": 0.2801, "volume": 29545809.0, "close_time": 1762185599999, "quote_volume": 8331241.2845, "trades": 65894, "taker_buy_base": 13828012.0, "taker_buy_quote": 3895290.8742 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2802, "high": 0.2861, "low": 0.2789, "close": 0.2816, "volume": 4533011.0, "close_time": 1762189199999, "quote_volume": 1280529.4404, "trades": 25183, "taker_buy_base": 2448263.0, "taker_buy_quote": 691749.2717 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.2815, "high": 0.2852, "low": 0.2809, "close": 0.2846, "volume": 4048110.0, "close_time": 1762192799999, "quote_volume": 1145745.8579, "trades": 19200, "taker_buy_base": 2157453.0, "taker_buy_quote": 610587.0336 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.2846, "high": 0.2854, "low": 0.2803, "close": 0.2804, "volume": 1572455.0, "close_time": 1762196399999, "quote_volume": 445111.0638, "trades": 8885, "taker_buy_base": 706753.0, "taker_buy_quote": 200016.4446 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.2804, "high": 0.2816, "low": 0.2787, "close": 0.2789, "volume": 2567160.0, "close_time": 1762199999999, "quote_volume": 719256.037, "trades": 9996, "taker_buy_base": 1369944.0, "taker_buy_quote": 383914.2636 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.279, "high": 0.2796, "low": 0.2736, "close": 0.2755, "volume": 3655782.0, "close_time": 1762203599999, "quote_volume": 1011613.2607, "trades": 15141, "taker_buy_base": 1541257.0, "taker_buy_quote": 426560.4969 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.2754, "high": 0.2789, "low": 0.2736, "close": 0.2782, "volume": 2655585.0, "close_time": 1762207199999, "quote_volume": 734807.7264, "trades": 11592, "taker_buy_base": 1484810.0, "taker_buy_quote": 411014.5015 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.2781, "high": 0.2784, "low": 0.2737, "close": 0.2764, "volume": 4579073.0, "close_time": 1762210799999, "quote_volume": 1263615.8487, "trades": 10376, "taker_buy_base": 3135673.0, "taker_buy_quote": 864903.0057 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.2764, "high": 0.2786, "low": 0.274, "close": 0.2782, "volume": 2275253.0, "close_time": 1762214399999, "quote_volume": 628910.8802, "trades": 8454, "taker_buy_base": 1155236.0, "taker_buy_quote": 319167.1641 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2781, "high": 0.2824, "low": 0.2766, "close": 0.281, "volume": 2550449.0, "close_time": 1762217999999, "quote_volume": 713188.8686, "trades": 8843, "taker_buy_base": 1392937.0, "taker_buy_quote": 389471.5148 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.281, "high": 0.2832, "low": 0.2798, "close": 0.2825, "volume": 1660505.0, "close_time": 1762221599999, "quote_volume": 468193.0954, "trades": 6911, "taker_buy_base": 826425.0, "taker_buy_quote": 233049.3675 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.2824, "high": 0.284, "low": 0.2814, "close": 0.2819, "volume": 1417603.0, "close_time": 1762225199999, "quote_volume": 400734.1591, "trades": 5301, "taker_buy_base": 542915.0, "taker_buy_quote": 153396.3483 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.2819, "high": 0.284, "low": 0.2807, "close": 0.2829, "volume": 1365763.0, "close_time": 1762228799999, "quote_volume": 385771.0974, "trades": 5546, "taker_buy_base": 699098.0, "taker_buy_quote": 197513.5628 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2829, "high": 0.2843, "low": 0.2807, "close": 0.2809, "volume": 1256051.0, "close_time": 1762232399999, "quote_volume": 354946.4021, "trades": 5112, "taker_buy_base": 593095.0, "taker_buy_quote": 167667.9209 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.2809, "high": 0.2819, "low": 0.2699, "close": 0.2707, "volume": 5816252.0, "close_time": 1762235999999, "quote_volume": 1598621.1773, "trades": 20320, "taker_buy_base": 2372498.0, "taker_buy_quote": 652032.9289 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.2706, "high": 0.2784, "low": 0.2706, "close": 0.273, "volume": 3534339.0, "close_time": 1762239599999, "quote_volume": 969748.3432, "trades": 13675, "taker_buy_base": 1736198.0, "taker_buy_quote": 476556.0009 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.2729, "high": 0.2734, "low": 0.268, "close": 0.2695, "volume": 4308624.0, "close_time": 1762243199999, "quote_volume": 1164031.9978, "trades": 14604, "taker_buy_base": 2166065.0, "taker_buy_quote": 585229.9594 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2696, "high": 0.2762, "low": 0.2694, "close": 0.2742, "volume": 3758116.0, "close_time": 1762246799999, "quote_volume": 1025531.6202, "trades": 12574, "taker_buy_base": 1918214.0, "taker_buy_quote": 523428.4187 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.2741, "high": 0.2764, "low": 0.2735, "close": 0.2761, "volume": 2383639.0, "close_time": 1762250399999, "quote_volume": 655454.0527, "trades": 8504, "taker_buy_base": 1105420.0, "taker_buy_quote": 304092.0783 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.2761, "high": 0.2775, "low": 0.2755, "close": 0.2771, "volume": 2282633.0, "close_time": 1762253999999, "quote_volume": 631288.4085, "trades": 7919, "taker_buy_base": 997265.0, "taker_buy_quote": 275854.2651 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.2771, "high": 0.2816, "low": 0.2768, "close": 0.2785, "volume": 4435523.0, "close_time": 1762257599999, "quote_volume": 1240248.7344, "trades": 9484, "taker_buy_base": 2062975.0, "taker_buy_quote": 576769.7499 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2785, "high": 0.2786, "low": 0.2748, "close": 0.2757, "volume": 1500481.0, "close_time": 1762261199999, "quote_volume": 415483.1198, "trades": 6234, "taker_buy_base": 680151.0, "taker_buy_quote": 188378.9817 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.2757, "high": 0.2762, "low": 0.2723, "close": 0.2734, "volume": 2870595.0, "close_time": 1762264799999, "quote_volume": 786639.5494, "trades": 11032, "taker_buy_base": 1232696.0, "taker_buy_quote": 337535.5238 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.2733, "high": 0.2792, "low": 0.2706, "close": 0.2776, "volume": 4057927.0, "close_time": 1762268399999, "quote_volume": 1111846.6549, "trades": 18198, "taker_buy_base": 2103731.0, "taker_buy_quote": 576991.3664 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.2776, "high": 0.2793, "low": 0.273, "close": 0.2743, "volume": 3572564.0, "close_time": 1762271999999, "quote_volume": 989084.5807, "trades": 14421, "taker_buy_base": 1799018.0, "taker_buy_quote": 497679.8494 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2743, "high": 0.2769, "low": 0.2696, "close": 0.2704, "volume": 4262548.0, "close_time": 1762275599999, "quote_volume": 1164523.9439, "trades": 15791, "taker_buy_base": 1498096.0, "taker_buy_quote": 409095.1949 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2703, "high": 0.2731, "low": 0.2647, "close": 0.2723, "volume": 7732256.0, "close_time": 1762279199999, "quote_volume": 2082285.3084, "trades": 29466, "taker_buy_base": 3970864.0, "taker_buy_quote": 1070467.5124 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.2723, "high": 0.2724, "low": 0.2601, "close": 0.2673, "volume": 17661589.0, "close_time": 1762282799999, "quote_volume": 4677581.212, "trades": 40893, "taker_buy_base": 10262541.0, "taker_buy_quote": 2719510.3699 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2673, "high": 0.2696, "low": 0.2623, "close": 0.2625, "volume": 4931909.0, "close_time": 1762286399999, "quote_volume": 1315737.4185, "trades": 16650, "taker_buy_base": 2931726.0, "taker_buy_quote": 783045.0782 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2626, "high": 0.2656, "low": 0.2532, "close": 0.2628, "volume": 11543811.0, "close_time": 1762289999999, "quote_volume": 2983372.9734, "trades": 37628, "taker_buy_base": 5232203.0, "taker_buy_quote": 1354619.3529 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.2628, "high": 0.264, "low": 0.252, "close": 0.2627, "volume": 17136640.0, "close_time": 1762293599999, "quote_volume": 4436694.6076, "trades": 43711, "taker_buy_base": 8128726.0, "taker_buy_quote": 2113364.5669 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.2627, "high": 0.2696, "low": 0.2597, "close": 0.2694, "volume": 9861107.0, "close_time": 1762297199999, "quote_volume": 2608281.5071, "trades": 30603, "taker_buy_base": 4664644.0, "taker_buy_quote": 1238093.4136 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.2694, "high": 0.2715, "low": 0.269, "close": 0.2695, "volume": 3570087.0, "close_time": 1762300799999, "quote_volume": 963993.7761, "trades": 18904, "taker_buy_base": 1946567.0, "taker_buy_quote": 525745.2606 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2694, "high": 0.2705, "low": 0.2651, "close": 0.2666, "volume": 3279823.0, "close_time": 1762304399999, "quote_volume": 878693.7109, "trades": 15732, "taker_buy_base": 1574115.0, "taker_buy_quote": 421689.3667 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.2667, "high": 0.2669, "low": 0.2579, "close": 0.2659, "volume": 5447840.0, "close_time": 1762307999999, "quote_volume": 1426762.2173, "trades": 28969, "taker_buy_base": 2612565.0, "taker_buy_quote": 684133.1895 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.2659, "high": 0.2735, "low": 0.2659, "close": 0.2733, "volume": 5457430.0, "close_time": 1762311599999, "quote_volume": 1475672.1726, "trades": 24265, "taker_buy_base": 2977166.0, "taker_buy_quote": 805377.8437 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.2733, "high": 0.2754, "low": 0.2717, "close": 0.2742, "volume": 2578657.0, "close_time": 1762315199999, "quote_volume": 706791.3495, "trades": 10867, "taker_buy_base": 1264692.0, "taker_buy_quote": 346777.3586 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2742, "high": 0.2758, "low": 0.2727, "close": 0.2745, "volume": 1927859.0, "close_time": 1762318799999, "quote_volume": 529261.037, "trades": 6698, "taker_buy_base": 771204.0, "taker_buy_quote": 211728.2077 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.2746, "high": 0.276, "low": 0.2735, "close": 0.2741, "volume": 1232646.0, "close_time": 1762322399999, "quote_volume": 338633.6906, "trades": 5336, "taker_buy_base": 637466.0, "taker_buy_quote": 175168.5394 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.274, "high": 0.2751, "low": 0.2725, "close": 0.2747, "volume": 1499192.0, "close_time": 1762325999999, "quote_volume": 410343.4202, "trades": 4836, "taker_buy_base": 777246.0, "taker_buy_quote": 212774.761 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.2748, "high": 0.275, "low": 0.272, "close": 0.2746, "volume": 1076813.0, "close_time": 1762329599999, "quote_volume": 294803.7814, "trades": 4364, "taker_buy_base": 530533.0, "taker_buy_quote": 145289.1993 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2746, "high": 0.2746, "low": 0.2691, "close": 0.2708, "volume": 1940269.0, "close_time": 1762333199999, "quote_volume": 526057.6369, "trades": 7995, "taker_buy_base": 894879.0, "taker_buy_quote": 242611.3383 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.2707, "high": 0.273, "low": 0.2702, "close": 0.2727, "volume": 2035560.0, "close_time": 1762336799999, "quote_volume": 553836.6595, "trades": 7398, "taker_buy_base": 1110640.0, "taker_buy_quote": 302093.5478 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.2727, "high": 0.273, "low": 0.2694, "close": 0.2697, "volume": 1727473.0, "close_time": 1762340399999, "quote_volume": 469240.6058, "trades": 5602, "taker_buy_base": 772651.0, "taker_buy_quote": 210103.3291 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.2697, "high": 0.2743, "low": 0.2696, "close": 0.2738, "volume": 1484930.0, "close_time": 1762343999999, "quote_volume": 404703.8927, "trades": 5174, "taker_buy_base": 785526.0, "taker_buy_quote": 214029.3719 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2737, "high": 0.2764, "low": 0.2733, "close": 0.2757, "volume": 1313901.0, "close_time": 1762347599999, "quote_volume": 361205.8935, "trades": 4792, "taker_buy_base": 773651.0, "taker_buy_quote": 212711.4682 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.2756, "high": 0.2793, "low": 0.275, "close": 0.2782, "volume": 2102843.0, "close_time": 1762351199999, "quote_volume": 582420.3406, "trades": 7480, "taker_buy_base": 971304.0, "taker_buy_quote": 269114.6823 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.2781, "high": 0.2803, "low": 0.2754, "close": 0.2782, "volume": 3990977.0, "close_time": 1762354799999, "quote_volume": 1112014.6368, "trades": 15839, "taker_buy_base": 2101556.0, "taker_buy_quote": 585463.9148 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.2782, "high": 0.2809, "low": 0.2769, "close": 0.2806, "volume": 2896706.0, "close_time": 1762358399999, "quote_volume": 808122.3073, "trades": 10603, "taker_buy_base": 1747195.0, "taker_buy_quote": 487536.271 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2806, "high": 0.2812, "low": 0.2768, "close": 0.2795, "volume": 2514128.0, "close_time": 1762361999999, "quote_volume": 701641.6432, "trades": 9143, "taker_buy_base": 1140734.0, "taker_buy_quote": 318554.7835 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.2796, "high": 0.2803, "low": 0.2776, "close": 0.2802, "volume": 1833139.0, "close_time": 1762365599999, "quote_volume": 511489.1324, "trades": 6056, "taker_buy_base": 775938.0, "taker_buy_quote": 216643.7236 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.2801, "high": 0.2808, "low": 0.2796, "close": 0.2802, "volume": 2579425.0, "close_time": 1762369199999, "quote_volume": 722816.2935, "trades": 5037, "taker_buy_base": 1325810.0, "taker_buy_quote": 371536.6556 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.2802, "high": 0.2806, "low": 0.2782, "close": 0.2801, "volume": 4915486.0, "close_time": 1762372799999, "quote_volume": 1374271.6012, "trades": 6293, "taker_buy_base": 1803706.0, "taker_buy_quote": 504871.4585 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2802, "high": 0.2816, "low": 0.2792, "close": 0.2803, "volume": 3144728.0, "close_time": 1762376399999, "quote_volume": 881420.6021, "trades": 7725, "taker_buy_base": 1885919.0, "taker_buy_quote": 528714.5699 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.2803, "high": 0.2808, "low": 0.2789, "close": 0.2801, "volume": 1754621.0, "close_time": 1762379999999, "quote_volume": 491234.2354, "trades": 6320, "taker_buy_base": 1006458.0, "taker_buy_quote": 281812.3544 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.2801, "high": 0.282, "low": 0.2796, "close": 0.282, "volume": 1364359.0, "close_time": 1762383599999, "quote_volume": 383206.0187, "trades": 3245, "taker_buy_base": 765993.0, "taker_buy_quote": 215204.2881 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.282, "high": 0.2822, "low": 0.28, "close": 0.2802, "volume": 1544759.0, "close_time": 1762387199999, "quote_volume": 433937.9063, "trades": 5383, "taker_buy_base": 743357.0, "taker_buy_quote": 208822.8066 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2801, "high": 0.2801, "low": 0.2781, "close": 0.2788, "volume": 2629401.0, "close_time": 1762390799999, "quote_volume": 733646.5542, "trades": 7273, "taker_buy_base": 1299246.0, "taker_buy_quote": 362553.8109 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.2787, "high": 0.2787, "low": 0.2751, "close": 0.2782, "volume": 2746073.0, "close_time": 1762394399999, "quote_volume": 761347.359, "trades": 6787, "taker_buy_base": 1001407.0, "taker_buy_quote": 277631.6589 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.2781, "high": 0.282, "low": 0.2759, "close": 0.2805, "volume": 2931229.0, "close_time": 1762397999999, "quote_volume": 818569.1002, "trades": 7646, "taker_buy_base": 1679860.0, "taker_buy_quote": 469241.9501 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.2805, "high": 0.2807, "low": 0.2788, "close": 0.2792, "volume": 1459388.0, "close_time": 1762401599999, "quote_volume": 408212.5063, "trades": 6076, "taker_buy_base": 776214.0, "taker_buy_quote": 217172.4075 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2793, "high": 0.2799, "low": 0.278, "close": 0.2792, "volume": 1158929.0, "close_time": 1762405199999, "quote_volume": 323279.9107, "trades": 3538, "taker_buy_base": 633952.0, "taker_buy_quote": 176802.2342 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2792, "high": 0.2792, "low": 0.2745, "close": 0.2749, "volume": 2097224.0, "close_time": 1762408799999, "quote_volume": 578720.9888, "trades": 6394, "taker_buy_base": 903537.0, "taker_buy_quote": 249238.7924 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.275, "high": 0.2757, "low": 0.2737, "close": 0.2738, "volume": 1267847.0, "close_time": 1762412399999, "quote_volume": 348309.0525, "trades": 4897, "taker_buy_base": 561980.0, "taker_buy_quote": 154424.7055 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.2738, "high": 0.2753, "low": 0.2728, "close": 0.2735, "volume": 1217586.0, "close_time": 1762415999999, "quote_volume": 333560.3456, "trades": 5509, "taker_buy_base": 627708.0, "taker_buy_quote": 172016.4341 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2734, "high": 0.2745, "low": 0.2729, "close": 0.2738, "volume": 1012946.0, "close_time": 1762419599999, "quote_volume": 277198.253, "trades": 4178, "taker_buy_base": 534703.0, "taker_buy_quote": 146361.7684 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2738, "high": 0.2744, "low": 0.2727, "close": 0.2735, "volume": 1566913.0, "close_time": 1762423199999, "quote_volume": 429013.1835, "trades": 4431, "taker_buy_base": 988478.0, "taker_buy_quote": 270686.5553 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.2735, "high": 0.2742, "low": 0.2725, "close": 0.2737, "volume": 2160775.0, "close_time": 1762426799999, "quote_volume": 590540.8888, "trades": 5013, "taker_buy_base": 1163780.0, "taker_buy_quote": 318108.4736 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.2737, "high": 0.2738, "low": 0.2717, "close": 0.2729, "volume": 1480151.0, "close_time": 1762430399999, "quote_volume": 403593.3515, "trades": 4599, "taker_buy_base": 762689.0, "taker_buy_quote": 207926.4777 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2729, "high": 0.2732, "low": 0.2701, "close": 0.2704, "volume": 1624305.0, "close_time": 1762433999999, "quote_volume": 440738.698, "trades": 4507, "taker_buy_base": 654076.0, "taker_buy_quote": 177542.2196 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.2703, "high": 0.2752, "low": 0.2702, "close": 0.2739, "volume": 1259330.0, "close_time": 1762437599999, "quote_volume": 344053.6806, "trades": 6179, "taker_buy_base": 652466.0, "taker_buy_quote": 178278.8751 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.2739, "high": 0.2744, "low": 0.2696, "close": 0.2699, "volume": 2276905.0, "close_time": 1762441199999, "quote_volume": 617263.156, "trades": 9053, "taker_buy_base": 1120912.0, "taker_buy_quote": 303875.6873 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2699, "high": 0.273, "low": 0.267, "close": 0.2676, "volume": 4405044.0, "close_time": 1762444799999, "quote_volume": 1187287.5956, "trades": 14394, "taker_buy_base": 2385928.0, "taker_buy_quote": 643037.0743 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2677, "high": 0.2682, "low": 0.2639, "close": 0.2665, "volume": 5280582.0, "close_time": 1762448399999, "quote_volume": 1406370.7864, "trades": 13554, "taker_buy_base": 2248652.0, "taker_buy_quote": 598708.627 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.2665, "high": 0.269, "low": 0.2654, "close": 0.2686, "volume": 3127405.0, "close_time": 1762451999999, "quote_volume": 834972.0683, "trades": 11242, "taker_buy_base": 1457286.0, "taker_buy_quote": 389113.3472 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.2685, "high": 0.2709, "low": 0.2652, "close": 0.2692, "volume": 1841835.0, "close_time": 1762455599999, "quote_volume": 493711.3307, "trades": 7799, "taker_buy_base": 1075100.0, "taker_buy_quote": 288625.9637 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.2692, "high": 0.2696, "low": 0.2665, "close": 0.2677, "volume": 1552343.0, "close_time": 1762459199999, "quote_volume": 415995.8315, "trades": 5664, "taker_buy_base": 731244.0, "taker_buy_quote": 195985.872 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2677, "high": 0.2711, "low": 0.2655, "close": 0.2667, "volume": 3762310.0, "close_time": 1762462799999, "quote_volume": 1010929.0917, "trades": 10775, "taker_buy_base": 2157826.0, "taker_buy_quote": 579860.973 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.2667, "high": 0.2697, "low": 0.2661, "close": 0.2691, "volume": 1633569.0, "close_time": 1762466399999, "quote_volume": 437560.558, "trades": 5801, "taker_buy_base": 804767.0, "taker_buy_quote": 215503.2645 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.269, "high": 0.2707, "low": 0.2675, "close": 0.2704, "volume": 1608599.0, "close_time": 1762469999999, "quote_volume": 433579.8018, "trades": 4022, "taker_buy_base": 830272.0, "taker_buy_quote": 223769.9643 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.2703, "high": 0.2703, "low": 0.2673, "close": 0.2697, "volume": 1274555.0, "close_time": 1762473599999, "quote_volume": 342415.6031, "trades": 4891, "taker_buy_base": 580366.0, "taker_buy_quote": 155854.3132 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2697, "high": 0.2725, "low": 0.269, "close": 0.2718, "volume": 2126675.0, "close_time": 1762477199999, "quote_volume": 576088.5877, "trades": 8667, "taker_buy_base": 1067116.0, "taker_buy_quote": 289118.9987 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.2718, "high": 0.273, "low": 0.2686, "close": 0.2719, "volume": 2807791.0, "close_time": 1762480799999, "quote_volume": 759026.7941, "trades": 11051, "taker_buy_base": 1343680.0, "taker_buy_quote": 363446.6911 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.2719, "high": 0.2733, "low": 0.2697, "close": 0.2732, "volume": 1985570.0, "close_time": 1762484399999, "quote_volume": 539330.141, "trades": 7478, "taker_buy_base": 991207.0, "taker_buy_quote": 269196.1554 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.2733, "high": 0.275, "low": 0.2729, "close": 0.2733, "volume": 1869629.0, "close_time": 1762487999999, "quote_volume": 512505.1902, "trades": 4706, "taker_buy_base": 673397.0, "taker_buy_quote": 184556.898 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2732, "high": 0.2741, "low": 0.2715, "close": 0.2735, "volume": 1474190.0, "close_time": 1762491599999, "quote_volume": 401999.4752, "trades": 4030, "taker_buy_base": 603457.0, "taker_buy_quote": 164637.1051 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.2734, "high": 0.2767, "low": 0.2731, "close": 0.2765, "volume": 2179755.0, "close_time": 1762495199999, "quote_volume": 599633.6848, "trades": 5684, "taker_buy_base": 1090304.0, "taker_buy_quote": 300186.3121 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.2764, "high": 0.277, "low": 0.2747, "close": 0.2749, "volume": 1181051.0, "close_time": 1762498799999, "quote_volume": 326133.581, "trades": 3133, "taker_buy_base": 578582.0, "taker_buy_quote": 159814.9664 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.2749, "high": 0.2773, "low": 0.2741, "close": 0.2771, "volume": 1740361.0, "close_time": 1762502399999, "quote_volume": 480120.0297, "trades": 4088, "taker_buy_base": 835739.0, "taker_buy_quote": 230617.8459 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2771, "high": 0.2775, "low": 0.2752, "close": 0.2758, "volume": 1387303.0, "close_time": 1762505999999, "quote_volume": 383785.3861, "trades": 3851, "taker_buy_base": 557578.0, "taker_buy_quote": 154260.2988 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.2757, "high": 0.2758, "low": 0.2704, "close": 0.2725, "volume": 1702920.0, "close_time": 1762509599999, "quote_volume": 464629.392, "trades": 6082, "taker_buy_base": 718875.0, "taker_buy_quote": 196015.5366 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.2726, "high": 0.2743, "low": 0.2698, "close": 0.2712, "volume": 1805548.0, "close_time": 1762513199999, "quote_volume": 491426.0991, "trades": 5844, "taker_buy_base": 628335.0, "taker_buy_quote": 171051.9155 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.2711, "high": 0.2715, "low": 0.2671, "close": 0.2706, "volume": 4038040.0, "close_time": 1762516799999, "quote_volume": 1085800.7638, "trades": 13162, "taker_buy_base": 1678959.0, "taker_buy_quote": 451443.4449 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2706, "high": 0.2717, "low": 0.2657, "close": 0.2672, "volume": 4756830.0, "close_time": 1762520399999, "quote_volume": 1272966.6249, "trades": 9622, "taker_buy_base": 2402774.0, "taker_buy_quote": 643089.9962 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.2672, "high": 0.2705, "low": 0.2655, "close": 0.2697, "volume": 3314194.0, "close_time": 1762523999999, "quote_volume": 889611.0881, "trades": 11939, "taker_buy_base": 1823246.0, "taker_buy_quote": 489606.4177 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.2696, "high": 0.2741, "low": 0.2667, "close": 0.2724, "volume": 10204491.0, "close_time": 1762527599999, "quote_volume": 2771908.9427, "trades": 26679, "taker_buy_base": 4844052.0, "taker_buy_quote": 1315849.0281 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.2724, "high": 0.2755, "low": 0.2685, "close": 0.2739, "volume": 11035381.0, "close_time": 1762531199999, "quote_volume": 3004953.6275, "trades": 35414, "taker_buy_base": 5668226.0, "taker_buy_quote": 1543973.1111 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.274, "high": 0.2847, "low": 0.2725, "close": 0.2837, "volume": 8667898.0, "close_time": 1762534799999, "quote_volume": 2420836.6114, "trades": 25493, "taker_buy_base": 4897606.0, "taker_buy_quote": 1367057.5305 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.2836, "high": 0.2858, "low": 0.2815, "close": 0.2851, "volume": 7444105.0, "close_time": 1762538399999, "quote_volume": 2116300.6863, "trades": 23043, "taker_buy_base": 4096673.0, "taker_buy_quote": 1164925.5126 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.2851, "high": 0.2913, "low": 0.2847, "close": 0.2887, "volume": 7619228.0, "close_time": 1762541999999, "quote_volume": 2204328.2958, "trades": 19935, "taker_buy_base": 3883929.0, "taker_buy_quote": 1123350.9157 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.2887, "high": 0.2918, "low": 0.2873, "close": 0.2911, "volume": 4334112.0, "close_time": 1762545599999, "quote_volume": 1257238.0325, "trades": 12545, "taker_buy_base": 2021716.0, "taker_buy_quote": 586225.046 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.2912, "high": 0.2929, "low": 0.2899, "close": 0.2923, "volume": 3434123.0, "close_time": 1762549199999, "quote_volume": 1000710.4274, "trades": 9705, "taker_buy_base": 1983065.0, "taker_buy_quote": 577999.5058 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.2923, "high": 0.2927, "low": 0.29, "close": 0.292, "volume": 4447952.0, "close_time": 1762552799999, "quote_volume": 1296391.9679, "trades": 6882, "taker_buy_base": 2034255.0, "taker_buy_quote": 592973.4019 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.292, "high": 0.2926, "low": 0.2908, "close": 0.292, "volume": 3376251.0, "close_time": 1762556399999, "quote_volume": 985131.9373, "trades": 5654, "taker_buy_base": 1767693.0, "taker_buy_quote": 515895.9033 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.292, "high": 0.2934, "low": 0.2909, "close": 0.2916, "volume": 5330520.0, "close_time": 1762559999999, "quote_volume": 1556881.5944, "trades": 10486, "taker_buy_base": 2746860.0, "taker_buy_quote": 802285.073 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2917, "high": 0.2955, "low": 0.2895, "close": 0.2896, "volume": 5489874.0, "close_time": 1762563599999, "quote_volume": 1609699.9057, "trades": 16229, "taker_buy_base": 2432217.0, "taker_buy_quote": 713533.7055 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.2896, "high": 0.2941, "low": 0.2893, "close": 0.2933, "volume": 2291591.0, "close_time": 1762567199999, "quote_volume": 669649.1231, "trades": 11054, "taker_buy_base": 1278114.0, "taker_buy_quote": 373640.3274 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.2932, "high": 0.2958, "low": 0.2922, "close": 0.2931, "volume": 2079631.0, "close_time": 1762570799999, "quote_volume": 611799.762, "trades": 8016, "taker_buy_base": 1140185.0, "taker_buy_quote": 335607.2617 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.293, "high": 0.2957, "low": 0.2903, "close": 0.2903, "volume": 2031645.0, "close_time": 1762574399999, "quote_volume": 595633.5407, "trades": 7391, "taker_buy_base": 823252.0, "taker_buy_quote": 241465.7051 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.2903, "high": 0.2938, "low": 0.2903, "close": 0.2916, "volume": 1223155.0, "close_time": 1762577999999, "quote_volume": 357441.4703, "trades": 5963, "taker_buy_base": 619602.0, "taker_buy_quote": 181059.6722 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.2915, "high": 0.2921, "low": 0.2876, "close": 0.2878, "volume": 1841945.0, "close_time": 1762581599999, "quote_volume": 533096.3433, "trades": 6610, "taker_buy_base": 684512.0, "taker_buy_quote": 198261.6247 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.2879, "high": 0.2885, "low": 0.2852, "close": 0.2874, "volume": 2434625.0, "close_time": 1762585199999, "quote_volume": 697770.4068, "trades": 8771, "taker_buy_base": 868613.0, "taker_buy_quote": 249014.9911 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.2874, "high": 0.289, "low": 0.2857, "close": 0.2885, "volume": 980043.0, "close_time": 1762588799999, "quote_volume": 281524.464, "trades": 4697, "taker_buy_base": 466440.0, "taker_buy_quote": 134015.8184 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2885, "high": 0.2903, "low": 0.2872, "close": 0.289, "volume": 1237513.0, "close_time": 1762592399999, "quote_volume": 357617.7387, "trades": 4776, "taker_buy_base": 658425.0, "taker_buy_quote": 190302.9824 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.2889, "high": 0.2894, "low": 0.2854, "close": 0.2863, "volume": 1641355.0, "close_time": 1762595999999, "quote_volume": 471852.2035, "trades": 4724, "taker_buy_base": 718409.0, "taker_buy_quote": 206406.0309 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.2862, "high": 0.288, "low": 0.2858, "close": 0.2877, "volume": 707026.0, "close_time": 1762599599999, "quote_volume": 202741.2217, "trades": 3209, "taker_buy_base": 367484.0, "taker_buy_quote": 105371.3908 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.2876, "high": 0.2893, "low": 0.2867, "close": 0.2875, "volume": 1704913.0, "close_time": 1762603199999, "quote_volume": 491102.7108, "trades": 5700, "taker_buy_base": 653790.0, "taker_buy_quote": 188301.6845 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.2875, "high": 0.2876, "low": 0.2854, "close": 0.2865, "volume": 1277473.0, "close_time": 1762606799999, "quote_volume": 366299.0454, "trades": 4902, "taker_buy_base": 506633.0, "taker_buy_quote": 145275.8714 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.2866, "high": 0.2868, "low": 0.2811, "close": 0.2816, "volume": 5835929.0, "close_time": 1762610399999, "quote_volume": 1652966.5611, "trades": 12551, "taker_buy_base": 2582177.0, "taker_buy_quote": 731275.8091 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.2816, "high": 0.2837, "low": 0.2797, "close": 0.2827, "volume": 4418122.0, "close_time": 1762613999999, "quote_volume": 1247287.6566, "trades": 10935, "taker_buy_base": 2229250.0, "taker_buy_quote": 629426.5358 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.2827, "high": 0.2838, "low": 0.279, "close": 0.2798, "volume": 1548765.0, "close_time": 1762617599999, "quote_volume": 434511.6709, "trades": 6677, "taker_buy_base": 693843.0, "taker_buy_quote": 194694.8651 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2798, "high": 0.2819, "low": 0.2784, "close": 0.2808, "volume": 1597574.0, "close_time": 1762621199999, "quote_volume": 447725.9287, "trades": 6892, "taker_buy_base": 816904.0, "taker_buy_quote": 228893.0981 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.2808, "high": 0.2829, "low": 0.2799, "close": 0.2816, "volume": 2093894.0, "close_time": 1762624799999, "quote_volume": 588989.7244, "trades": 5663, "taker_buy_base": 898498.0, "taker_buy_quote": 252868.9095 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.2816, "high": 0.2827, "low": 0.2809, "close": 0.282, "volume": 676683.0, "close_time": 1762628399999, "quote_volume": 190663.9795, "trades": 2869, "taker_buy_base": 315631.0, "taker_buy_quote": 88940.2158 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.2819, "high": 0.2825, "low": 0.2795, "close": 0.2817, "volume": 1639086.0, "close_time": 1762631999999, "quote_volume": 461141.694, "trades": 3802, "taker_buy_base": 921750.0, "taker_buy_quote": 259546.7836 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2817, "high": 0.2824, "low": 0.2805, "close": 0.2813, "volume": 1290406.0, "close_time": 1762635599999, "quote_volume": 363144.1232, "trades": 3268, "taker_buy_base": 621320.0, "taker_buy_quote": 174924.9458 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.2813, "high": 0.2824, "low": 0.2807, "close": 0.2822, "volume": 573039.0, "close_time": 1762639199999, "quote_volume": 161369.3081, "trades": 2353, "taker_buy_base": 312103.0, "taker_buy_quote": 87906.9799 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.2823, "high": 0.283, "low": 0.2817, "close": 0.2827, "volume": 1072402.0, "close_time": 1762642799999, "quote_volume": 302733.9234, "trades": 2409, "taker_buy_base": 468505.0, "taker_buy_quote": 132239.0286 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.2826, "high": 0.2837, "low": 0.2821, "close": 0.2833, "volume": 586975.0, "close_time": 1762646399999, "quote_volume": 166057.1508, "trades": 1594, "taker_buy_base": 314522.0, "taker_buy_quote": 88964.0664 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2833, "high": 0.2834, "low": 0.2803, "close": 0.2805, "volume": 712119.0, "close_time": 1762649999999, "quote_volume": 200583.3122, "trades": 2935, "taker_buy_base": 391090.0, "taker_buy_quote": 110157.4907 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.2806, "high": 0.282, "low": 0.2798, "close": 0.2816, "volume": 1065735.0, "close_time": 1762653599999, "quote_volume": 299213.4872, "trades": 2794, "taker_buy_base": 689260.0, "taker_buy_quote": 193594.3064 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.2815, "high": 0.2815, "low": 0.276, "close": 0.2765, "volume": 2513340.0, "close_time": 1762657199999, "quote_volume": 700374.964, "trades": 6698, "taker_buy_base": 1231380.0, "taker_buy_quote": 343342.735 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.2766, "high": 0.2773, "low": 0.2749, "close": 0.2755, "volume": 2635179.0, "close_time": 1762660799999, "quote_volume": 727011.034, "trades": 6236, "taker_buy_base": 829307.0, "taker_buy_quote": 228783.1204 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2756, "high": 0.2775, "low": 0.2752, "close": 0.2764, "volume": 1646395.0, "close_time": 1762664399999, "quote_volume": 454538.3474, "trades": 4642, "taker_buy_base": 594135.0, "taker_buy_quote": 164081.2412 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.2765, "high": 0.2784, "low": 0.2759, "close": 0.2773, "volume": 593831.0, "close_time": 1762667999999, "quote_volume": 164560.7886, "trades": 2960, "taker_buy_base": 310772.0, "taker_buy_quote": 86106.161 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.2774, "high": 0.2792, "low": 0.2766, "close": 0.2775, "volume": 801883.0, "close_time": 1762671599999, "quote_volume": 222844.8517, "trades": 2794, "taker_buy_base": 450333.0, "taker_buy_quote": 125196.765 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.2776, "high": 0.2794, "low": 0.2775, "close": 0.2789, "volume": 1024252.0, "close_time": 1762675199999, "quote_volume": 285085.5682, "trades": 3042, "taker_buy_base": 541879.0, "taker_buy_quote": 150808.1119 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2789, "high": 0.2795, "low": 0.2763, "close": 0.2771, "volume": 825422.0, "close_time": 1762678799999, "quote_volume": 229291.897, "trades": 2696, "taker_buy_base": 364217.0, "taker_buy_quote": 101186.3801 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.2771, "high": 0.2788, "low": 0.275, "close": 0.2753, "volume": 1183566.0, "close_time": 1762682399999, "quote_volume": 327240.8121, "trades": 4358, "taker_buy_base": 623253.0, "taker_buy_quote": 172264.2168 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.2752, "high": 0.276, "low": 0.2734, "close": 0.276, "volume": 2289287.0, "close_time": 1762685999999, "quote_volume": 629062.6799, "trades": 5940, "taker_buy_base": 1048423.0, "taker_buy_quote": 288222.3132 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.2761, "high": 0.2775, "low": 0.2752, "close": 0.2758, "volume": 1910625.0, "close_time": 1762689599999, "quote_volume": 528561.8544, "trades": 5106, "taker_buy_base": 1048241.0, "taker_buy_quote": 290010.8323 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2758, "high": 0.2765, "low": 0.274, "close": 0.2742, "volume": 2047283.0, "close_time": 1762693199999, "quote_volume": 563015.7016, "trades": 4909, "taker_buy_base": 864541.0, "taker_buy_quote": 237931.2802 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.2742, "high": 0.2764, "low": 0.2726, "close": 0.2756, "volume": 7391733.0, "close_time": 1762696799999, "quote_volume": 2027448.9215, "trades": 13468, "taker_buy_base": 3836075.0, "taker_buy_quote": 1051833.9195 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.2755, "high": 0.2816, "low": 0.2743, "close": 0.2771, "volume": 5956582.0, "close_time": 1762700399999, "quote_volume": 1659700.2807, "trades": 17487, "taker_buy_base": 3207368.0, "taker_buy_quote": 893123.8755 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.2772, "high": 0.2826, "low": 0.2769, "close": 0.2816, "volume": 3541796.0, "close_time": 1762703999999, "quote_volume": 993478.0494, "trades": 11351, "taker_buy_base": 2146222.0, "taker_buy_quote": 602151.5104 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2815, "high": 0.2833, "low": 0.2794, "close": 0.2824, "volume": 3180913.0, "close_time": 1762707599999, "quote_volume": 895673.2082, "trades": 13253, "taker_buy_base": 1809162.0, "taker_buy_quote": 509628.6221 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.2824, "high": 0.2827, "low": 0.2789, "close": 0.2797, "volume": 1249161.0, "close_time": 1762711199999, "quote_volume": 350191.6132, "trades": 5147, "taker_buy_base": 529992.0, "taker_buy_quote": 148517.6285 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.2798, "high": 0.2825, "low": 0.2781, "close": 0.282, "volume": 1958945.0, "close_time": 1762714799999, "quote_volume": 548091.947, "trades": 4694, "taker_buy_base": 850043.0, "taker_buy_quote": 237957.0346 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.2821, "high": 0.2834, "low": 0.2814, "close": 0.2832, "volume": 1633116.0, "close_time": 1762718399999, "quote_volume": 461354.8235, "trades": 4618, "taker_buy_base": 888916.0, "taker_buy_quote": 251118.5501 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.2832, "high": 0.2847, "low": 0.2824, "close": 0.283, "volume": 1380386.0, "close_time": 1762721999999, "quote_volume": 391427.4361, "trades": 4855, "taker_buy_base": 773653.0, "taker_buy_quote": 219414.4561 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.2831, "high": 0.2848, "low": 0.2826, "close": 0.2843, "volume": 1237055.0, "close_time": 1762725599999, "quote_volume": 351078.1298, "trades": 3797, "taker_buy_base": 744897.0, "taker_buy_quote": 211418.5224 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.2844, "high": 0.2847, "low": 0.2815, "close": 0.2844, "volume": 1413102.0, "close_time": 1762729199999, "quote_volume": 400282.17, "trades": 3676, "taker_buy_base": 718927.0, "taker_buy_quote": 203680.3634 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.2845, "high": 0.2879, "low": 0.2833, "close": 0.2858, "volume": 3909138.0, "close_time": 1762732799999, "quote_volume": 1116699.9941, "trades": 10741, "taker_buy_base": 2161642.0, "taker_buy_quote": 617403.7841 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2859, "high": 0.2935, "low": 0.2837, "close": 0.292, "volume": 4931039.0, "close_time": 1762736399999, "quote_volume": 1430238.1763, "trades": 13452, "taker_buy_base": 2631731.0, "taker_buy_quote": 763675.228 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.292, "high": 0.293, "low": 0.2889, "close": 0.2893, "volume": 2867956.0, "close_time": 1762739999999, "quote_volume": 833568.875, "trades": 11447, "taker_buy_base": 1407085.0, "taker_buy_quote": 409245.494 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.2892, "high": 0.2909, "low": 0.2885, "close": 0.2909, "volume": 1469968.0, "close_time": 1762743599999, "quote_volume": 425800.2502, "trades": 5601, "taker_buy_base": 762230.0, "taker_buy_quote": 220829.4354 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.291, "high": 0.2958, "low": 0.291, "close": 0.294, "volume": 4790130.0, "close_time": 1762747199999, "quote_volume": 1406488.0995, "trades": 13503, "taker_buy_base": 3005239.0, "taker_buy_quote": 882170.428 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.294, "high": 0.2957, "low": 0.2928, "close": 0.2947, "volume": 2825411.0, "close_time": 1762750799999, "quote_volume": 832484.5834, "trades": 11196, "taker_buy_base": 1606900.0, "taker_buy_quote": 473516.3981 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.2947, "high": 0.2955, "low": 0.2918, "close": 0.2949, "volume": 2544175.0, "close_time": 1762754399999, "quote_volume": 748326.7908, "trades": 7774, "taker_buy_base": 1507457.0, "taker_buy_quote": 443397.6527 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.2949, "high": 0.2961, "low": 0.2938, "close": 0.2955, "volume": 1706116.0, "close_time": 1762757999999, "quote_volume": 503452.3876, "trades": 5336, "taker_buy_base": 657363.0, "taker_buy_quote": 193957.2624 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.2955, "high": 0.2994, "low": 0.2952, "close": 0.2994, "volume": 2942969.0, "close_time": 1762761599999, "quote_volume": 875459.7363, "trades": 6552, "taker_buy_base": 1819567.0, "taker_buy_quote": 541452.3897 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.2993, "high": 0.3012, "low": 0.2977, "close": 0.3008, "volume": 5056682.0, "close_time": 1762765199999, "quote_volume": 1514901.8882, "trades": 11345, "taker_buy_base": 2899962.0, "taker_buy_quote": 869074.8053 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.3009, "high": 0.3114, "low": 0.3003, "close": 0.3107, "volume": 6530385.0, "close_time": 1762768799999, "quote_volume": 1994616.5322, "trades": 20129, "taker_buy_base": 3801441.0, "taker_buy_quote": 1160687.8203 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3107, "high": 0.3112, "low": 0.3046, "close": 0.305, "volume": 6600175.0, "close_time": 1762772399999, "quote_volume": 2029199.5014, "trades": 20528, "taker_buy_base": 3678478.0, "taker_buy_quote": 1130271.9651 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.305, "high": 0.3115, "low": 0.305, "close": 0.3087, "volume": 5986143.0, "close_time": 1762775999999, "quote_volume": 1850189.7578, "trades": 20113, "taker_buy_base": 3162724.0, "taker_buy_quote": 977658.5448 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3088, "high": 0.3095, "low": 0.3049, "close": 0.3053, "volume": 2995738.0, "close_time": 1762779599999, "quote_volume": 919099.3307, "trades": 10390, "taker_buy_base": 1558500.0, "taker_buy_quote": 478223.5949 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3054, "high": 0.3115, "low": 0.3052, "close": 0.3083, "volume": 3298399.0, "close_time": 1762783199999, "quote_volume": 1019668.1963, "trades": 12543, "taker_buy_base": 1892495.0, "taker_buy_quote": 585050.7945 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3082, "high": 0.3082, "low": 0.3003, "close": 0.3026, "volume": 5811494.0, "close_time": 1762786799999, "quote_volume": 1766652.9927, "trades": 21334, "taker_buy_base": 2883923.0, "taker_buy_quote": 876571.7291 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.3027, "high": 0.3036, "low": 0.2984, "close": 0.3003, "volume": 3533088.0, "close_time": 1762790399999, "quote_volume": 1064506.8284, "trades": 15156, "taker_buy_base": 1669532.0, "taker_buy_quote": 503105.4182 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3004, "high": 0.3038, "low": 0.2969, "close": 0.2981, "volume": 2361506.0, "close_time": 1762793999999, "quote_volume": 707682.9695, "trades": 12369, "taker_buy_base": 1164267.0, "taker_buy_quote": 349206.9302 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.298, "high": 0.3015, "low": 0.2974, "close": 0.3, "volume": 1598011.0, "close_time": 1762797599999, "quote_volume": 477934.1756, "trades": 7169, "taker_buy_base": 800833.0, "taker_buy_quote": 239549.6715 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.3001, "high": 0.3014, "low": 0.298, "close": 0.2981, "volume": 2023284.0, "close_time": 1762801199999, "quote_volume": 607155.0629, "trades": 8021, "taker_buy_base": 1076840.0, "taker_buy_quote": 323119.0328 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.2981, "high": 0.3016, "low": 0.2981, "close": 0.3002, "volume": 1469504.0, "close_time": 1762804799999, "quote_volume": 440401.5128, "trades": 6748, "taker_buy_base": 929930.0, "taker_buy_quote": 278661.647 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3002, "high": 0.3028, "low": 0.3, "close": 0.3015, "volume": 1793594.0, "close_time": 1762808399999, "quote_volume": 541218.6147, "trades": 6631, "taker_buy_base": 832780.0, "taker_buy_quote": 251305.286 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.3016, "high": 0.3018, "low": 0.2965, "close": 0.2987, "volume": 2217213.0, "close_time": 1762811999999, "quote_volume": 662555.1067, "trades": 10989, "taker_buy_base": 916625.0, "taker_buy_quote": 273782.4254 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.2986, "high": 0.3027, "low": 0.297, "close": 0.3022, "volume": 2972258.0, "close_time": 1762815599999, "quote_volume": 891643.3589, "trades": 8952, "taker_buy_base": 1405466.0, "taker_buy_quote": 421567.8124 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3023, "high": 0.3024, "low": 0.3001, "close": 0.3005, "volume": 1992801.0, "close_time": 1762819199999, "quote_volume": 600494.3413, "trades": 8036, "taker_buy_base": 840031.0, "taker_buy_quote": 253161.2096 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3006, "high": 0.3016, "low": 0.2966, "close": 0.2998, "volume": 2811401.0, "close_time": 1762822799999, "quote_volume": 841170.285, "trades": 11667, "taker_buy_base": 1384906.0, "taker_buy_quote": 414770.0552 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.2998, "high": 0.3049, "low": 0.2987, "close": 0.2999, "volume": 3596406.0, "close_time": 1762826399999, "quote_volume": 1084670.1788, "trades": 13953, "taker_buy_base": 1896341.0, "taker_buy_quote": 572063.6474 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.3, "high": 0.3048, "low": 0.2984, "close": 0.3035, "volume": 2345635.0, "close_time": 1762829999999, "quote_volume": 706909.8565, "trades": 12403, "taker_buy_base": 1217959.0, "taker_buy_quote": 367196.4364 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.3035, "high": 0.3043, "low": 0.3011, "close": 0.3017, "volume": 1194444.0, "close_time": 1762833599999, "quote_volume": 361754.8558, "trades": 6104, "taker_buy_base": 653883.0, "taker_buy_quote": 198113.5993 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3017, "high": 0.3021, "low": 0.298, "close": 0.2981, "volume": 1056762.0, "close_time": 1762837199999, "quote_volume": 317097.4371, "trades": 5552, "taker_buy_base": 583232.0, "taker_buy_quote": 175094.5267 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.2981, "high": 0.2982, "low": 0.2943, "close": 0.2947, "volume": 1962780.0, "close_time": 1762840799999, "quote_volume": 580287.4066, "trades": 8886, "taker_buy_base": 867837.0, "taker_buy_quote": 256563.9866 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.2948, "high": 0.2951, "low": 0.2923, "close": 0.2945, "volume": 2079731.0, "close_time": 1762844399999, "quote_volume": 611183.3208, "trades": 8152, "taker_buy_base": 695598.0, "taker_buy_quote": 204508.3943 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.2944, "high": 0.2949, "low": 0.2907, "close": 0.2909, "volume": 1447475.0, "close_time": 1762847999999, "quote_volume": 423243.3979, "trades": 6082, "taker_buy_base": 662266.0, "taker_buy_quote": 193664.0973 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2909, "high": 0.2921, "low": 0.2897, "close": 0.2913, "volume": 1562320.0, "close_time": 1762851599999, "quote_volume": 454161.2908, "trades": 5332, "taker_buy_base": 663524.0, "taker_buy_quote": 192923.4578 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.2912, "high": 0.2933, "low": 0.2909, "close": 0.2911, "volume": 989164.0, "close_time": 1762855199999, "quote_volume": 288881.3313, "trades": 3931, "taker_buy_base": 486500.0, "taker_buy_quote": 142086.3991 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.2911, "high": 0.2927, "low": 0.291, "close": 0.2925, "volume": 1082126.0, "close_time": 1762858799999, "quote_volume": 315936.7748, "trades": 4299, "taker_buy_base": 374897.0, "taker_buy_quote": 109463.6202 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.2925, "high": 0.2939, "low": 0.2917, "close": 0.2922, "volume": 1967259.0, "close_time": 1762862399999, "quote_volume": 576425.2309, "trades": 5236, "taker_buy_base": 979978.0, "taker_buy_quote": 287099.1401 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2923, "high": 0.2932, "low": 0.2899, "close": 0.2907, "volume": 1716491.0, "close_time": 1762865999999, "quote_volume": 499954.9384, "trades": 6560, "taker_buy_base": 532106.0, "taker_buy_quote": 154912.4713 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.2908, "high": 0.2923, "low": 0.2901, "close": 0.2903, "volume": 1834012.0, "close_time": 1762869599999, "quote_volume": 533863.3022, "trades": 6045, "taker_buy_base": 778439.0, "taker_buy_quote": 226598.0939 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.2904, "high": 0.2947, "low": 0.2888, "close": 0.2945, "volume": 3073302.0, "close_time": 1762873199999, "quote_volume": 894556.6842, "trades": 11995, "taker_buy_base": 1685151.0, "taker_buy_quote": 490440.9633 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.2945, "high": 0.2945, "low": 0.2895, "close": 0.2909, "volume": 2252789.0, "close_time": 1762876799999, "quote_volume": 656583.5103, "trades": 12677, "taker_buy_base": 922861.0, "taker_buy_quote": 269070.0073 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2909, "high": 0.2916, "low": 0.2876, "close": 0.2885, "volume": 2124132.0, "close_time": 1762880399999, "quote_volume": 614751.5815, "trades": 6964, "taker_buy_base": 1171231.0, "taker_buy_quote": 339102.9397 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.2886, "high": 0.29, "low": 0.2864, "close": 0.2876, "volume": 1277059.0, "close_time": 1762883999999, "quote_volume": 368019.7906, "trades": 5985, "taker_buy_base": 532030.0, "taker_buy_quote": 153383.9029 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.2876, "high": 0.2893, "low": 0.2856, "close": 0.2858, "volume": 2770052.0, "close_time": 1762887599999, "quote_volume": 794393.2249, "trades": 10537, "taker_buy_base": 1298860.0, "taker_buy_quote": 372412.8634 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.2858, "high": 0.2862, "low": 0.2838, "close": 0.2842, "volume": 2083120.0, "close_time": 1762891199999, "quote_volume": 593584.3775, "trades": 5916, "taker_buy_base": 1022119.0, "taker_buy_quote": 291380.6768 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2842, "high": 0.2846, "low": 0.2813, "close": 0.282, "volume": 4464573.0, "close_time": 1762894799999, "quote_volume": 1261907.4182, "trades": 10698, "taker_buy_base": 1708772.0, "taker_buy_quote": 483240.4692 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.2821, "high": 0.2832, "low": 0.2803, "close": 0.2809, "volume": 2644823.0, "close_time": 1762898399999, "quote_volume": 745500.3481, "trades": 8219, "taker_buy_base": 1150379.0, "taker_buy_quote": 324280.2634 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.2809, "high": 0.2843, "low": 0.2798, "close": 0.2837, "volume": 1775896.0, "close_time": 1762901999999, "quote_volume": 500461.4744, "trades": 5667, "taker_buy_base": 831179.0, "taker_buy_quote": 234491.3357 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.2837, "high": 0.2837, "low": 0.281, "close": 0.2818, "volume": 997587.0, "close_time": 1762905599999, "quote_volume": 281627.0696, "trades": 4824, "taker_buy_base": 493233.0, "taker_buy_quote": 139238.6541 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2818, "high": 0.283, "low": 0.2798, "close": 0.2801, "volume": 1517544.0, "close_time": 1762909199999, "quote_volume": 427061.5342, "trades": 8916, "taker_buy_base": 724722.0, "taker_buy_quote": 203963.5366 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.2801, "high": 0.2836, "low": 0.2799, "close": 0.2829, "volume": 1386447.0, "close_time": 1762912799999, "quote_volume": 391236.7918, "trades": 6906, "taker_buy_base": 846167.0, "taker_buy_quote": 238829.9416 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.283, "high": 0.2838, "low": 0.2808, "close": 0.2828, "volume": 930198.0, "close_time": 1762916399999, "quote_volume": 262841.9289, "trades": 5077, "taker_buy_base": 397610.0, "taker_buy_quote": 112392.6369 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.2828, "high": 0.2847, "low": 0.2824, "close": 0.2842, "volume": 661918.0, "close_time": 1762919999999, "quote_volume": 187752.8756, "trades": 2848, "taker_buy_base": 375572.0, "taker_buy_quote": 106566.0034 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2842, "high": 0.2846, "low": 0.2829, "close": 0.2839, "volume": 591579.0, "close_time": 1762923599999, "quote_volume": 167865.4489, "trades": 2268, "taker_buy_base": 293799.0, "taker_buy_quote": 83393.0912 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.284, "high": 0.2862, "low": 0.2835, "close": 0.2852, "volume": 682105.0, "close_time": 1762927199999, "quote_volume": 194343.9819, "trades": 2835, "taker_buy_base": 318048.0, "taker_buy_quote": 90660.5414 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.2852, "high": 0.2874, "low": 0.2848, "close": 0.2859, "volume": 1094931.0, "close_time": 1762930799999, "quote_volume": 313639.6129, "trades": 3308, "taker_buy_base": 481911.0, "taker_buy_quote": 138166.0514 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.2859, "high": 0.2861, "low": 0.2834, "close": 0.2837, "volume": 1108102.0, "close_time": 1762934399999, "quote_volume": 315719.323, "trades": 3326, "taker_buy_base": 308027.0, "taker_buy_quote": 87747.3707 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2838, "high": 0.2882, "low": 0.2837, "close": 0.2865, "volume": 1777888.0, "close_time": 1762937999999, "quote_volume": 509346.8074, "trades": 5066, "taker_buy_base": 950827.0, "taker_buy_quote": 272576.0662 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.2865, "high": 0.2888, "low": 0.2862, "close": 0.2883, "volume": 1549036.0, "close_time": 1762941599999, "quote_volume": 446031.5494, "trades": 4779, "taker_buy_base": 874258.0, "taker_buy_quote": 251786.8995 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.2884, "high": 0.2918, "low": 0.288, "close": 0.2911, "volume": 1056032.0, "close_time": 1762945199999, "quote_volume": 305943.4015, "trades": 3733, "taker_buy_base": 558536.0, "taker_buy_quote": 161918.6499 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.2912, "high": 0.2923, "low": 0.2897, "close": 0.2912, "volume": 2053245.0, "close_time": 1762948799999, "quote_volume": 597851.9343, "trades": 5431, "taker_buy_base": 1122225.0, "taker_buy_quote": 326698.3235 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2913, "high": 0.2924, "low": 0.2902, "close": 0.2917, "volume": 2720303.0, "close_time": 1762952399999, "quote_volume": 793095.0864, "trades": 7256, "taker_buy_base": 1319751.0, "taker_buy_quote": 384692.3738 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.2916, "high": 0.2946, "low": 0.2911, "close": 0.2939, "volume": 2004409.0, "close_time": 1762955999999, "quote_volume": 586550.8437, "trades": 6386, "taker_buy_base": 943744.0, "taker_buy_quote": 276209.0613 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.2939, "high": 0.295, "low": 0.2863, "close": 0.2893, "volume": 3928705.0, "close_time": 1762959599999, "quote_volume": 1143116.8465, "trades": 13420, "taker_buy_base": 1768002.0, "taker_buy_quote": 514480.4748 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.2893, "high": 0.2915, "low": 0.2827, "close": 0.2842, "volume": 4708197.0, "close_time": 1762963199999, "quote_volume": 1351089.135, "trades": 19395, "taker_buy_base": 2145113.0, "taker_buy_quote": 615697.9014 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2842, "high": 0.2844, "low": 0.2767, "close": 0.2781, "volume": 6284180.0, "close_time": 1762966799999, "quote_volume": 1758926.4469, "trades": 22956, "taker_buy_base": 2966030.0, "taker_buy_quote": 830351.1851 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.2781, "high": 0.2797, "low": 0.2754, "close": 0.2778, "volume": 3453545.0, "close_time": 1762970399999, "quote_volume": 957097.598, "trades": 13880, "taker_buy_base": 1715232.0, "taker_buy_quote": 475329.6962 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.2777, "high": 0.2791, "low": 0.2766, "close": 0.277, "volume": 1935513.0, "close_time": 1762973999999, "quote_volume": 537766.366, "trades": 7756, "taker_buy_base": 979522.0, "taker_buy_quote": 272165.2349 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.2769, "high": 0.2779, "low": 0.2739, "close": 0.2773, "volume": 3484500.0, "close_time": 1762977599999, "quote_volume": 961951.7928, "trades": 8928, "taker_buy_base": 1863036.0, "taker_buy_quote": 514642.1427 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2773, "high": 0.2791, "low": 0.2768, "close": 0.2786, "volume": 3164965.0, "close_time": 1762981199999, "quote_volume": 879790.0656, "trades": 10383, "taker_buy_base": 1606774.0, "taker_buy_quote": 446615.7357 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.2786, "high": 0.2804, "low": 0.2785, "close": 0.2801, "volume": 1374455.0, "close_time": 1762984799999, "quote_volume": 384333.6806, "trades": 4699, "taker_buy_base": 816172.0, "taker_buy_quote": 228216.8889 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.28, "high": 0.28, "low": 0.2775, "close": 0.2794, "volume": 1021286.0, "close_time": 1762988399999, "quote_volume": 284629.5043, "trades": 3437, "taker_buy_base": 439444.0, "taker_buy_quote": 122487.1249 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.2794, "high": 0.2795, "low": 0.2767, "close": 0.2777, "volume": 1646919.0, "close_time": 1762991999999, "quote_volume": 457992.5456, "trades": 5168, "taker_buy_base": 710951.0, "taker_buy_quote": 197756.5442 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2777, "high": 0.2798, "low": 0.277, "close": 0.2788, "volume": 1625811.0, "close_time": 1762995599999, "quote_volume": 452738.312, "trades": 6533, "taker_buy_base": 843819.0, "taker_buy_quote": 235101.15 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.2788, "high": 0.2833, "low": 0.2787, "close": 0.2806, "volume": 2620296.0, "close_time": 1762999199999, "quote_volume": 737042.2186, "trades": 9105, "taker_buy_base": 1660239.0, "taker_buy_quote": 467198.4362 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.2806, "high": 0.2832, "low": 0.2806, "close": 0.2823, "volume": 1679190.0, "close_time": 1763002799999, "quote_volume": 473733.7691, "trades": 4493, "taker_buy_base": 878560.0, "taker_buy_quote": 247865.3068 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.2823, "high": 0.2937, "low": 0.2783, "close": 0.2903, "volume": 7528154.0, "close_time": 1763006399999, "quote_volume": 2168205.1692, "trades": 20571, "taker_buy_base": 4464665.0, "taker_buy_quote": 1285988.1724 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2902, "high": 0.2939, "low": 0.2868, "close": 0.2905, "volume": 5977597.0, "close_time": 1763009999999, "quote_volume": 1736911.6768, "trades": 17992, "taker_buy_base": 3550956.0, "taker_buy_quote": 1031929.9558 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.2904, "high": 0.2918, "low": 0.2881, "close": 0.2912, "volume": 2045042.0, "close_time": 1763013599999, "quote_volume": 592986.9024, "trades": 7473, "taker_buy_base": 1105305.0, "taker_buy_quote": 320572.9737 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.2912, "high": 0.2927, "low": 0.2902, "close": 0.2904, "volume": 2298489.0, "close_time": 1763017199999, "quote_volume": 670453.8256, "trades": 7328, "taker_buy_base": 1376231.0, "taker_buy_quote": 401585.9167 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.2904, "high": 0.294, "low": 0.2895, "close": 0.2901, "volume": 2844115.0, "close_time": 1763020799999, "quote_volume": 828557.6169, "trades": 7851, "taker_buy_base": 1091164.0, "taker_buy_quote": 318203.9105 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2902, "high": 0.2949, "low": 0.2896, "close": 0.2938, "volume": 1326316.0, "close_time": 1763024399999, "quote_volume": 388508.1975, "trades": 5298, "taker_buy_base": 690030.0, "taker_buy_quote": 202098.3807 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.2939, "high": 0.2944, "low": 0.2894, "close": 0.2929, "volume": 3142704.0, "close_time": 1763027999999, "quote_volume": 918112.0244, "trades": 8762, "taker_buy_base": 1305776.0, "taker_buy_quote": 381334.9734 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.2929, "high": 0.3, "low": 0.2929, "close": 0.2957, "volume": 4920820.0, "close_time": 1763031599999, "quote_volume": 1463668.8332, "trades": 12644, "taker_buy_base": 2835543.0, "taker_buy_quote": 843531.3966 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.2957, "high": 0.299, "low": 0.2935, "close": 0.2945, "volume": 3527922.0, "close_time": 1763035199999, "quote_volume": 1042152.1575, "trades": 8902, "taker_buy_base": 1516969.0, "taker_buy_quote": 448860.4887 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2946, "high": 0.2955, "low": 0.2896, "close": 0.291, "volume": 4144112.0, "close_time": 1763038799999, "quote_volume": 1211021.0162, "trades": 8871, "taker_buy_base": 1544254.0, "taker_buy_quote": 451072.0716 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.2911, "high": 0.2917, "low": 0.2851, "close": 0.2865, "volume": 4146698.0, "close_time": 1763042399999, "quote_volume": 1193935.0289, "trades": 12579, "taker_buy_base": 2035483.0, "taker_buy_quote": 585785.0566 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.2865, "high": 0.2904, "low": 0.2816, "close": 0.2879, "volume": 7653119.0, "close_time": 1763045999999, "quote_volume": 2185396.6865, "trades": 25994, "taker_buy_base": 4251882.0, "taker_buy_quote": 1215246.7168 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.2878, "high": 0.2879, "low": 0.28, "close": 0.2812, "volume": 5803453.0, "close_time": 1763049599999, "quote_volume": 1640833.9379, "trades": 20782, "taker_buy_base": 2693011.0, "taker_buy_quote": 761530.2503 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2811, "high": 0.2828, "low": 0.2766, "close": 0.2772, "volume": 4334431.0, "close_time": 1763053199999, "quote_volume": 1211327.6449, "trades": 15562, "taker_buy_base": 1894175.0, "taker_buy_quote": 529987.7233 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.2772, "high": 0.2778, "low": 0.2712, "close": 0.2715, "volume": 5896777.0, "close_time": 1763056799999, "quote_volume": 1616815.3654, "trades": 23619, "taker_buy_base": 2129562.0, "taker_buy_quote": 584126.7099 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.2715, "high": 0.2728, "low": 0.2668, "close": 0.2677, "volume": 7010530.0, "close_time": 1763060399999, "quote_volume": 1890563.3281, "trades": 28390, "taker_buy_base": 3123133.0, "taker_buy_quote": 842736.8172 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2678, "high": 0.2705, "low": 0.2635, "close": 0.2646, "volume": 8330632.0, "close_time": 1763063999999, "quote_volume": 2220839.6201, "trades": 25588, "taker_buy_base": 4093357.0, "taker_buy_quote": 1091176.105 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2646, "high": 0.2676, "low": 0.2629, "close": 0.2652, "volume": 6620658.0, "close_time": 1763067599999, "quote_volume": 1753911.2046, "trades": 24660, "taker_buy_base": 3670665.0, "taker_buy_quote": 972607.5655 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2652, "high": 0.2666, "low": 0.2626, "close": 0.2633, "volume": 2736034.0, "close_time": 1763071199999, "quote_volume": 722684.0739, "trades": 11239, "taker_buy_base": 1479915.0, "taker_buy_quote": 390882.4489 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2632, "high": 0.2705, "low": 0.2629, "close": 0.2689, "volume": 3995640.0, "close_time": 1763074799999, "quote_volume": 1069308.8655, "trades": 14437, "taker_buy_base": 2106916.0, "taker_buy_quote": 563752.7585 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2688, "high": 0.2709, "low": 0.2672, "close": 0.2684, "volume": 2163669.0, "close_time": 1763078399999, "quote_volume": 582911.7726, "trades": 9087, "taker_buy_base": 1178788.0, "taker_buy_quote": 317630.0713 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2685, "high": 0.2706, "low": 0.2659, "close": 0.2669, "volume": 2868000.0, "close_time": 1763081999999, "quote_volume": 768135.0882, "trades": 14495, "taker_buy_base": 1336573.0, "taker_buy_quote": 357979.674 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2669, "high": 0.2683, "low": 0.2658, "close": 0.2669, "volume": 5800201.0, "close_time": 1763085599999, "quote_volume": 1546516.5869, "trades": 13906, "taker_buy_base": 3640073.0, "taker_buy_quote": 970388.7795 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.2669, "high": 0.27, "low": 0.2669, "close": 0.2686, "volume": 1607637.0, "close_time": 1763089199999, "quote_volume": 431673.9266, "trades": 6640, "taker_buy_base": 886348.0, "taker_buy_quote": 237950.6409 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2686, "high": 0.2688, "low": 0.2667, "close": 0.2682, "volume": 1536639.0, "close_time": 1763092799999, "quote_volume": 411252.7774, "trades": 5098, "taker_buy_base": 740649.0, "taker_buy_quote": 198256.4341 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2683, "high": 0.2683, "low": 0.2599, "close": 0.2645, "volume": 6096745.0, "close_time": 1763096399999, "quote_volume": 1608638.5444, "trades": 24384, "taker_buy_base": 2800135.0, "taker_buy_quote": 738837.1073 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2645, "high": 0.2698, "low": 0.2644, "close": 0.2697, "volume": 4061407.0, "close_time": 1763099999999, "quote_volume": 1084065.503, "trades": 15438, "taker_buy_base": 2030911.0, "taker_buy_quote": 542324.0932 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2697, "high": 0.2704, "low": 0.2636, "close": 0.2702, "volume": 3926153.0, "close_time": 1763103599999, "quote_volume": 1048324.6576, "trades": 16367, "taker_buy_base": 2124488.0, "taker_buy_quote": 567529.0202 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2702, "high": 0.271, "low": 0.2677, "close": 0.2694, "volume": 3616144.0, "close_time": 1763107199999, "quote_volume": 974434.4387, "trades": 12216, "taker_buy_base": 2071573.0, "taker_buy_quote": 558069.5088 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2694, "high": 0.2698, "low": 0.2666, "close": 0.2669, "volume": 2191009.0, "close_time": 1763110799999, "quote_volume": 586693.0084, "trades": 7207, "taker_buy_base": 1190090.0, "taker_buy_quote": 318661.7435 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2668, "high": 0.2683, "low": 0.2633, "close": 0.2639, "volume": 3087230.0, "close_time": 1763114399999, "quote_volume": 819207.1357, "trades": 8374, "taker_buy_base": 1530751.0, "taker_buy_quote": 406354.2784 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.2639, "high": 0.2674, "low": 0.2639, "close": 0.2657, "volume": 2166707.0, "close_time": 1763117999999, "quote_volume": 575643.4324, "trades": 6696, "taker_buy_base": 1197708.0, "taker_buy_quote": 318104.1354 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.2656, "high": 0.2658, "low": 0.2616, "close": 0.2621, "volume": 9301631.0, "close_time": 1763121599999, "quote_volume": 2445479.9805, "trades": 11893, "taker_buy_base": 6462936.0, "taker_buy_quote": 1697954.299 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2621, "high": 0.2633, "low": 0.2573, "close": 0.2626, "volume": 6129581.0, "close_time": 1763125199999, "quote_volume": 1592075.8493, "trades": 24757, "taker_buy_base": 2901050.0, "taker_buy_quote": 753712.6901 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.2626, "high": 0.2642, "low": 0.2587, "close": 0.2614, "volume": 5572494.0, "close_time": 1763128799999, "quote_volume": 1457143.7453, "trades": 16648, "taker_buy_base": 3444992.0, "taker_buy_quote": 901175.3506 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.2613, "high": 0.2677, "low": 0.2597, "close": 0.266, "volume": 5761431.0, "close_time": 1763132399999, "quote_volume": 1522705.2725, "trades": 24261, "taker_buy_base": 2774267.0, "taker_buy_quote": 733629.0966 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.266, "high": 0.2692, "low": 0.2634, "close": 0.2667, "volume": 5148247.0, "close_time": 1763135999999, "quote_volume": 1371689.1522, "trades": 17256, "taker_buy_base": 2935959.0, "taker_buy_quote": 782274.6782 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2668, "high": 0.2701, "low": 0.2651, "close": 0.2691, "volume": 2057639.0, "close_time": 1763139599999, "quote_volume": 550724.9837, "trades": 9383, "taker_buy_base": 1177023.0, "taker_buy_quote": 315048.6673 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2691, "high": 0.2696, "low": 0.264, "close": 0.2649, "volume": 2772611.0, "close_time": 1763143199999, "quote_volume": 738769.1555, "trades": 8546, "taker_buy_base": 1165120.0, "taker_buy_quote": 310720.317 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2649, "high": 0.2679, "low": 0.2634, "close": 0.2641, "volume": 2029094.0, "close_time": 1763146799999, "quote_volume": 538326.4655, "trades": 8967, "taker_buy_base": 1032589.0, "taker_buy_quote": 274273.768 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.264, "high": 0.2673, "low": 0.2632, "close": 0.2663, "volume": 1588954.0, "close_time": 1763150399999, "quote_volume": 422114.3645, "trades": 6071, "taker_buy_base": 955870.0, "taker_buy_quote": 253912.9613 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2662, "high": 0.2663, "low": 0.2589, "close": 0.2603, "volume": 2453937.0, "close_time": 1763153999999, "quote_volume": 642635.1714, "trades": 9172, "taker_buy_base": 1309913.0, "taker_buy_quote": 342780.7468 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2603, "high": 0.2634, "low": 0.2593, "close": 0.2621, "volume": 2075799.0, "close_time": 1763157599999, "quote_volume": 543626.5457, "trades": 6512, "taker_buy_base": 1112461.0, "taker_buy_quote": 291303.5254 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.2621, "high": 0.2635, "low": 0.2599, "close": 0.2611, "volume": 1380430.0, "close_time": 1763161199999, "quote_volume": 360955.0084, "trades": 5071, "taker_buy_base": 765238.0, "taker_buy_quote": 200099.2175 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2611, "high": 0.2613, "low": 0.2563, "close": 0.2595, "volume": 2700120.0, "close_time": 1763164799999, "quote_volume": 699283.8974, "trades": 12515, "taker_buy_base": 1030672.0, "taker_buy_quote": 266932.8003 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2595, "high": 0.2634, "low": 0.2595, "close": 0.263, "volume": 1885779.0, "close_time": 1763168399999, "quote_volume": 493196.5079, "trades": 8314, "taker_buy_base": 1213751.0, "taker_buy_quote": 317515.6221 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.263, "high": 0.2648, "low": 0.2614, "close": 0.2644, "volume": 1896681.0, "close_time": 1763171999999, "quote_volume": 499816.498, "trades": 6955, "taker_buy_base": 943542.0, "taker_buy_quote": 248602.5021 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2643, "high": 0.2668, "low": 0.2638, "close": 0.2668, "volume": 1486958.0, "close_time": 1763175599999, "quote_volume": 394232.5849, "trades": 5496, "taker_buy_base": 706458.0, "taker_buy_quote": 187423.5687 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2668, "high": 0.2674, "low": 0.2662, "close": 0.267, "volume": 1131979.0, "close_time": 1763179199999, "quote_volume": 301906.4617, "trades": 3640, "taker_buy_base": 653853.0, "taker_buy_quote": 174366.1799 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.267, "high": 0.2674, "low": 0.265, "close": 0.2651, "volume": 659476.0, "close_time": 1763182799999, "quote_volume": 175443.1563, "trades": 2595, "taker_buy_base": 304289.0, "taker_buy_quote": 80918.2955 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2651, "high": 0.2658, "low": 0.2645, "close": 0.2652, "volume": 775040.0, "close_time": 1763186399999, "quote_volume": 205436.9948, "trades": 2968, "taker_buy_base": 404518.0, "taker_buy_quote": 107193.3259 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2653, "high": 0.2663, "low": 0.2641, "close": 0.2646, "volume": 790093.0, "close_time": 1763189999999, "quote_volume": 209490.1019, "trades": 2959, "taker_buy_base": 456113.0, "taker_buy_quote": 120923.1643 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2646, "high": 0.2673, "low": 0.2637, "close": 0.2645, "volume": 3829291.0, "close_time": 1763193599999, "quote_volume": 1015911.6496, "trades": 4072, "taker_buy_base": 2714728.0, "taker_buy_quote": 720877.7144 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2645, "high": 0.2646, "low": 0.2602, "close": 0.2609, "volume": 2127576.0, "close_time": 1763197199999, "quote_volume": 557981.7742, "trades": 6530, "taker_buy_base": 1195592.0, "taker_buy_quote": 313287.576 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2609, "high": 0.2628, "low": 0.26, "close": 0.2613, "volume": 1652293.0, "close_time": 1763200799999, "quote_volume": 432326.825, "trades": 4843, "taker_buy_base": 929940.0, "taker_buy_quote": 243319.561 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2612, "high": 0.262, "low": 0.2604, "close": 0.2619, "volume": 957573.0, "close_time": 1763204399999, "quote_volume": 249864.1993, "trades": 3253, "taker_buy_base": 641069.0, "taker_buy_quote": 167262.8455 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2619, "high": 0.2621, "low": 0.259, "close": 0.26, "volume": 2135023.0, "close_time": 1763207999999, "quote_volume": 556309.8863, "trades": 4501, "taker_buy_base": 984853.0, "taker_buy_quote": 256620.8788 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.26, "high": 0.2623, "low": 0.2593, "close": 0.2622, "volume": 961366.0, "close_time": 1763211599999, "quote_volume": 250900.5641, "trades": 3013, "taker_buy_base": 594402.0, "taker_buy_quote": 155178.9207 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2622, "high": 0.2641, "low": 0.2619, "close": 0.2631, "volume": 1824632.0, "close_time": 1763215199999, "quote_volume": 479867.6502, "trades": 6464, "taker_buy_base": 1169929.0, "taker_buy_quote": 307654.2304 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2632, "high": 0.2633, "low": 0.2607, "close": 0.2619, "volume": 1044059.0, "close_time": 1763218799999, "quote_volume": 273503.5102, "trades": 3725, "taker_buy_base": 529223.0, "taker_buy_quote": 138664.9163 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2619, "high": 0.2627, "low": 0.2612, "close": 0.2615, "volume": 1255266.0, "close_time": 1763222399999, "quote_volume": 328837.3051, "trades": 3437, "taker_buy_base": 882440.0, "taker_buy_quote": 231236.8669 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2615, "high": 0.2618, "low": 0.2591, "close": 0.2611, "volume": 1249465.0, "close_time": 1763225999999, "quote_volume": 325301.0578, "trades": 4254, "taker_buy_base": 733811.0, "taker_buy_quote": 191001.9854 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2611, "high": 0.2627, "low": 0.26, "close": 0.2618, "volume": 1626098.0, "close_time": 1763229599999, "quote_volume": 424475.3145, "trades": 5502, "taker_buy_base": 964581.0, "taker_buy_quote": 251803.8515 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2619, "high": 0.2621, "low": 0.2604, "close": 0.2609, "volume": 1280821.0, "close_time": 1763233199999, "quote_volume": 334515.3985, "trades": 3005, "taker_buy_base": 770222.0, "taker_buy_quote": 201151.6031 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.261, "high": 0.2616, "low": 0.2602, "close": 0.2607, "volume": 1001247.0, "close_time": 1763236799999, "quote_volume": 261229.01, "trades": 2423, "taker_buy_base": 544127.0, "taker_buy_quote": 141956.5162 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2606, "high": 0.2608, "low": 0.2588, "close": 0.259, "volume": 1171595.0, "close_time": 1763240399999, "quote_volume": 304180.7824, "trades": 3605, "taker_buy_base": 622669.0, "taker_buy_quote": 161667.4195 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.259, "high": 0.2606, "low": 0.2576, "close": 0.2581, "volume": 1234705.0, "close_time": 1763243999999, "quote_volume": 319954.3883, "trades": 4970, "taker_buy_base": 698153.0, "taker_buy_quote": 180925.8749 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.2581, "high": 0.2606, "low": 0.2578, "close": 0.2605, "volume": 1002091.0, "close_time": 1763247599999, "quote_volume": 260146.2751, "trades": 3537, "taker_buy_base": 511905.0, "taker_buy_quote": 132835.6925 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.2605, "high": 0.2605, "low": 0.2594, "close": 0.2596, "volume": 490142.0, "close_time": 1763251199999, "quote_volume": 127369.4858, "trades": 1826, "taker_buy_base": 243914.0, "taker_buy_quote": 63390.1183 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2595, "high": 0.2602, "low": 0.2569, "close": 0.2589, "volume": 1662825.0, "close_time": 1763254799999, "quote_volume": 430027.6169, "trades": 4201, "taker_buy_base": 705226.0, "taker_buy_quote": 182401.2649 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2588, "high": 0.2591, "low": 0.255, "close": 0.2578, "volume": 2050222.0, "close_time": 1763258399999, "quote_volume": 526757.5914, "trades": 9026, "taker_buy_base": 1032269.0, "taker_buy_quote": 265288.4321 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2577, "high": 0.2618, "low": 0.257, "close": 0.2616, "volume": 945565.0, "close_time": 1763261999999, "quote_volume": 245453.4488, "trades": 4929, "taker_buy_base": 563952.0, "taker_buy_quote": 146433.104 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.2616, "high": 0.2627, "low": 0.261, "close": 0.2618, "volume": 508832.0, "close_time": 1763265599999, "quote_volume": 133189.2783, "trades": 1864, "taker_buy_base": 287418.0, "taker_buy_quote": 75241.6303 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2618, "high": 0.2619, "low": 0.2599, "close": 0.2614, "volume": 505641.0, "close_time": 1763269199999, "quote_volume": 132014.4626, "trades": 1746, "taker_buy_base": 188462.0, "taker_buy_quote": 49205.8455 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2614, "high": 0.2631, "low": 0.2614, "close": 0.2617, "volume": 613281.0, "close_time": 1763272799999, "quote_volume": 160893.3497, "trades": 2358, "taker_buy_base": 388536.0, "taker_buy_quote": 101913.395 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.2618, "high": 0.2625, "low": 0.2608, "close": 0.2609, "volume": 851381.0, "close_time": 1763276399999, "quote_volume": 222949.0979, "trades": 2210, "taker_buy_base": 341327.0, "taker_buy_quote": 89358.4505 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2609, "high": 0.2625, "low": 0.2607, "close": 0.2625, "volume": 732397.0, "close_time": 1763279999999, "quote_volume": 191561.2464, "trades": 2501, "taker_buy_base": 385033.0, "taker_buy_quote": 100672.9062 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2626, "high": 0.263, "low": 0.2601, "close": 0.261, "volume": 1634436.0, "close_time": 1763283599999, "quote_volume": 426326.7933, "trades": 2922, "taker_buy_base": 827772.0, "taker_buy_quote": 215867.996 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.261, "high": 0.2627, "low": 0.2598, "close": 0.2627, "volume": 2006765.0, "close_time": 1763287199999, "quote_volume": 523578.1689, "trades": 5530, "taker_buy_base": 1083080.0, "taker_buy_quote": 282617.2161 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2626, "high": 0.2626, "low": 0.2607, "close": 0.2609, "volume": 1684446.0, "close_time": 1763290799999, "quote_volume": 440564.3391, "trades": 3796, "taker_buy_base": 1021555.0, "taker_buy_quote": 267143.4898 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.261, "high": 0.2613, "low": 0.2564, "close": 0.2569, "volume": 2393121.0, "close_time": 1763294399999, "quote_volume": 618082.7387, "trades": 7695, "taker_buy_base": 1381945.0, "taker_buy_quote": 356951.6501 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.257, "high": 0.2587, "low": 0.2556, "close": 0.257, "volume": 1685702.0, "close_time": 1763297999999, "quote_volume": 433707.8942, "trades": 5787, "taker_buy_base": 880166.0, "taker_buy_quote": 226436.6436 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.2569, "high": 0.2578, "low": 0.2546, "close": 0.2554, "volume": 1940894.0, "close_time": 1763301599999, "quote_volume": 497166.5231, "trades": 6687, "taker_buy_base": 944079.0, "taker_buy_quote": 241975.3069 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2554, "high": 0.2578, "low": 0.2547, "close": 0.2569, "volume": 2135970.0, "close_time": 1763305199999, "quote_volume": 546807.4163, "trades": 7260, "taker_buy_base": 1295603.0, "taker_buy_quote": 331744.5944 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2569, "high": 0.257, "low": 0.2514, "close": 0.2518, "volume": 3143969.0, "close_time": 1763308799999, "quote_volume": 796135.4163, "trades": 8509, "taker_buy_base": 1191320.0, "taker_buy_quote": 301784.2952 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2519, "high": 0.2538, "low": 0.2498, "close": 0.2508, "volume": 5387068.0, "close_time": 1763312399999, "quote_volume": 1354106.0266, "trades": 16949, "taker_buy_base": 2927762.0, "taker_buy_quote": 736285.9077 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2508, "high": 0.2524, "low": 0.2495, "close": 0.252, "volume": 3618883.0, "close_time": 1763315999999, "quote_volume": 907331.4538, "trades": 12896, "taker_buy_base": 1738497.0, "taker_buy_quote": 435879.7241 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2519, "high": 0.2561, "low": 0.2511, "close": 0.2524, "volume": 2787521.0, "close_time": 1763319599999, "quote_volume": 706895.2759, "trades": 13477, "taker_buy_base": 1386635.0, "taker_buy_quote": 352008.3049 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2524, "high": 0.2558, "low": 0.2522, "close": 0.2536, "volume": 1386147.0, "close_time": 1763323199999, "quote_volume": 352651.5552, "trades": 6540, "taker_buy_base": 736670.0, "taker_buy_quote": 187410.0891 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2537, "high": 0.2557, "low": 0.2531, "close": 0.2531, "volume": 2119116.0, "close_time": 1763326799999, "quote_volume": 538804.9918, "trades": 4486, "taker_buy_base": 1037720.0, "taker_buy_quote": 263976.6236 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2531, "high": 0.2532, "low": 0.2508, "close": 0.2528, "volume": 1437926.0, "close_time": 1763330399999, "quote_volume": 362660.5786, "trades": 5194, "taker_buy_base": 761427.0, "taker_buy_quote": 192058.3322 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2528, "high": 0.2547, "low": 0.2501, "close": 0.2536, "volume": 2811293.0, "close_time": 1763333999999, "quote_volume": 707848.1677, "trades": 8796, "taker_buy_base": 1337781.0, "taker_buy_quote": 336832.7125 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2537, "high": 0.2559, "low": 0.2489, "close": 0.254, "volume": 3182875.0, "close_time": 1763337599999, "quote_volume": 805055.5018, "trades": 14207, "taker_buy_base": 1469609.0, "taker_buy_quote": 371760.6209 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.254, "high": 0.2568, "low": 0.2514, "close": 0.2563, "volume": 3687148.0, "close_time": 1763341199999, "quote_volume": 939997.2841, "trades": 12009, "taker_buy_base": 2173962.0, "taker_buy_quote": 554316.871 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2564, "high": 0.2571, "low": 0.2552, "close": 0.2555, "volume": 1405024.0, "close_time": 1763344799999, "quote_volume": 359906.747, "trades": 5885, "taker_buy_base": 805130.0, "taker_buy_quote": 206286.6854 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2556, "high": 0.2578, "low": 0.2551, "close": 0.2564, "volume": 1094563.0, "close_time": 1763348399999, "quote_volume": 281024.8671, "trades": 4382, "taker_buy_base": 561357.0, "taker_buy_quote": 144082.5098 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2564, "high": 0.2584, "low": 0.2563, "close": 0.2583, "volume": 1202332.0, "close_time": 1763351999999, "quote_volume": 309829.2136, "trades": 3617, "taker_buy_base": 795218.0, "taker_buy_quote": 204931.0794 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2583, "high": 0.2593, "low": 0.2574, "close": 0.2581, "volume": 759669.0, "close_time": 1763355599999, "quote_volume": 196217.0414, "trades": 3306, "taker_buy_base": 380335.0, "taker_buy_quote": 98275.1752 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.2581, "high": 0.2583, "low": 0.256, "close": 0.2565, "volume": 1698587.0, "close_time": 1763359199999, "quote_volume": 436333.6846, "trades": 4301, "taker_buy_base": 638887.0, "taker_buy_quote": 164027.4083 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2565, "high": 0.258, "low": 0.256, "close": 0.2577, "volume": 895725.0, "close_time": 1763362799999, "quote_volume": 230099.1441, "trades": 3342, "taker_buy_base": 415914.0, "taker_buy_quote": 106859.2147 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2577, "high": 0.2593, "low": 0.2576, "close": 0.258, "volume": 773623.0, "close_time": 1763366399999, "quote_volume": 199948.5136, "trades": 3431, "taker_buy_base": 394564.0, "taker_buy_quote": 101965.6712 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.258, "high": 0.2588, "low": 0.2574, "close": 0.2577, "volume": 1820688.0, "close_time": 1763369999999, "quote_volume": 470346.7893, "trades": 3667, "taker_buy_base": 1255187.0, "taker_buy_quote": 324412.1799 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.2577, "high": 0.2594, "low": 0.2574, "close": 0.2588, "volume": 1279634.0, "close_time": 1763373599999, "quote_volume": 331242.9024, "trades": 3592, "taker_buy_base": 686870.0, "taker_buy_quote": 177737.9059 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2588, "high": 0.2601, "low": 0.2587, "close": 0.2597, "volume": 915021.0, "close_time": 1763377199999, "quote_volume": 237394.0094, "trades": 2900, "taker_buy_base": 615754.0, "taker_buy_quote": 159737.0975 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2597, "high": 0.2614, "low": 0.2594, "close": 0.2601, "volume": 1892038.0, "close_time": 1763380799999, "quote_volume": 492539.3031, "trades": 4388, "taker_buy_base": 898985.0, "taker_buy_quote": 234080.2305 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2601, "high": 0.2603, "low": 0.259, "close": 0.2599, "volume": 1140478.0, "close_time": 1763384399999, "quote_volume": 296141.1178, "trades": 3348, "taker_buy_base": 351778.0, "taker_buy_quote": 91368.2418 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.2599, "high": 0.2603, "low": 0.2518, "close": 0.2538, "volume": 2762886.0, "close_time": 1763387999999, "quote_volume": 705076.6839, "trades": 11892, "taker_buy_base": 1259216.0, "taker_buy_quote": 321140.8104 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2537, "high": 0.2625, "low": 0.2522, "close": 0.257, "volume": 6526299.0, "close_time": 1763391599999, "quote_volume": 1681790.6702, "trades": 32461, "taker_buy_base": 3222110.0, "taker_buy_quote": 830194.4422 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.2571, "high": 0.2582, "low": 0.2515, "close": 0.2526, "volume": 4884454.0, "close_time": 1763395199999, "quote_volume": 1243843.1, "trades": 26268, "taker_buy_base": 2326362.0, "taker_buy_quote": 592866.829 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2527, "high": 0.2555, "low": 0.2489, "close": 0.2553, "volume": 5175330.0, "close_time": 1763398799999, "quote_volume": 1305599.4646, "trades": 18296, "taker_buy_base": 3185610.0, "taker_buy_quote": 804603.5469 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2552, "high": 0.2555, "low": 0.248, "close": 0.2486, "volume": 3881444.0, "close_time": 1763402399999, "quote_volume": 973003.3776, "trades": 12367, "taker_buy_base": 2361774.0, "taker_buy_quote": 591234.9549 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2485, "high": 0.2504, "low": 0.2463, "close": 0.2471, "volume": 7724217.0, "close_time": 1763405999999, "quote_volume": 1915522.7958, "trades": 21759, "taker_buy_base": 4174569.0, "taker_buy_quote": 1035792.0211 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2471, "high": 0.2481, "low": 0.2445, "close": 0.2452, "volume": 5235261.0, "close_time": 1763409599999, "quote_volume": 1287907.1244, "trades": 18396, "taker_buy_base": 3111579.0, "taker_buy_quote": 765744.8433 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2451, "high": 0.2484, "low": 0.2442, "close": 0.2469, "volume": 6340817.0, "close_time": 1763413199999, "quote_volume": 1560069.336, "trades": 18415, "taker_buy_base": 4023993.0, "taker_buy_quote": 990479.577 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.247, "high": 0.2484, "low": 0.2445, "close": 0.2463, "volume": 3000613.0, "close_time": 1763416799999, "quote_volume": 738512.1595, "trades": 9237, "taker_buy_base": 1787002.0, "taker_buy_quote": 439783.0047 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2463, "high": 0.2479, "low": 0.245, "close": 0.2465, "volume": 2844808.0, "close_time": 1763420399999, "quote_volume": 702098.4318, "trades": 7731, "taker_buy_base": 1467264.0, "taker_buy_quote": 362135.6239 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2465, "high": 0.2474, "low": 0.2454, "close": 0.2471, "volume": 1466817.0, "close_time": 1763423999999, "quote_volume": 361456.0804, "trades": 4401, "taker_buy_base": 808607.0, "taker_buy_quote": 199329.1228 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2471, "high": 0.2478, "low": 0.2425, "close": 0.2472, "volume": 4026995.0, "close_time": 1763427599999, "quote_volume": 987318.0658, "trades": 12113, "taker_buy_base": 2033081.0, "taker_buy_quote": 498682.9918 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.2473, "high": 0.2493, "low": 0.2469, "close": 0.2477, "volume": 1698608.0, "close_time": 1763431199999, "quote_volume": 421332.5614, "trades": 7656, "taker_buy_base": 896867.0, "taker_buy_quote": 222550.0559 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2476, "high": 0.2509, "low": 0.2448, "close": 0.2469, "volume": 3980562.0, "close_time": 1763434799999, "quote_volume": 986694.796, "trades": 14252, "taker_buy_base": 1709428.0, "taker_buy_quote": 423981.2117 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2468, "high": 0.2505, "low": 0.2442, "close": 0.2492, "volume": 5960384.0, "close_time": 1763438399999, "quote_volume": 1476195.9809, "trades": 21352, "taker_buy_base": 2674400.0, "taker_buy_quote": 662775.14 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2492, "high": 0.2504, "low": 0.2463, "close": 0.2501, "volume": 2723087.0, "close_time": 1763441999999, "quote_volume": 675673.7882, "trades": 11901, "taker_buy_base": 1442203.0, "taker_buy_quote": 358131.1276 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2501, "high": 0.2512, "low": 0.2477, "close": 0.2484, "volume": 2703949.0, "close_time": 1763445599999, "quote_volume": 672965.5579, "trades": 7327, "taker_buy_base": 1208414.0, "taker_buy_quote": 300789.4387 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2484, "high": 0.2487, "low": 0.245, "close": 0.2454, "volume": 2001927.0, "close_time": 1763449199999, "quote_volume": 494194.5834, "trades": 6301, "taker_buy_base": 1320929.0, "taker_buy_quote": 326074.5466 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.2455, "high": 0.2486, "low": 0.2445, "close": 0.2476, "volume": 2616192.0, "close_time": 1763452799999, "quote_volume": 645740.8765, "trades": 7859, "taker_buy_base": 1301235.0, "taker_buy_quote": 321383.2574 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2476, "high": 0.2508, "low": 0.2475, "close": 0.2501, "volume": 3533589.0, "close_time": 1763456399999, "quote_volume": 881556.3822, "trades": 11220, "taker_buy_base": 1738756.0, "taker_buy_quote": 433827.8034 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.2509, "volume": 2236812.0, "close_time": 1763459999999, "quote_volume": 559191.2467, "trades": 6213, "taker_buy_base": 1370351.0, "taker_buy_quote": 342502.0333 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2509, "high": 0.2515, "low": 0.2501, "close": 0.2511, "volume": 1042854.0, "close_time": 1763463599999, "quote_volume": 261585.6315, "trades": 4240, "taker_buy_base": 632835.0, "taker_buy_quote": 158766.7884 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.251, "high": 0.2519, "low": 0.2503, "close": 0.2507, "volume": 1524589.0, "close_time": 1763467199999, "quote_volume": 382829.2287, "trades": 5007, "taker_buy_base": 631395.0, "taker_buy_quote": 158558.0979 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2508, "high": 0.252, "low": 0.2492, "close": 0.251, "volume": 3424961.0, "close_time": 1763470799999, "quote_volume": 857556.2702, "trades": 5950, "taker_buy_base": 1908112.0, "taker_buy_quote": 477884.1418 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.251, "high": 0.251, "low": 0.248, "close": 0.2494, "volume": 1411853.0, "close_time": 1763474399999, "quote_volume": 352271.6103, "trades": 5945, "taker_buy_base": 450043.0, "taker_buy_quote": 112293.1594 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2494, "high": 0.2524, "low": 0.2485, "close": 0.2488, "volume": 2712052.0, "close_time": 1763477999999, "quote_volume": 679070.124, "trades": 12710, "taker_buy_base": 1496475.0, "taker_buy_quote": 374725.1738 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.2488, "high": 0.2553, "low": 0.2478, "close": 0.2539, "volume": 3115733.0, "close_time": 1763481599999, "quote_volume": 786232.3056, "trades": 14479, "taker_buy_base": 1638745.0, "taker_buy_quote": 413628.2687 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2539, "high": 0.2584, "low": 0.2534, "close": 0.2568, "volume": 3581336.0, "close_time": 1763485199999, "quote_volume": 918665.7421, "trades": 9269, "taker_buy_base": 2192323.0, "taker_buy_quote": 562417.8497 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.2569, "high": 0.2574, "low": 0.2548, "close": 0.2563, "volume": 2561754.0, "close_time": 1763488799999, "quote_volume": 656575.7826, "trades": 4972, "taker_buy_base": 1138095.0, "taker_buy_quote": 291708.8613 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.2563, "high": 0.2591, "low": 0.2563, "close": 0.2579, "volume": 1552658.0, "close_time": 1763492399999, "quote_volume": 400457.5833, "trades": 4112, "taker_buy_base": 965294.0, "taker_buy_quote": 248893.7522 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.2579, "high": 0.2599, "low": 0.2575, "close": 0.2595, "volume": 1661327.0, "close_time": 1763495999999, "quote_volume": 430491.96, "trades": 4301, "taker_buy_base": 1064302.0, "taker_buy_quote": 275835.4972 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2595, "high": 0.2603, "low": 0.2578, "close": 0.258, "volume": 1051938.0, "close_time": 1763499599999, "quote_volume": 272484.9507, "trades": 3397, "taker_buy_base": 385745.0, "taker_buy_quote": 99975.9148 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.258, "high": 0.2582, "low": 0.2551, "close": 0.2551, "volume": 1111311.0, "close_time": 1763503199999, "quote_volume": 285409.3817, "trades": 3229, "taker_buy_base": 495124.0, "taker_buy_quote": 127190.8463 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2551, "high": 0.2586, "low": 0.2551, "close": 0.2574, "volume": 1046793.0, "close_time": 1763506799999, "quote_volume": 269400.9804, "trades": 3312, "taker_buy_base": 665727.0, "taker_buy_quote": 171296.5158 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.2575, "high": 0.2576, "low": 0.2557, "close": 0.256, "volume": 734664.0, "close_time": 1763510399999, "quote_volume": 188407.3682, "trades": 2475, "taker_buy_base": 420066.0, "taker_buy_quote": 107674.0248 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.256, "high": 0.2566, "low": 0.2527, "close": 0.2559, "volume": 2619663.0, "close_time": 1763513999999, "quote_volume": 668685.7677, "trades": 5797, "taker_buy_base": 1528884.0, "taker_buy_quote": 390342.223 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.2559, "high": 0.2569, "low": 0.2542, "close": 0.255, "volume": 1831153.0, "close_time": 1763517599999, "quote_volume": 467321.9241, "trades": 5702, "taker_buy_base": 1245499.0, "taker_buy_quote": 317746.9187 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.2551, "high": 0.2561, "low": 0.2544, "close": 0.2548, "volume": 1290727.0, "close_time": 1763521199999, "quote_volume": 329154.3283, "trades": 3826, "taker_buy_base": 909996.0, "taker_buy_quote": 232025.9068 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2548, "high": 0.2555, "low": 0.2521, "close": 0.2524, "volume": 1027531.0, "close_time": 1763524799999, "quote_volume": 260500.4449, "trades": 4237, "taker_buy_base": 412470.0, "taker_buy_quote": 104565.7809 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2525, "high": 0.2525, "low": 0.251, "close": 0.2512, "volume": 3336655.0, "close_time": 1763528399999, "quote_volume": 839594.6566, "trades": 5660, "taker_buy_base": 2402155.0, "taker_buy_quote": 604322.0483 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2512, "high": 0.2514, "low": 0.2464, "close": 0.2479, "volume": 3454032.0, "close_time": 1763531999999, "quote_volume": 859381.7535, "trades": 8366, "taker_buy_base": 1445786.0, "taker_buy_quote": 359955.4436 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2479, "high": 0.2501, "low": 0.2473, "close": 0.2496, "volume": 1737751.0, "close_time": 1763535599999, "quote_volume": 432038.2229, "trades": 6464, "taker_buy_base": 820583.0, "taker_buy_quote": 203959.7543 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2495, "high": 0.253, "low": 0.2494, "close": 0.2529, "volume": 1087897.0, "close_time": 1763539199999, "quote_volume": 273501.302, "trades": 3665, "taker_buy_base": 598351.0, "taker_buy_quote": 150395.3985 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2528, "high": 0.2532, "low": 0.2506, "close": 0.2511, "volume": 1328542.0, "close_time": 1763542799999, "quote_volume": 334777.3291, "trades": 3552, "taker_buy_base": 624819.0, "taker_buy_quote": 157471.6057 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.251, "high": 0.2511, "low": 0.2492, "close": 0.2503, "volume": 1220699.0, "close_time": 1763546399999, "quote_volume": 305311.2177, "trades": 3524, "taker_buy_base": 599215.0, "taker_buy_quote": 149920.849 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2503, "high": 0.2509, "low": 0.2484, "close": 0.2487, "volume": 1463789.0, "close_time": 1763549999999, "quote_volume": 365451.5721, "trades": 3004, "taker_buy_base": 524855.0, "taker_buy_quote": 130977.8698 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2486, "high": 0.2495, "low": 0.2474, "close": 0.2479, "volume": 964643.0, "close_time": 1763553599999, "quote_volume": 239654.3962, "trades": 3051, "taker_buy_base": 503544.0, "taker_buy_quote": 125132.6761 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2478, "high": 0.2489, "low": 0.2474, "close": 0.2486, "volume": 1493465.0, "close_time": 1763557199999, "quote_volume": 370821.624, "trades": 4078, "taker_buy_base": 843188.0, "taker_buy_quote": 209368.2653 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2486, "high": 0.2486, "low": 0.2458, "close": 0.2461, "volume": 1115440.0, "close_time": 1763560799999, "quote_volume": 275395.8671, "trades": 3675, "taker_buy_base": 486038.0, "taker_buy_quote": 119967.9949 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2461, "high": 0.2464, "low": 0.243, "close": 0.2457, "volume": 2475207.0, "close_time": 1763564399999, "quote_volume": 606049.497, "trades": 9852, "taker_buy_base": 1291373.0, "taker_buy_quote": 316230.1868 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.2458, "high": 0.2483, "low": 0.2411, "close": 0.2416, "volume": 5454734.0, "close_time": 1763567999999, "quote_volume": 1334280.6579, "trades": 15881, "taker_buy_base": 2875285.0, "taker_buy_quote": 704186.3748 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2416, "high": 0.2426, "low": 0.2397, "close": 0.2401, "volume": 3233902.0, "close_time": 1763571599999, "quote_volume": 779614.8996, "trades": 9190, "taker_buy_base": 1266207.0, "taker_buy_quote": 305419.5875 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.24, "high": 0.2408, "low": 0.2364, "close": 0.2389, "volume": 3741208.0, "close_time": 1763575199999, "quote_volume": 891589.6095, "trades": 13181, "taker_buy_base": 1999058.0, "taker_buy_quote": 476383.7227 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2389, "high": 0.2402, "low": 0.2354, "close": 0.2369, "volume": 3575465.0, "close_time": 1763578799999, "quote_volume": 848787.5094, "trades": 9758, "taker_buy_base": 2092562.0, "taker_buy_quote": 496868.7817 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.237, "high": 0.2381, "low": 0.236, "close": 0.2366, "volume": 1901885.0, "close_time": 1763582399999, "quote_volume": 451156.4435, "trades": 6040, "taker_buy_base": 992683.0, "taker_buy_quote": 235525.0089 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2366, "high": 0.2408, "low": 0.2365, "close": 0.2406, "volume": 3127189.0, "close_time": 1763585999999, "quote_volume": 743762.6102, "trades": 6453, "taker_buy_base": 2148414.0, "taker_buy_quote": 511114.8245 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2405, "high": 0.2455, "low": 0.2399, "close": 0.245, "volume": 3210918.0, "close_time": 1763589599999, "quote_volume": 782738.7433, "trades": 10676, "taker_buy_base": 1974707.0, "taker_buy_quote": 481189.1338 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.245, "high": 0.2451, "low": 0.2423, "close": 0.2432, "volume": 1238335.0, "close_time": 1763593199999, "quote_volume": 301211.2605, "trades": 3954, "taker_buy_base": 598648.0, "taker_buy_quote": 145606.0573 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2433, "high": 0.2467, "low": 0.2433, "close": 0.2466, "volume": 1482877.0, "close_time": 1763596799999, "quote_volume": 364023.5786, "trades": 4147, "taker_buy_base": 814744.0, "taker_buy_quote": 200036.8445 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2466, "high": 0.249, "low": 0.2455, "close": 0.2475, "volume": 1114561.0, "close_time": 1763600399999, "quote_volume": 275819.8042, "trades": 3688, "taker_buy_base": 580806.0, "taker_buy_quote": 143716.2947 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2476, "high": 0.2498, "low": 0.2475, "close": 0.2491, "volume": 979752.0, "close_time": 1763603999999, "quote_volume": 244116.2399, "trades": 3220, "taker_buy_base": 414640.0, "taker_buy_quote": 103292.6891 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2492, "high": 0.2509, "low": 0.2492, "close": 0.2505, "volume": 1348570.0, "close_time": 1763607599999, "quote_volume": 337022.538, "trades": 3719, "taker_buy_base": 736303.0, "taker_buy_quote": 184073.4679 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2506, "high": 0.2518, "low": 0.25, "close": 0.2508, "volume": 1120277.0, "close_time": 1763611199999, "quote_volume": 280966.7872, "trades": 4364, "taker_buy_base": 438893.0, "taker_buy_quote": 110102.1975 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2508, "high": 0.2527, "low": 0.25, "close": 0.2526, "volume": 1221059.0, "close_time": 1763614799999, "quote_volume": 306667.6288, "trades": 4274, "taker_buy_base": 577317.0, "taker_buy_quote": 144989.3262 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2526, "high": 0.253, "low": 0.251, "close": 0.2516, "volume": 854636.0, "close_time": 1763618399999, "quote_volume": 215256.9784, "trades": 2732, "taker_buy_base": 440184.0, "taker_buy_quote": 110858.6784 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.2516, "high": 0.2525, "low": 0.2498, "close": 0.251, "volume": 2855537.0, "close_time": 1763621999999, "quote_volume": 718100.4686, "trades": 4173, "taker_buy_base": 1767910.0, "taker_buy_quote": 444984.5551 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.251, "high": 0.2519, "low": 0.2501, "close": 0.2515, "volume": 1121812.0, "close_time": 1763625599999, "quote_volume": 281314.4277, "trades": 3325, "taker_buy_base": 701076.0, "taker_buy_quote": 175837.2659 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2516, "high": 0.2523, "low": 0.2507, "close": 0.251, "volume": 1618451.0, "close_time": 1763629199999, "quote_volume": 406824.5211, "trades": 4221, "taker_buy_base": 1032586.0, "taker_buy_quote": 259594.4398 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.251, "high": 0.2514, "low": 0.2487, "close": 0.2498, "volume": 1696402.0, "close_time": 1763632799999, "quote_volume": 423751.0959, "trades": 4489, "taker_buy_base": 783759.0, "taker_buy_quote": 195811.6952 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.2499, "high": 0.2509, "low": 0.2483, "close": 0.2509, "volume": 1331428.0, "close_time": 1763636399999, "quote_volume": 332205.8496, "trades": 3288, "taker_buy_base": 559207.0, "taker_buy_quote": 139461.5065 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2509, "high": 0.2528, "low": 0.2506, "close": 0.2528, "volume": 1820256.0, "close_time": 1763639999999, "quote_volume": 457564.4485, "trades": 2772, "taker_buy_base": 886555.0, "taker_buy_quote": 222985.6455 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2527, "high": 0.2533, "low": 0.2511, "close": 0.2525, "volume": 1387669.0, "close_time": 1763643599999, "quote_volume": 350092.712, "trades": 4398, "taker_buy_base": 748162.0, "taker_buy_quote": 188874.227 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2525, "high": 0.2544, "low": 0.2509, "close": 0.2513, "volume": 2819243.0, "close_time": 1763647199999, "quote_volume": 712050.137, "trades": 10799, "taker_buy_base": 1576633.0, "taker_buy_quote": 398272.9409 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.2512, "high": 0.2539, "low": 0.249, "close": 0.2524, "volume": 3709892.0, "close_time": 1763650799999, "quote_volume": 933046.2506, "trades": 15616, "taker_buy_base": 1836329.0, "taker_buy_quote": 462180.826 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2524, "high": 0.2524, "low": 0.2475, "close": 0.2479, "volume": 2564225.0, "close_time": 1763654399999, "quote_volume": 640439.9751, "trades": 8733, "taker_buy_base": 1452538.0, "taker_buy_quote": 363028.6166 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2478, "high": 0.2482, "low": 0.2391, "close": 0.2402, "volume": 8052246.0, "close_time": 1763657999999, "quote_volume": 1956558.2413, "trades": 24702, "taker_buy_base": 3538741.0, "taker_buy_quote": 859797.6708 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.2402, "high": 0.2413, "low": 0.2355, "close": 0.2376, "volume": 5174423.0, "close_time": 1763661599999, "quote_volume": 1228599.8017, "trades": 19805, "taker_buy_base": 2420368.0, "taker_buy_quote": 574807.1244 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.2375, "high": 0.2394, "low": 0.2349, "close": 0.2357, "volume": 3102814.0, "close_time": 1763665199999, "quote_volume": 735616.2639, "trades": 9267, "taker_buy_base": 1646889.0, "taker_buy_quote": 390630.4732 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.2356, "high": 0.239, "low": 0.2339, "close": 0.2387, "volume": 2339921.0, "close_time": 1763668799999, "quote_volume": 552610.9332, "trades": 8205, "taker_buy_base": 1252680.0, "taker_buy_quote": 295943.398 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2386, "high": 0.2408, "low": 0.2369, "close": 0.2396, "volume": 3828154.0, "close_time": 1763672399999, "quote_volume": 914858.5307, "trades": 6580, "taker_buy_base": 2471225.0, "taker_buy_quote": 591468.1953 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.2396, "high": 0.2417, "low": 0.2391, "close": 0.24, "volume": 1371095.0, "close_time": 1763675999999, "quote_volume": 329486.6698, "trades": 4262, "taker_buy_base": 822032.0, "taker_buy_quote": 197540.6204 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.24, "high": 0.243, "low": 0.2397, "close": 0.2426, "volume": 1284673.0, "close_time": 1763679599999, "quote_volume": 310687.8467, "trades": 3651, "taker_buy_base": 675722.0, "taker_buy_quote": 163385.0408 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.2427, "high": 0.2429, "low": 0.2365, "close": 0.2369, "volume": 2496071.0, "close_time": 1763683199999, "quote_volume": 596535.7876, "trades": 5337, "taker_buy_base": 794557.0, "taker_buy_quote": 189942.0887 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.237, "high": 0.2399, "low": 0.2369, "close": 0.2393, "volume": 1842436.0, "close_time": 1763686799999, "quote_volume": 440160.4845, "trades": 5405, "taker_buy_base": 1192628.0, "taker_buy_quote": 284898.4022 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.2393, "high": 0.2406, "low": 0.2381, "close": 0.2387, "volume": 1000365.0, "close_time": 1763690399999, "quote_volume": 239534.6194, "trades": 2810, "taker_buy_base": 574961.0, "taker_buy_quote": 137677.0786 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2386, "high": 0.2388, "low": 0.2332, "close": 0.2338, "volume": 2664621.0, "close_time": 1763693999999, "quote_volume": 629298.7847, "trades": 8854, "taker_buy_base": 1250634.0, "taker_buy_quote": 295544.028 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2338, "high": 0.2376, "low": 0.2338, "close": 0.2353, "volume": 2897537.0, "close_time": 1763697599999, "quote_volume": 683342.014, "trades": 8504, "taker_buy_base": 1176804.0, "taker_buy_quote": 277595.0419 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2353, "high": 0.2372, "low": 0.2336, "close": 0.2366, "volume": 1938290.0, "close_time": 1763701199999, "quote_volume": 455607.0766, "trades": 8082, "taker_buy_base": 1010957.0, "taker_buy_quote": 237751.8152 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2365, "high": 0.2372, "low": 0.2339, "close": 0.235, "volume": 1592456.0, "close_time": 1763704799999, "quote_volume": 375038.1323, "trades": 4883, "taker_buy_base": 994258.0, "taker_buy_quote": 234114.1738 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2351, "high": 0.2359, "low": 0.2334, "close": 0.2349, "volume": 1822904.0, "close_time": 1763708399999, "quote_volume": 427773.8407, "trades": 4984, "taker_buy_base": 809909.0, "taker_buy_quote": 190139.3204 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.2348, "high": 0.2357, "low": 0.222, "close": 0.2284, "volume": 14195421.0, "close_time": 1763711999999, "quote_volume": 3237743.1674, "trades": 31603, "taker_buy_base": 6463770.0, "taker_buy_quote": 1470814.6956 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2283, "high": 0.2321, "low": 0.2276, "close": 0.2285, "volume": 4093676.0, "close_time": 1763715599999, "quote_volume": 940042.8467, "trades": 12693, "taker_buy_base": 1879413.0, "taker_buy_quote": 431824.3472 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2286, "high": 0.2298, "low": 0.2228, "close": 0.2229, "volume": 4094004.0, "close_time": 1763719199999, "quote_volume": 922157.5715, "trades": 11754, "taker_buy_base": 1622194.0, "taker_buy_quote": 365664.569 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2229, "high": 0.2254, "low": 0.2216, "close": 0.2232, "volume": 5456135.0, "close_time": 1763722799999, "quote_volume": 1220901.7199, "trades": 14870, "taker_buy_base": 3353185.0, "taker_buy_quote": 750550.024 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2232, "high": 0.2255, "low": 0.2217, "close": 0.2221, "volume": 2600899.0, "close_time": 1763726399999, "quote_volume": 581588.364, "trades": 9582, "taker_buy_base": 1412064.0, "taker_buy_quote": 315874.6194 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2222, "high": 0.2276, "low": 0.2169, "close": 0.2264, "volume": 11796456.0, "close_time": 1763729999999, "quote_volume": 2619623.0633, "trades": 30343, "taker_buy_base": 5825761.0, "taker_buy_quote": 1296742.6699 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2263, "high": 0.2299, "low": 0.2259, "close": 0.2278, "volume": 5070360.0, "close_time": 1763733599999, "quote_volume": 1154876.9544, "trades": 13557, "taker_buy_base": 2539322.0, "taker_buy_quote": 578387.468 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2278, "high": 0.2324, "low": 0.2269, "close": 0.2311, "volume": 7616851.0, "close_time": 1763737199999, "quote_volume": 1750144.7082, "trades": 16277, "taker_buy_base": 3688601.0, "taker_buy_quote": 846673.0833 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2311, "high": 0.2316, "low": 0.226, "close": 0.2272, "volume": 4412069.0, "close_time": 1763740799999, "quote_volume": 1008253.3459, "trades": 12238, "taker_buy_base": 2201823.0, "taker_buy_quote": 503323.6702 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2273, "high": 0.2329, "low": 0.2246, "close": 0.2326, "volume": 5197328.0, "close_time": 1763744399999, "quote_volume": 1184206.0166, "trades": 15179, "taker_buy_base": 2976954.0, "taker_buy_quote": 678948.0499 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2326, "high": 0.2355, "low": 0.2317, "close": 0.2332, "volume": 3731497.0, "close_time": 1763747999999, "quote_volume": 872133.1749, "trades": 12155, "taker_buy_base": 1944110.0, "taker_buy_quote": 454598.2732 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2333, "high": 0.2358, "low": 0.2287, "close": 0.2338, "volume": 2553565.0, "close_time": 1763751599999, "quote_volume": 592925.637, "trades": 10223, "taker_buy_base": 1400675.0, "taker_buy_quote": 325473.4141 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2338, "high": 0.2342, "low": 0.2302, "close": 0.2308, "volume": 1078919.0, "close_time": 1763755199999, "quote_volume": 250577.7175, "trades": 4763, "taker_buy_base": 474118.0, "taker_buy_quote": 110108.1865 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2308, "high": 0.2312, "low": 0.2268, "close": 0.2291, "volume": 2733049.0, "close_time": 1763758799999, "quote_volume": 625745.1896, "trades": 7491, "taker_buy_base": 1443989.0, "taker_buy_quote": 330744.8032 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2292, "high": 0.2324, "low": 0.2274, "close": 0.231, "volume": 2960464.0, "close_time": 1763762399999, "quote_volume": 682163.862, "trades": 5860, "taker_buy_base": 1494203.0, "taker_buy_quote": 344477.0806 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.231, "high": 0.2314, "low": 0.226, "close": 0.2261, "volume": 1161352.0, "close_time": 1763765999999, "quote_volume": 265272.8441, "trades": 4056, "taker_buy_base": 484958.0, "taker_buy_quote": 110851.9344 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2261, "high": 0.232, "low": 0.2258, "close": 0.2318, "volume": 1766993.0, "close_time": 1763769599999, "quote_volume": 405658.7146, "trades": 5378, "taker_buy_base": 935143.0, "taker_buy_quote": 214642.8286 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2317, "high": 0.2324, "low": 0.2295, "close": 0.2313, "volume": 1911869.0, "close_time": 1763773199999, "quote_volume": 441724.8611, "trades": 5031, "taker_buy_base": 1107870.0, "taker_buy_quote": 255920.5163 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2312, "high": 0.233, "low": 0.2306, "close": 0.2321, "volume": 1255825.0, "close_time": 1763776799999, "quote_volume": 291303.5724, "trades": 3633, "taker_buy_base": 563817.0, "taker_buy_quote": 130805.305 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.2322, "high": 0.2325, "low": 0.2307, "close": 0.2324, "volume": 1083126.0, "close_time": 1763780399999, "quote_volume": 250875.0447, "trades": 3005, "taker_buy_base": 642657.0, "taker_buy_quote": 148862.9633 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2324, "high": 0.2331, "low": 0.2311, "close": 0.2317, "volume": 1223040.0, "close_time": 1763783999999, "quote_volume": 283978.9208, "trades": 3516, "taker_buy_base": 745123.0, "taker_buy_quote": 173012.3761 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2318, "high": 0.2321, "low": 0.2276, "close": 0.2304, "volume": 1522748.0, "close_time": 1763787599999, "quote_volume": 349147.3888, "trades": 4381, "taker_buy_base": 832887.0, "taker_buy_quote": 190931.2504 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2304, "high": 0.2309, "low": 0.2277, "close": 0.2294, "volume": 1134727.0, "close_time": 1763791199999, "quote_volume": 260014.7878, "trades": 5397, "taker_buy_base": 470259.0, "taker_buy_quote": 107715.8784 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2294, "high": 0.2321, "low": 0.2283, "close": 0.2308, "volume": 1510255.0, "close_time": 1763794799999, "quote_volume": 348396.36, "trades": 5461, "taker_buy_base": 858783.0, "taker_buy_quote": 198162.1803 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2308, "high": 0.2328, "low": 0.2305, "close": 0.2319, "volume": 2539383.0, "close_time": 1763798399999, "quote_volume": 587971.3487, "trades": 3788, "taker_buy_base": 1948324.0, "taker_buy_quote": 450993.1212 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2318, "high": 0.2322, "low": 0.2273, "close": 0.228, "volume": 1592268.0, "close_time": 1763801999999, "quote_volume": 364047.2643, "trades": 4064, "taker_buy_base": 773373.0, "taker_buy_quote": 176852.3129 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.228, "high": 0.2298, "low": 0.2266, "close": 0.2288, "volume": 1579887.0, "close_time": 1763805599999, "quote_volume": 360806.0348, "trades": 4802, "taker_buy_base": 750620.0, "taker_buy_quote": 171467.8024 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2289, "high": 0.2296, "low": 0.2263, "close": 0.2279, "volume": 984541.0, "close_time": 1763809199999, "quote_volume": 224137.421, "trades": 3061, "taker_buy_base": 488077.0, "taker_buy_quote": 111090.3486 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.228, "high": 0.2314, "low": 0.2273, "close": 0.2302, "volume": 1378148.0, "close_time": 1763812799999, "quote_volume": 317218.665, "trades": 3386, "taker_buy_base": 638260.0, "taker_buy_quote": 146869.6394 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2303, "high": 0.2304, "low": 0.227, "close": 0.2281, "volume": 1339481.0, "close_time": 1763816399999, "quote_volume": 305840.9869, "trades": 4054, "taker_buy_base": 568261.0, "taker_buy_quote": 129846.2082 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.2281, "high": 0.2292, "low": 0.226, "close": 0.2272, "volume": 2309969.0, "close_time": 1763819999999, "quote_volume": 524704.5282, "trades": 5168, "taker_buy_base": 1282202.0, "taker_buy_quote": 291373.6038 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.2271, "high": 0.2303, "low": 0.2271, "close": 0.2294, "volume": 2330561.0, "close_time": 1763823599999, "quote_volume": 533280.5159, "trades": 5964, "taker_buy_base": 1580452.0, "taker_buy_quote": 361398.1872 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2294, "high": 0.2298, "low": 0.2271, "close": 0.2282, "volume": 1104786.0, "close_time": 1763827199999, "quote_volume": 252276.5059, "trades": 3443, "taker_buy_base": 599710.0, "taker_buy_quote": 136937.6252 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2282, "high": 0.2302, "low": 0.2281, "close": 0.2299, "volume": 921745.0, "close_time": 1763830799999, "quote_volume": 211372.9307, "trades": 2510, "taker_buy_base": 492284.0, "taker_buy_quote": 112882.0333 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2299, "high": 0.2303, "low": 0.2287, "close": 0.229, "volume": 1182740.0, "close_time": 1763834399999, "quote_volume": 271418.1755, "trades": 2582, "taker_buy_base": 470698.0, "taker_buy_quote": 108022.1754 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.229, "high": 0.2299, "low": 0.2283, "close": 0.2295, "volume": 515109.0, "close_time": 1763837999999, "quote_volume": 117929.9854, "trades": 1591, "taker_buy_base": 232270.0, "taker_buy_quote": 53191.369 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.2295, "high": 0.2303, "low": 0.2283, "close": 0.2288, "volume": 1284583.0, "close_time": 1763841599999, "quote_volume": 294243.8491, "trades": 2154, "taker_buy_base": 733726.0, "taker_buy_quote": 168117.2788 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2288, "high": 0.2295, "low": 0.2267, "close": 0.2276, "volume": 1931065.0, "close_time": 1763845199999, "quote_volume": 440258.6902, "trades": 3537, "taker_buy_base": 501678.0, "taker_buy_quote": 114367.2148 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.2276, "high": 0.2284, "low": 0.2267, "close": 0.228, "volume": 1542402.0, "close_time": 1763848799999, "quote_volume": 350948.7274, "trades": 2612, "taker_buy_base": 503971.0, "taker_buy_quote": 114640.5916 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2281, "high": 0.2325, "low": 0.2271, "close": 0.2313, "volume": 913351.0, "close_time": 1763852399999, "quote_volume": 209654.1348, "trades": 3274, "taker_buy_base": 540337.0, "taker_buy_quote": 124031.6019 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2313, "high": 0.2315, "low": 0.23, "close": 0.2301, "volume": 930507.0, "close_time": 1763855999999, "quote_volume": 214675.8852, "trades": 2893, "taker_buy_base": 501758.0, "taker_buy_quote": 115747.4998 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2302, "high": 0.2312, "low": 0.2292, "close": 0.2303, "volume": 1521570.0, "close_time": 1763859599999, "quote_volume": 350224.334, "trades": 3168, "taker_buy_base": 821236.0, "taker_buy_quote": 189154.9165 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2303, "high": 0.2338, "low": 0.23, "close": 0.2332, "volume": 1729208.0, "close_time": 1763863199999, "quote_volume": 401811.9591, "trades": 4738, "taker_buy_base": 940293.0, "taker_buy_quote": 218467.9707 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2333, "high": 0.2377, "low": 0.2328, "close": 0.236, "volume": 2831257.0, "close_time": 1763866799999, "quote_volume": 667930.3597, "trades": 8543, "taker_buy_base": 1652641.0, "taker_buy_quote": 390018.3909 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.236, "high": 0.2369, "low": 0.2349, "close": 0.2352, "volume": 1527140.0, "close_time": 1763870399999, "quote_volume": 359815.0721, "trades": 4216, "taker_buy_base": 1120975.0, "taker_buy_quote": 264127.423 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2352, "high": 0.2401, "low": 0.2351, "close": 0.2395, "volume": 3791300.0, "close_time": 1763873999999, "quote_volume": 904558.1823, "trades": 6712, "taker_buy_base": 2120472.0, "taker_buy_quote": 505830.5226 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2396, "high": 0.2396, "low": 0.2365, "close": 0.2382, "volume": 1696416.0, "close_time": 1763877599999, "quote_volume": 403894.0908, "trades": 3389, "taker_buy_base": 914602.0, "taker_buy_quote": 217732.2874 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2383, "high": 0.2404, "low": 0.2373, "close": 0.2373, "volume": 3003880.0, "close_time": 1763881199999, "quote_volume": 717083.4398, "trades": 4251, "taker_buy_base": 1639053.0, "taker_buy_quote": 391347.6027 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2373, "high": 0.2378, "low": 0.2356, "close": 0.2372, "volume": 2075235.0, "close_time": 1763884799999, "quote_volume": 490936.6758, "trades": 3278, "taker_buy_base": 1217000.0, "taker_buy_quote": 287994.9149 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2372, "high": 0.2377, "low": 0.2363, "close": 0.2373, "volume": 883571.0, "close_time": 1763888399999, "quote_volume": 209426.9295, "trades": 2568, "taker_buy_base": 338928.0, "taker_buy_quote": 80330.249 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2372, "high": 0.238, "low": 0.2365, "close": 0.2373, "volume": 1506862.0, "close_time": 1763891999999, "quote_volume": 357613.5461, "trades": 2850, "taker_buy_base": 866249.0, "taker_buy_quote": 205620.1102 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.2373, "high": 0.2376, "low": 0.2356, "close": 0.2372, "volume": 1439618.0, "close_time": 1763895599999, "quote_volume": 340266.7471, "trades": 2824, "taker_buy_base": 858796.0, "taker_buy_quote": 203007.6067 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2372, "high": 0.2393, "low": 0.2363, "close": 0.2388, "volume": 2049150.0, "close_time": 1763899199999, "quote_volume": 487485.3649, "trades": 4306, "taker_buy_base": 919169.0, "taker_buy_quote": 218726.2022 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2388, "high": 0.242, "low": 0.2386, "close": 0.2406, "volume": 2737634.0, "close_time": 1763902799999, "quote_volume": 658914.3527, "trades": 4979, "taker_buy_base": 1507172.0, "taker_buy_quote": 362937.2602 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.2405, "high": 0.2423, "low": 0.2394, "close": 0.2423, "volume": 1241982.0, "close_time": 1763906399999, "quote_volume": 298952.0965, "trades": 3361, "taker_buy_base": 778442.0, "taker_buy_quote": 187524.5662 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2423, "high": 0.2435, "low": 0.2406, "close": 0.2411, "volume": 3473220.0, "close_time": 1763909999999, "quote_volume": 840488.4571, "trades": 8097, "taker_buy_base": 1331563.0, "taker_buy_quote": 322327.4419 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2412, "high": 0.2447, "low": 0.2404, "close": 0.2441, "volume": 2326669.0, "close_time": 1763913599999, "quote_volume": 564283.9004, "trades": 6683, "taker_buy_base": 1376493.0, "taker_buy_quote": 333842.2146 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2441, "high": 0.2468, "low": 0.2432, "close": 0.2435, "volume": 4117422.0, "close_time": 1763917199999, "quote_volume": 1011485.9771, "trades": 9749, "taker_buy_base": 1987248.0, "taker_buy_quote": 488216.5983 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2435, "high": 0.2448, "low": 0.2424, "close": 0.2435, "volume": 2447332.0, "close_time": 1763920799999, "quote_volume": 595895.855, "trades": 7918, "taker_buy_base": 1221784.0, "taker_buy_quote": 297471.7241 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2435, "high": 0.2475, "low": 0.2429, "close": 0.2462, "volume": 3222294.0, "close_time": 1763924399999, "quote_volume": 791016.9512, "trades": 6605, "taker_buy_base": 1608202.0, "taker_buy_quote": 394698.0467 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2461, "high": 0.2507, "low": 0.246, "close": 0.2503, "volume": 2599294.0, "close_time": 1763927999999, "quote_volume": 645804.108, "trades": 7360, "taker_buy_base": 1468614.0, "taker_buy_quote": 364551.8949 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2502, "high": 0.2518, "low": 0.2483, "close": 0.2493, "volume": 3660444.0, "close_time": 1763931599999, "quote_volume": 914905.2036, "trades": 9017, "taker_buy_base": 1630122.0, "taker_buy_quote": 407498.6868 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2494, "high": 0.2533, "low": 0.2476, "close": 0.2525, "volume": 3059999.0, "close_time": 1763935199999, "quote_volume": 765943.7873, "trades": 8166, "taker_buy_base": 1764478.0, "taker_buy_quote": 441896.8871 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2525, "high": 0.2527, "low": 0.2492, "close": 0.2504, "volume": 2133686.0, "close_time": 1763938799999, "quote_volume": 534475.3162, "trades": 7016, "taker_buy_base": 986795.0, "taker_buy_quote": 247141.043 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.2504, "high": 0.2507, "low": 0.2464, "close": 0.2473, "volume": 3424433.0, "close_time": 1763942399999, "quote_volume": 848850.059, "trades": 9039, "taker_buy_base": 1479066.0, "taker_buy_quote": 366514.5847 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2473, "high": 0.2489, "low": 0.2435, "close": 0.2465, "volume": 6444790.0, "close_time": 1763945999999, "quote_volume": 1584973.4874, "trades": 14835, "taker_buy_base": 3993628.0, "taker_buy_quote": 981925.522 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2464, "high": 0.2474, "low": 0.2429, "close": 0.2458, "volume": 2516098.0, "close_time": 1763949599999, "quote_volume": 616978.7823, "trades": 7125, "taker_buy_base": 1330869.0, "taker_buy_quote": 326154.3812 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2458, "high": 0.2524, "low": 0.2458, "close": 0.2524, "volume": 3998178.0, "close_time": 1763953199999, "quote_volume": 1000558.5283, "trades": 11661, "taker_buy_base": 2121145.0, "taker_buy_quote": 530746.5559 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.2523, "high": 0.2538, "low": 0.2495, "close": 0.25, "volume": 2539297.0, "close_time": 1763956799999, "quote_volume": 639369.5428, "trades": 6434, "taker_buy_base": 1431712.0, "taker_buy_quote": 360571.7547 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.25, "high": 0.2503, "low": 0.2446, "close": 0.2456, "volume": 1355689.0, "close_time": 1763960399999, "quote_volume": 334786.42, "trades": 4876, "taker_buy_base": 554395.0, "taker_buy_quote": 136898.2129 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2456, "high": 0.251, "low": 0.2455, "close": 0.2502, "volume": 2258363.0, "close_time": 1763963999999, "quote_volume": 562996.9521, "trades": 6771, "taker_buy_base": 1414671.0, "taker_buy_quote": 352663.4396 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.2502, "high": 0.2504, "low": 0.2472, "close": 0.2488, "volume": 1713671.0, "close_time": 1763967599999, "quote_volume": 425527.9675, "trades": 5588, "taker_buy_base": 827469.0, "taker_buy_quote": 205496.6103 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2488, "high": 0.249, "low": 0.2462, "close": 0.2464, "volume": 2453457.0, "close_time": 1763971199999, "quote_volume": 606968.2563, "trades": 4100, "taker_buy_base": 1391525.0, "taker_buy_quote": 344241.2464 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2464, "high": 0.2472, "low": 0.2455, "close": 0.2466, "volume": 1297788.0, "close_time": 1763974799999, "quote_volume": 319812.6805, "trades": 4422, "taker_buy_base": 700153.0, "taker_buy_quote": 172535.5971 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2466, "high": 0.2467, "low": 0.2416, "close": 0.2423, "volume": 4741506.0, "close_time": 1763978399999, "quote_volume": 1151468.7457, "trades": 9197, "taker_buy_base": 2173003.0, "taker_buy_quote": 527767.39 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2423, "high": 0.2439, "low": 0.242, "close": 0.2438, "volume": 1936376.0, "close_time": 1763981999999, "quote_volume": 470466.9249, "trades": 4062, "taker_buy_base": 686343.0, "taker_buy_quote": 166731.488 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2437, "high": 0.2457, "low": 0.2425, "close": 0.2446, "volume": 2605838.0, "close_time": 1763985599999, "quote_volume": 636070.3489, "trades": 5907, "taker_buy_base": 894097.0, "taker_buy_quote": 218317.4871 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2445, "high": 0.2467, "low": 0.2438, "close": 0.2449, "volume": 1351399.0, "close_time": 1763989199999, "quote_volume": 331385.0936, "trades": 4954, "taker_buy_base": 736254.0, "taker_buy_quote": 180652.9158 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2449, "high": 0.2501, "low": 0.2443, "close": 0.2472, "volume": 5728892.0, "close_time": 1763992799999, "quote_volume": 1422933.7029, "trades": 11113, "taker_buy_base": 2541342.0, "taker_buy_quote": 631051.4657 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2471, "high": 0.249, "low": 0.2413, "close": 0.2446, "volume": 7846231.0, "close_time": 1763996399999, "quote_volume": 1927047.3017, "trades": 19241, "taker_buy_base": 3258729.0, "taker_buy_quote": 800760.2408 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2447, "high": 0.2467, "low": 0.2428, "close": 0.2453, "volume": 3205854.0, "close_time": 1763999999999, "quote_volume": 785200.86, "trades": 12793, "taker_buy_base": 1590106.0, "taker_buy_quote": 389459.4474 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2453, "high": 0.2479, "low": 0.2443, "close": 0.2444, "volume": 3332141.0, "close_time": 1764003599999, "quote_volume": 820916.7408, "trades": 7939, "taker_buy_base": 1588590.0, "taker_buy_quote": 391253.9187 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2444, "high": 0.2529, "low": 0.2444, "close": 0.2525, "volume": 6134311.0, "close_time": 1764007199999, "quote_volume": 1531702.7993, "trades": 13594, "taker_buy_base": 3502982.0, "taker_buy_quote": 874583.004 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2525, "high": 0.2554, "low": 0.2512, "close": 0.2552, "volume": 6286959.0, "close_time": 1764010799999, "quote_volume": 1592027.2374, "trades": 10351, "taker_buy_base": 3627043.0, "taker_buy_quote": 917845.805 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.2553, "high": 0.2569, "low": 0.2545, "close": 0.2559, "volume": 3965964.0, "close_time": 1764014399999, "quote_volume": 1014661.5467, "trades": 10025, "taker_buy_base": 2375106.0, "taker_buy_quote": 607685.9296 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2558, "high": 0.2602, "low": 0.2552, "close": 0.2568, "volume": 5425658.0, "close_time": 1764017999999, "quote_volume": 1400702.2303, "trades": 10619, "taker_buy_base": 2736078.0, "taker_buy_quote": 706264.7548 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2567, "high": 0.2577, "low": 0.2554, "close": 0.2568, "volume": 3936208.0, "close_time": 1764021599999, "quote_volume": 1009331.004, "trades": 7680, "taker_buy_base": 2073862.0, "taker_buy_quote": 531868.0296 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2568, "high": 0.2585, "low": 0.2558, "close": 0.2561, "volume": 2155005.0, "close_time": 1764025199999, "quote_volume": 554694.465, "trades": 5585, "taker_buy_base": 1069849.0, "taker_buy_quote": 275492.427 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2561, "high": 0.2567, "low": 0.2545, "close": 0.2547, "volume": 1851431.0, "close_time": 1764028799999, "quote_volume": 473600.3237, "trades": 3925, "taker_buy_base": 894722.0, "taker_buy_quote": 228886.3915 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2548, "high": 0.2563, "low": 0.2538, "close": 0.2559, "volume": 1884726.0, "close_time": 1764032399999, "quote_volume": 480964.1139, "trades": 5680, "taker_buy_base": 1031687.0, "taker_buy_quote": 263315.493 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.256, "high": 0.2561, "low": 0.2541, "close": 0.2543, "volume": 2125803.0, "close_time": 1764035999999, "quote_volume": 542435.5855, "trades": 5546, "taker_buy_base": 1273378.0, "taker_buy_quote": 324952.76 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2544, "high": 0.2553, "low": 0.252, "close": 0.2541, "volume": 4525586.0, "close_time": 1764039599999, "quote_volume": 1147523.2461, "trades": 7390, "taker_buy_base": 2359361.0, "taker_buy_quote": 598473.7304 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2541, "high": 0.2547, "low": 0.2525, "close": 0.2531, "volume": 979407.0, "close_time": 1764043199999, "quote_volume": 248381.5086, "trades": 3029, "taker_buy_base": 384750.0, "taker_buy_quote": 97565.0434 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.253, "high": 0.2551, "low": 0.2523, "close": 0.2546, "volume": 1997458.0, "close_time": 1764046799999, "quote_volume": 506833.1878, "trades": 4377, "taker_buy_base": 1502011.0, "taker_buy_quote": 381151.9283 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2546, "high": 0.2548, "low": 0.2524, "close": 0.2525, "volume": 737047.0, "close_time": 1764050399999, "quote_volume": 186719.9503, "trades": 2994, "taker_buy_base": 368761.0, "taker_buy_quote": 93392.4101 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2525, "high": 0.2532, "low": 0.2506, "close": 0.2516, "volume": 1245227.0, "close_time": 1764053999999, "quote_volume": 313442.5503, "trades": 3170, "taker_buy_base": 632336.0, "taker_buy_quote": 159143.6587 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2517, "high": 0.2532, "low": 0.2503, "close": 0.2505, "volume": 1734314.0, "close_time": 1764057599999, "quote_volume": 437057.0365, "trades": 4274, "taker_buy_base": 876058.0, "taker_buy_quote": 220846.7098 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2506, "high": 0.2508, "low": 0.2477, "close": 0.2478, "volume": 2814899.0, "close_time": 1764061199999, "quote_volume": 702445.6759, "trades": 4783, "taker_buy_base": 1501151.0, "taker_buy_quote": 374749.963 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2478, "high": 0.2491, "low": 0.2465, "close": 0.2486, "volume": 2506172.0, "close_time": 1764064799999, "quote_volume": 621181.147, "trades": 5218, "taker_buy_base": 1367631.0, "taker_buy_quote": 339057.3828 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.2486, "high": 0.2488, "low": 0.2472, "close": 0.2486, "volume": 1388162.0, "close_time": 1764068399999, "quote_volume": 344325.6067, "trades": 2926, "taker_buy_base": 668752.0, "taker_buy_quote": 165919.0314 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2485, "high": 0.2488, "low": 0.2471, "close": 0.2481, "volume": 1078789.0, "close_time": 1764071999999, "quote_volume": 267717.8905, "trades": 3175, "taker_buy_base": 574468.0, "taker_buy_quote": 142600.0874 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2481, "high": 0.2498, "low": 0.2474, "close": 0.2498, "volume": 1471985.0, "close_time": 1764075599999, "quote_volume": 366163.2271, "trades": 4080, "taker_buy_base": 1028945.0, "taker_buy_quote": 255902.9823 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2498, "high": 0.2502, "low": 0.2461, "close": 0.2466, "volume": 4183632.0, "close_time": 1764079199999, "quote_volume": 1037482.2916, "trades": 7203, "taker_buy_base": 2348144.0, "taker_buy_quote": 582111.0507 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2467, "high": 0.2473, "low": 0.2416, "close": 0.2435, "volume": 5088748.0, "close_time": 1764082799999, "quote_volume": 1247708.1999, "trades": 10712, "taker_buy_base": 2971452.0, "taker_buy_quote": 729434.1555 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2436, "high": 0.2458, "low": 0.2412, "close": 0.245, "volume": 3507626.0, "close_time": 1764086399999, "quote_volume": 853646.687, "trades": 9975, "taker_buy_base": 1885866.0, "taker_buy_quote": 459348.6034 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.245, "high": 0.2481, "low": 0.2442, "close": 0.2475, "volume": 1964356.0, "close_time": 1764089999999, "quote_volume": 483977.6078, "trades": 4810, "taker_buy_base": 1183871.0, "taker_buy_quote": 291846.0801 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2475, "high": 0.2516, "low": 0.246, "close": 0.25, "volume": 2966366.0, "close_time": 1764093599999, "quote_volume": 739741.0576, "trades": 8971, "taker_buy_base": 1667314.0, "taker_buy_quote": 415721.8031 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2499, "high": 0.2515, "low": 0.2484, "close": 0.2485, "volume": 2459798.0, "close_time": 1764097199999, "quote_volume": 615189.0203, "trades": 5642, "taker_buy_base": 913658.0, "taker_buy_quote": 228553.5831 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2485, "high": 0.2489, "low": 0.245, "close": 0.2482, "volume": 2162155.0, "close_time": 1764100799999, "quote_volume": 533772.5712, "trades": 5677, "taker_buy_base": 925441.0, "taker_buy_quote": 228581.7285 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2482, "high": 0.2528, "low": 0.2481, "close": 0.2513, "volume": 2507652.0, "close_time": 1764104399999, "quote_volume": 628965.7587, "trades": 11953, "taker_buy_base": 1393764.0, "taker_buy_quote": 349447.1375 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2512, "high": 0.2521, "low": 0.2498, "close": 0.2498, "volume": 1960643.0, "close_time": 1764107999999, "quote_volume": 492024.028, "trades": 7209, "taker_buy_base": 1124005.0, "taker_buy_quote": 282092.3049 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2498, "high": 0.2532, "low": 0.2484, "close": 0.2527, "volume": 1682921.0, "close_time": 1764111599999, "quote_volume": 421705.0059, "trades": 6927, "taker_buy_base": 986906.0, "taker_buy_quote": 247555.9397 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2527, "high": 0.2548, "low": 0.2516, "close": 0.2523, "volume": 1442894.0, "close_time": 1764115199999, "quote_volume": 365409.0935, "trades": 5007, "taker_buy_base": 989163.0, "taker_buy_quote": 250536.8875 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2522, "high": 0.254, "low": 0.2519, "close": 0.2522, "volume": 2673677.0, "close_time": 1764118799999, "quote_volume": 676385.7208, "trades": 5199, "taker_buy_base": 1246909.0, "taker_buy_quote": 315645.2038 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2521, "high": 0.2541, "low": 0.2515, "close": 0.2528, "volume": 1286067.0, "close_time": 1764122399999, "quote_volume": 324767.6179, "trades": 4501, "taker_buy_base": 698861.0, "taker_buy_quote": 176443.599 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2527, "high": 0.2534, "low": 0.2514, "close": 0.2515, "volume": 976939.0, "close_time": 1764125999999, "quote_volume": 246485.9367, "trades": 3211, "taker_buy_base": 443616.0, "taker_buy_quote": 111991.1731 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2515, "high": 0.2518, "low": 0.2488, "close": 0.2489, "volume": 1295828.0, "close_time": 1764129599999, "quote_volume": 324454.3156, "trades": 3785, "taker_buy_base": 586775.0, "taker_buy_quote": 146877.0485 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2489, "high": 0.2494, "low": 0.2483, "close": 0.2484, "volume": 817988.0, "close_time": 1764133199999, "quote_volume": 203487.2578, "trades": 2632, "taker_buy_base": 430275.0, "taker_buy_quote": 107042.7653 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2485, "high": 0.2507, "low": 0.2484, "close": 0.2502, "volume": 1510419.0, "close_time": 1764136799999, "quote_volume": 377347.3841, "trades": 3061, "taker_buy_base": 715216.0, "taker_buy_quote": 178470.2785 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2502, "high": 0.2524, "low": 0.2496, "close": 0.252, "volume": 1298660.0, "close_time": 1764140399999, "quote_volume": 325903.6858, "trades": 2925, "taker_buy_base": 718798.0, "taker_buy_quote": 180419.9218 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.252, "high": 0.2543, "low": 0.2519, "close": 0.2542, "volume": 1817331.0, "close_time": 1764143999999, "quote_volume": 459561.0384, "trades": 3569, "taker_buy_base": 909899.0, "taker_buy_quote": 230143.2002 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2542, "high": 0.2555, "low": 0.2531, "close": 0.2548, "volume": 3007664.0, "close_time": 1764147599999, "quote_volume": 764686.5386, "trades": 4858, "taker_buy_base": 1635535.0, "taker_buy_quote": 416031.1558 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2547, "high": 0.2557, "low": 0.2513, "close": 0.2529, "volume": 3146979.0, "close_time": 1764151199999, "quote_volume": 798233.2211, "trades": 5798, "taker_buy_base": 1503653.0, "taker_buy_quote": 381481.0904 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.253, "high": 0.2536, "low": 0.2511, "close": 0.2529, "volume": 1103105.0, "close_time": 1764154799999, "quote_volume": 278318.7431, "trades": 3334, "taker_buy_base": 454652.0, "taker_buy_quote": 114686.0585 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2528, "high": 0.2528, "low": 0.2494, "close": 0.2501, "volume": 1689923.0, "close_time": 1764158399999, "quote_volume": 423614.5133, "trades": 4072, "taker_buy_base": 788648.0, "taker_buy_quote": 197641.477 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2501, "high": 0.2505, "low": 0.2479, "close": 0.2493, "volume": 2242964.0, "close_time": 1764161999999, "quote_volume": 558067.7798, "trades": 5323, "taker_buy_base": 1186762.0, "taker_buy_quote": 295196.4362 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2493, "high": 0.2522, "low": 0.2485, "close": 0.2514, "volume": 1599216.0, "close_time": 1764165599999, "quote_volume": 400309.9199, "trades": 4023, "taker_buy_base": 809420.0, "taker_buy_quote": 202741.605 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2513, "high": 0.2515, "low": 0.2481, "close": 0.2485, "volume": 2498916.0, "close_time": 1764169199999, "quote_volume": 625122.7806, "trades": 6681, "taker_buy_base": 1180968.0, "taker_buy_quote": 295617.4815 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2485, "high": 0.2517, "low": 0.2483, "close": 0.2504, "volume": 2295381.0, "close_time": 1764172799999, "quote_volume": 573637.9133, "trades": 5823, "taker_buy_base": 1228137.0, "taker_buy_quote": 307036.6437 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2504, "high": 0.2556, "low": 0.2504, "close": 0.2516, "volume": 3704491.0, "close_time": 1764176399999, "quote_volume": 938868.6584, "trades": 6969, "taker_buy_base": 2057045.0, "taker_buy_quote": 521471.6039 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2516, "high": 0.2589, "low": 0.2516, "close": 0.2586, "volume": 4519712.0, "close_time": 1764179999999, "quote_volume": 1159191.1049, "trades": 10273, "taker_buy_base": 2819276.0, "taker_buy_quote": 722820.9557 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2586, "high": 0.2621, "low": 0.2585, "close": 0.262, "volume": 4954423.0, "close_time": 1764183599999, "quote_volume": 1290980.3725, "trades": 11851, "taker_buy_base": 2284317.0, "taker_buy_quote": 595206.3753 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.262, "high": 0.2622, "low": 0.2597, "close": 0.2611, "volume": 4208909.0, "close_time": 1764187199999, "quote_volume": 1099008.7962, "trades": 5934, "taker_buy_base": 1347263.0, "taker_buy_quote": 351624.6225 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2611, "high": 0.262, "low": 0.2596, "close": 0.2605, "volume": 1895009.0, "close_time": 1764190799999, "quote_volume": 493986.578, "trades": 4093, "taker_buy_base": 822682.0, "taker_buy_quote": 214493.1222 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2605, "high": 0.2613, "low": 0.259, "close": 0.2605, "volume": 3055522.0, "close_time": 1764194399999, "quote_volume": 794809.1115, "trades": 4944, "taker_buy_base": 1929016.0, "taker_buy_quote": 501722.3195 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2606, "high": 0.2611, "low": 0.2588, "close": 0.2593, "volume": 1486695.0, "close_time": 1764197999999, "quote_volume": 386315.6976, "trades": 2713, "taker_buy_base": 848526.0, "taker_buy_quote": 220515.8235 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2592, "high": 0.2593, "low": 0.2579, "close": 0.2586, "volume": 1577824.0, "close_time": 1764201599999, "quote_volume": 408119.6581, "trades": 2807, "taker_buy_base": 885594.0, "taker_buy_quote": 229118.7232 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2585, "high": 0.2595, "low": 0.2572, "close": 0.2575, "volume": 3796574.0, "close_time": 1764205199999, "quote_volume": 979521.6766, "trades": 4702, "taker_buy_base": 1693307.0, "taker_buy_quote": 437022.2063 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2575, "high": 0.2594, "low": 0.257, "close": 0.259, "volume": 1232558.0, "close_time": 1764208799999, "quote_volume": 318432.7721, "trades": 3260, "taker_buy_base": 723223.0, "taker_buy_quote": 186886.9339 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.259, "high": 0.2592, "low": 0.2571, "close": 0.2572, "volume": 2421158.0, "close_time": 1764212399999, "quote_volume": 625843.9729, "trades": 4330, "taker_buy_base": 1474515.0, "taker_buy_quote": 381158.1722 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2573, "high": 0.2576, "low": 0.2561, "close": 0.2564, "volume": 1761257.0, "close_time": 1764215999999, "quote_volume": 452122.6274, "trades": 3308, "taker_buy_base": 739793.0, "taker_buy_quote": 189946.2206 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2563, "high": 0.2583, "low": 0.2563, "close": 0.258, "volume": 1078260.0, "close_time": 1764219599999, "quote_volume": 277938.669, "trades": 1946, "taker_buy_base": 454186.0, "taker_buy_quote": 117045.7601 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.258, "high": 0.2594, "low": 0.2564, "close": 0.2568, "volume": 2801549.0, "close_time": 1764223199999, "quote_volume": 723483.0513, "trades": 3535, "taker_buy_base": 1686367.0, "taker_buy_quote": 435974.8183 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2569, "high": 0.2591, "low": 0.2569, "close": 0.2584, "volume": 625509.0, "close_time": 1764226799999, "quote_volume": 161674.8684, "trades": 1457, "taker_buy_base": 446648.0, "taker_buy_quote": 115481.1518 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2584, "high": 0.2591, "low": 0.2577, "close": 0.2578, "volume": 1027911.0, "close_time": 1764230399999, "quote_volume": 265599.7836, "trades": 2075, "taker_buy_base": 534041.0, "taker_buy_quote": 138031.4753 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2577, "high": 0.2579, "low": 0.2568, "close": 0.2575, "volume": 499310.0, "close_time": 1764233999999, "quote_volume": 128492.5474, "trades": 1611, "taker_buy_base": 301225.0, "taker_buy_quote": 77521.1111 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2575, "high": 0.2585, "low": 0.2567, "close": 0.257, "volume": 932110.0, "close_time": 1764237599999, "quote_volume": 239967.5055, "trades": 2454, "taker_buy_base": 395363.0, "taker_buy_quote": 101796.6095 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.257, "high": 0.2576, "low": 0.2552, "close": 0.2554, "volume": 2108808.0, "close_time": 1764241199999, "quote_volume": 540311.9631, "trades": 2980, "taker_buy_base": 855068.0, "taker_buy_quote": 219212.5521 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2554, "high": 0.2554, "low": 0.2527, "close": 0.2536, "volume": 3865348.0, "close_time": 1764244799999, "quote_volume": 980757.5353, "trades": 4001, "taker_buy_base": 1724280.0, "taker_buy_quote": 437515.3603 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2535, "high": 0.2547, "low": 0.251, "close": 0.2512, "volume": 2325186.0, "close_time": 1764248399999, "quote_volume": 586750.2104, "trades": 3624, "taker_buy_base": 1361510.0, "taker_buy_quote": 343561.8961 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2512, "high": 0.2524, "low": 0.251, "close": 0.2521, "volume": 2791397.0, "close_time": 1764251999999, "quote_volume": 702214.0078, "trades": 4312, "taker_buy_base": 1202509.0, "taker_buy_quote": 302648.8898 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2521, "high": 0.253, "low": 0.2516, "close": 0.2527, "volume": 2639888.0, "close_time": 1764255599999, "quote_volume": 666335.9399, "trades": 3383, "taker_buy_base": 1166743.0, "taker_buy_quote": 294426.6185 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2526, "high": 0.2543, "low": 0.2515, "close": 0.2541, "volume": 1163072.0, "close_time": 1764259199999, "quote_volume": 294100.4088, "trades": 3457, "taker_buy_base": 544878.0, "taker_buy_quote": 137754.7922 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2541, "high": 0.2558, "low": 0.2532, "close": 0.2554, "volume": 2062784.0, "close_time": 1764262799999, "quote_volume": 525600.765, "trades": 5516, "taker_buy_base": 889818.0, "taker_buy_quote": 226771.6037 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2553, "high": 0.2554, "low": 0.2531, "close": 0.254, "volume": 1197571.0, "close_time": 1764266399999, "quote_volume": 304355.5422, "trades": 3683, "taker_buy_base": 558091.0, "taker_buy_quote": 141857.5301 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.254, "high": 0.2559, "low": 0.2533, "close": 0.2558, "volume": 1656732.0, "close_time": 1764269999999, "quote_volume": 421157.5557, "trades": 2944, "taker_buy_base": 983399.0, "taker_buy_quote": 250023.8601 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2557, "high": 0.2557, "low": 0.2542, "close": 0.2553, "volume": 519261.0, "close_time": 1764273599999, "quote_volume": 132376.0015, "trades": 1801, "taker_buy_base": 222529.0, "taker_buy_quote": 56719.998 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2553, "high": 0.2561, "low": 0.2552, "close": 0.2558, "volume": 670491.0, "close_time": 1764277199999, "quote_volume": 171478.6834, "trades": 1730, "taker_buy_base": 343110.0, "taker_buy_quote": 87754.5506 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2558, "high": 0.2571, "low": 0.2553, "close": 0.2562, "volume": 1610824.0, "close_time": 1764280799999, "quote_volume": 413374.8574, "trades": 2840, "taker_buy_base": 679558.0, "taker_buy_quote": 174326.3024 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2561, "high": 0.2571, "low": 0.2546, "close": 0.2552, "volume": 686572.0, "close_time": 1764284399999, "quote_volume": 175660.337, "trades": 2402, "taker_buy_base": 329167.0, "taker_buy_quote": 84206.5145 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2552, "high": 0.2565, "low": 0.2551, "close": 0.2557, "volume": 860492.0, "close_time": 1764287999999, "quote_volume": 220048.9925, "trades": 2323, "taker_buy_base": 447949.0, "taker_buy_quote": 114545.4866 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2558, "high": 0.256, "low": 0.2541, "close": 0.2548, "volume": 747618.0, "close_time": 1764291599999, "quote_volume": 190625.5364, "trades": 2624, "taker_buy_base": 376845.0, "taker_buy_quote": 96029.405 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2547, "high": 0.255, "low": 0.2512, "close": 0.2514, "volume": 1359787.0, "close_time": 1764295199999, "quote_volume": 344779.2967, "trades": 3974, "taker_buy_base": 727314.0, "taker_buy_quote": 184587.7368 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2515, "high": 0.2539, "low": 0.2511, "close": 0.2535, "volume": 977501.0, "close_time": 1764298799999, "quote_volume": 246294.7263, "trades": 3374, "taker_buy_base": 470214.0, "taker_buy_quote": 118558.3398 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2535, "high": 0.2539, "low": 0.2524, "close": 0.2531, "volume": 598625.0, "close_time": 1764302399999, "quote_volume": 151467.2559, "trades": 2511, "taker_buy_base": 267611.0, "taker_buy_quote": 67704.9233 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2532, "high": 0.2532, "low": 0.252, "close": 0.2521, "volume": 485925.0, "close_time": 1764305999999, "quote_volume": 122729.2916, "trades": 1761, "taker_buy_base": 202780.0, "taker_buy_quote": 51211.3095 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2521, "high": 0.254, "low": 0.2509, "close": 0.2537, "volume": 2982706.0, "close_time": 1764309599999, "quote_volume": 752773.3648, "trades": 5813, "taker_buy_base": 1839288.0, "taker_buy_quote": 463905.9646 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2538, "high": 0.2554, "low": 0.2525, "close": 0.255, "volume": 1104792.0, "close_time": 1764313199999, "quote_volume": 280302.5602, "trades": 3213, "taker_buy_base": 366328.0, "taker_buy_quote": 92937.109 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2549, "high": 0.2564, "low": 0.2544, "close": 0.2551, "volume": 1255203.0, "close_time": 1764316799999, "quote_volume": 320720.1454, "trades": 2943, "taker_buy_base": 691491.0, "taker_buy_quote": 176728.4784 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2551, "high": 0.262, "low": 0.2551, "close": 0.2619, "volume": 2643304.0, "close_time": 1764320399999, "quote_volume": 684433.3548, "trades": 6974, "taker_buy_base": 1620381.0, "taker_buy_quote": 419505.245 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2619, "high": 0.262, "low": 0.259, "close": 0.2594, "volume": 2602890.0, "close_time": 1764323999999, "quote_volume": 678167.1593, "trades": 5768, "taker_buy_base": 1482188.0, "taker_buy_quote": 386184.4555 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2594, "high": 0.2598, "low": 0.2585, "close": 0.2591, "volume": 1222485.0, "close_time": 1764327599999, "quote_volume": 316801.0636, "trades": 2422, "taker_buy_base": 661726.0, "taker_buy_quote": 171457.4164 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2591, "high": 0.2593, "low": 0.2549, "close": 0.2563, "volume": 2068925.0, "close_time": 1764331199999, "quote_volume": 530164.5239, "trades": 4537, "taker_buy_base": 1042422.0, "taker_buy_quote": 266998.7647 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2562, "high": 0.2569, "low": 0.2551, "close": 0.2558, "volume": 923413.0, "close_time": 1764334799999, "quote_volume": 236287.6051, "trades": 2855, "taker_buy_base": 478141.0, "taker_buy_quote": 122336.7898 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2557, "high": 0.2591, "low": 0.255, "close": 0.2587, "volume": 1530798.0, "close_time": 1764338399999, "quote_volume": 393226.293, "trades": 4540, "taker_buy_base": 882431.0, "taker_buy_quote": 226800.3151 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2586, "high": 0.261, "low": 0.2575, "close": 0.2595, "volume": 5685549.0, "close_time": 1764341999999, "quote_volume": 1470936.5073, "trades": 8579, "taker_buy_base": 3200768.0, "taker_buy_quote": 828022.7499 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2596, "high": 0.263, "low": 0.2594, "close": 0.2598, "volume": 4237726.0, "close_time": 1764345599999, "quote_volume": 1107113.3179, "trades": 8012, "taker_buy_base": 1589683.0, "taker_buy_quote": 415093.9593 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2598, "high": 0.2601, "low": 0.2552, "close": 0.2553, "volume": 2145409.0, "close_time": 1764349199999, "quote_volume": 552221.2497, "trades": 5695, "taker_buy_base": 906397.0, "taker_buy_quote": 233308.1335 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2554, "high": 0.2561, "low": 0.2529, "close": 0.2536, "volume": 2729250.0, "close_time": 1764352799999, "quote_volume": 694669.2274, "trades": 6648, "taker_buy_base": 982644.0, "taker_buy_quote": 250086.8254 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2536, "high": 0.2549, "low": 0.2519, "close": 0.2539, "volume": 1566078.0, "close_time": 1764356399999, "quote_volume": 396841.0281, "trades": 4870, "taker_buy_base": 707383.0, "taker_buy_quote": 179304.115 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2539, "high": 0.2558, "low": 0.2537, "close": 0.2555, "volume": 662466.0, "close_time": 1764359999999, "quote_volume": 168799.5055, "trades": 1807, "taker_buy_base": 332391.0, "taker_buy_quote": 84677.8829 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2554, "high": 0.2554, "low": 0.2538, "close": 0.2546, "volume": 775571.0, "close_time": 1764363599999, "quote_volume": 197360.6699, "trades": 2592, "taker_buy_base": 352434.0, "taker_buy_quote": 89693.0252 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2547, "high": 0.2548, "low": 0.2532, "close": 0.2532, "volume": 596111.0, "close_time": 1764367199999, "quote_volume": 151370.6118, "trades": 2018, "taker_buy_base": 246666.0, "taker_buy_quote": 62658.018 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2531, "high": 0.2546, "low": 0.2526, "close": 0.2544, "volume": 1082383.0, "close_time": 1764370799999, "quote_volume": 274119.2391, "trades": 3071, "taker_buy_base": 589278.0, "taker_buy_quote": 149307.2206 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2544, "high": 0.255, "low": 0.2531, "close": 0.2533, "volume": 550386.0, "close_time": 1764374399999, "quote_volume": 139709.0315, "trades": 1722, "taker_buy_base": 282678.0, "taker_buy_quote": 71706.8823 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2534, "high": 0.2538, "low": 0.2524, "close": 0.2531, "volume": 1143861.0, "close_time": 1764377999999, "quote_volume": 289422.4953, "trades": 2765, "taker_buy_base": 738622.0, "taker_buy_quote": 186888.5602 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2531, "high": 0.2539, "low": 0.2522, "close": 0.2527, "volume": 1371739.0, "close_time": 1764381599999, "quote_volume": 347305.6943, "trades": 2571, "taker_buy_base": 695965.0, "taker_buy_quote": 176313.5102 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2526, "high": 0.2529, "low": 0.2513, "close": 0.2521, "volume": 507313.0, "close_time": 1764385199999, "quote_volume": 127907.6251, "trades": 1554, "taker_buy_base": 243456.0, "taker_buy_quote": 61410.7348 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2521, "high": 0.253, "low": 0.2513, "close": 0.2516, "volume": 780081.0, "close_time": 1764388799999, "quote_volume": 196603.207, "trades": 2087, "taker_buy_base": 387647.0, "taker_buy_quote": 97698.9849 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2516, "high": 0.2546, "low": 0.2512, "close": 0.2545, "volume": 3090942.0, "close_time": 1764392399999, "quote_volume": 781253.4979, "trades": 2823, "taker_buy_base": 1898903.0, "taker_buy_quote": 479987.9785 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2544, "high": 0.2545, "low": 0.252, "close": 0.2521, "volume": 908570.0, "close_time": 1764395999999, "quote_volume": 230210.4378, "trades": 1552, "taker_buy_base": 348600.0, "taker_buy_quote": 88306.7495 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2522, "high": 0.2526, "low": 0.2496, "close": 0.2515, "volume": 2347708.0, "close_time": 1764399599999, "quote_volume": 589073.8537, "trades": 4240, "taker_buy_base": 761691.0, "taker_buy_quote": 191126.4908 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2516, "high": 0.254, "low": 0.2515, "close": 0.2525, "volume": 1440394.0, "close_time": 1764403199999, "quote_volume": 364367.6954, "trades": 2886, "taker_buy_base": 556646.0, "taker_buy_quote": 140756.7326 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2525, "high": 0.2532, "low": 0.2519, "close": 0.2521, "volume": 1120642.0, "close_time": 1764406799999, "quote_volume": 282871.9145, "trades": 2387, "taker_buy_base": 372899.0, "taker_buy_quote": 94150.0731 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2522, "high": 0.2523, "low": 0.2512, "close": 0.252, "volume": 590388.0, "close_time": 1764410399999, "quote_volume": 148562.862, "trades": 1295, "taker_buy_base": 159701.0, "taker_buy_quote": 40203.2504 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.252, "high": 0.2533, "low": 0.2513, "close": 0.253, "volume": 928097.0, "close_time": 1764413999999, "quote_volume": 234272.7237, "trades": 1866, "taker_buy_base": 491451.0, "taker_buy_quote": 124102.9063 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.253, "high": 0.2561, "low": 0.2526, "close": 0.2555, "volume": 1626945.0, "close_time": 1764417599999, "quote_volume": 414377.0823, "trades": 3146, "taker_buy_base": 1084649.0, "taker_buy_quote": 276294.0025 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2556, "high": 0.2567, "low": 0.2549, "close": 0.2549, "volume": 944319.0, "close_time": 1764421199999, "quote_volume": 241478.1317, "trades": 2541, "taker_buy_base": 416581.0, "taker_buy_quote": 106564.3957 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2548, "high": 0.2551, "low": 0.2536, "close": 0.2538, "volume": 563684.0, "close_time": 1764424799999, "quote_volume": 143455.2572, "trades": 1574, "taker_buy_base": 311792.0, "taker_buy_quote": 79364.5264 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2539, "high": 0.2545, "low": 0.2531, "close": 0.2532, "volume": 636334.0, "close_time": 1764428399999, "quote_volume": 161321.8551, "trades": 1201, "taker_buy_base": 225800.0, "taker_buy_quote": 57240.3006 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2532, "high": 0.2557, "low": 0.2532, "close": 0.2552, "volume": 1087102.0, "close_time": 1764431999999, "quote_volume": 277353.2268, "trades": 2259, "taker_buy_base": 486998.0, "taker_buy_quote": 124252.2509 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2551, "high": 0.2564, "low": 0.2544, "close": 0.2564, "volume": 696985.0, "close_time": 1764435599999, "quote_volume": 177870.8776, "trades": 1840, "taker_buy_base": 295551.0, "taker_buy_quote": 75398.5627 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2564, "high": 0.2578, "low": 0.2555, "close": 0.2556, "volume": 1440655.0, "close_time": 1764439199999, "quote_volume": 369609.5608, "trades": 4112, "taker_buy_base": 747917.0, "taker_buy_quote": 191925.5686 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2556, "high": 0.2565, "low": 0.2534, "close": 0.2555, "volume": 3202711.0, "close_time": 1764442799999, "quote_volume": 815214.4293, "trades": 5561, "taker_buy_base": 1032548.0, "taker_buy_quote": 263025.3153 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2556, "high": 0.2557, "low": 0.254, "close": 0.2547, "volume": 1675757.0, "close_time": 1764446399999, "quote_volume": 427160.9123, "trades": 3347, "taker_buy_base": 531539.0, "taker_buy_quote": 135372.4137 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2547, "high": 0.2568, "low": 0.2533, "close": 0.2566, "volume": 656417.0, "close_time": 1764449999999, "quote_volume": 167244.0896, "trades": 2641, "taker_buy_base": 345097.0, "taker_buy_quote": 87916.2688 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2566, "high": 0.2569, "low": 0.2544, "close": 0.2551, "volume": 814259.0, "close_time": 1764453599999, "quote_volume": 208019.5126, "trades": 3641, "taker_buy_base": 364642.0, "taker_buy_quote": 93119.3011 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2551, "high": 0.2557, "low": 0.2543, "close": 0.2548, "volume": 475291.0, "close_time": 1764457199999, "quote_volume": 121245.4595, "trades": 1992, "taker_buy_base": 214536.0, "taker_buy_quote": 54734.4493 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2548, "high": 0.2553, "low": 0.2537, "close": 0.254, "volume": 552774.0, "close_time": 1764460799999, "quote_volume": 140568.9582, "trades": 1860, "taker_buy_base": 268500.0, "taker_buy_quote": 68290.3534 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2539, "high": 0.2547, "low": 0.2528, "close": 0.2529, "volume": 439901.0, "close_time": 1764464399999, "quote_volume": 111626.8855, "trades": 1315, "taker_buy_base": 225080.0, "taker_buy_quote": 57155.3964 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2528, "high": 0.2558, "low": 0.2526, "close": 0.254, "volume": 1085027.0, "close_time": 1764467999999, "quote_volume": 276504.0157, "trades": 2338, "taker_buy_base": 635266.0, "taker_buy_quote": 161820.8859 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2539, "high": 0.2547, "low": 0.2527, "close": 0.2527, "volume": 619937.0, "close_time": 1764471599999, "quote_volume": 157244.8313, "trades": 2038, "taker_buy_base": 331515.0, "taker_buy_quote": 84090.1141 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2528, "high": 0.254, "low": 0.2513, "close": 0.254, "volume": 890795.0, "close_time": 1764475199999, "quote_volume": 224727.8483, "trades": 2534, "taker_buy_base": 420483.0, "taker_buy_quote": 106148.9112 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.254, "high": 0.2542, "low": 0.2527, "close": 0.2534, "volume": 244909.0, "close_time": 1764478799999, "quote_volume": 62059.6708, "trades": 1024, "taker_buy_base": 126098.0, "taker_buy_quote": 31953.465 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2534, "high": 0.2535, "low": 0.2521, "close": 0.253, "volume": 353189.0, "close_time": 1764482399999, "quote_volume": 89245.8036, "trades": 1308, "taker_buy_base": 184179.0, "taker_buy_quote": 46546.84 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2529, "high": 0.2547, "low": 0.2527, "close": 0.2534, "volume": 342568.0, "close_time": 1764485999999, "quote_volume": 86889.7448, "trades": 1581, "taker_buy_base": 131307.0, "taker_buy_quote": 33310.1146 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2534, "high": 0.254, "low": 0.2529, "close": 0.2538, "volume": 447579.0, "close_time": 1764489599999, "quote_volume": 113431.6154, "trades": 1453, "taker_buy_base": 249205.0, "taker_buy_quote": 63159.6716 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2537, "high": 0.2548, "low": 0.2527, "close": 0.2529, "volume": 643096.0, "close_time": 1764493199999, "quote_volume": 163029.8047, "trades": 2542, "taker_buy_base": 259331.0, "taker_buy_quote": 65802.2949 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2529, "high": 0.2538, "low": 0.2522, "close": 0.2529, "volume": 849073.0, "close_time": 1764496799999, "quote_volume": 214762.0564, "trades": 2329, "taker_buy_base": 303159.0, "taker_buy_quote": 76662.6437 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2529, "high": 0.2529, "low": 0.2516, "close": 0.2518, "volume": 515343.0, "close_time": 1764500399999, "quote_volume": 129894.3334, "trades": 1671, "taker_buy_base": 158760.0, "taker_buy_quote": 40019.0358 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2517, "high": 0.2523, "low": 0.2504, "close": 0.2508, "volume": 1050047.0, "close_time": 1764503999999, "quote_volume": 263806.577, "trades": 2393, "taker_buy_base": 420873.0, "taker_buy_quote": 105844.5242 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2507, "high": 0.2535, "low": 0.2503, "close": 0.2527, "volume": 905705.0, "close_time": 1764507599999, "quote_volume": 228213.2603, "trades": 2686, "taker_buy_base": 482314.0, "taker_buy_quote": 121568.3624 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2526, "high": 0.2541, "low": 0.2519, "close": 0.2529, "volume": 1025631.0, "close_time": 1764511199999, "quote_volume": 259570.2809, "trades": 2803, "taker_buy_base": 571100.0, "taker_buy_quote": 144530.7586 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.253, "high": 0.253, "low": 0.2511, "close": 0.2518, "volume": 580099.0, "close_time": 1764514799999, "quote_volume": 146114.1417, "trades": 1980, "taker_buy_base": 211297.0, "taker_buy_quote": 53212.8973 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2519, "high": 0.2527, "low": 0.2509, "close": 0.2525, "volume": 491376.0, "close_time": 1764518399999, "quote_volume": 123789.2509, "trades": 1792, "taker_buy_base": 215892.0, "taker_buy_quote": 54388.0277 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2526, "high": 0.2544, "low": 0.2525, "close": 0.2542, "volume": 678610.0, "close_time": 1764521999999, "quote_volume": 172151.1756, "trades": 1779, "taker_buy_base": 256730.0, "taker_buy_quote": 65162.4144 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2542, "high": 0.2542, "low": 0.2511, "close": 0.2523, "volume": 1103290.0, "close_time": 1764525599999, "quote_volume": 277950.5585, "trades": 2596, "taker_buy_base": 312758.0, "taker_buy_quote": 78793.1359 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2522, "high": 0.2522, "low": 0.2509, "close": 0.2514, "volume": 556834.0, "close_time": 1764529199999, "quote_volume": 139942.2087, "trades": 1710, "taker_buy_base": 335926.0, "taker_buy_quote": 84442.8428 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2514, "high": 0.252, "low": 0.2509, "close": 0.2515, "volume": 611259.0, "close_time": 1764532799999, "quote_volume": 153699.3343, "trades": 1779, "taker_buy_base": 295934.0, "taker_buy_quote": 74421.7735 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2514, "high": 0.2524, "low": 0.2503, "close": 0.2505, "volume": 622796.0, "close_time": 1764536399999, "quote_volume": 156368.2267, "trades": 1818, "taker_buy_base": 333586.0, "taker_buy_quote": 83812.799 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2505, "high": 0.2515, "low": 0.2499, "close": 0.2504, "volume": 1246953.0, "close_time": 1764539999999, "quote_volume": 312433.8628, "trades": 1975, "taker_buy_base": 546430.0, "taker_buy_quote": 136924.2064 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2504, "high": 0.2525, "low": 0.2503, "close": 0.2519, "volume": 961618.0, "close_time": 1764543599999, "quote_volume": 241868.3385, "trades": 2620, "taker_buy_base": 513469.0, "taker_buy_quote": 129106.0122 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2519, "high": 0.252, "low": 0.2477, "close": 0.248, "volume": 1696776.0, "close_time": 1764547199999, "quote_volume": 423295.6917, "trades": 4423, "taker_buy_base": 668273.0, "taker_buy_quote": 166766.7752 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.248, "high": 0.2489, "low": 0.2354, "close": 0.2354, "volume": 11000142.0, "close_time": 1764550799999, "quote_volume": 2656182.8887, "trades": 30658, "taker_buy_base": 5164102.0, "taker_buy_quote": 1246751.9633 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2355, "high": 0.2396, "low": 0.2352, "close": 0.2371, "volume": 2864099.0, "close_time": 1764554399999, "quote_volume": 681703.5051, "trades": 9249, "taker_buy_base": 1437650.0, "taker_buy_quote": 342406.0587 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.2371, "high": 0.2388, "low": 0.2357, "close": 0.2363, "volume": 2528146.0, "close_time": 1764557999999, "quote_volume": 598819.4694, "trades": 5465, "taker_buy_base": 1007621.0, "taker_buy_quote": 238975.976 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2363, "high": 0.2365, "low": 0.2332, "close": 0.234, "volume": 2356102.0, "close_time": 1764561599999, "quote_volume": 553058.5385, "trades": 5587, "taker_buy_base": 1112422.0, "taker_buy_quote": 261203.6809 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2341, "high": 0.2346, "low": 0.2306, "close": 0.2314, "volume": 1761643.0, "close_time": 1764565199999, "quote_volume": 408842.7643, "trades": 4709, "taker_buy_base": 781812.0, "taker_buy_quote": 181484.1016 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2314, "high": 0.2322, "low": 0.2304, "close": 0.2318, "volume": 1963891.0, "close_time": 1764568799999, "quote_volume": 454645.8698, "trades": 4417, "taker_buy_base": 942139.0, "taker_buy_quote": 218170.1221 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2319, "high": 0.2324, "low": 0.2307, "close": 0.2316, "volume": 2379090.0, "close_time": 1764572399999, "quote_volume": 550532.9507, "trades": 4229, "taker_buy_base": 1252795.0, "taker_buy_quote": 290008.3262 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2317, "high": 0.2323, "low": 0.2306, "close": 0.2319, "volume": 887461.0, "close_time": 1764575999999, "quote_volume": 205243.5775, "trades": 2963, "taker_buy_base": 380786.0, "taker_buy_quote": 88103.0064 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2318, "high": 0.234, "low": 0.2316, "close": 0.2336, "volume": 1412144.0, "close_time": 1764579599999, "quote_volume": 328515.5179, "trades": 3666, "taker_buy_base": 836531.0, "taker_buy_quote": 194679.2823 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2337, "high": 0.2345, "low": 0.232, "close": 0.2323, "volume": 1405915.0, "close_time": 1764583199999, "quote_volume": 327955.3749, "trades": 4232, "taker_buy_base": 731428.0, "taker_buy_quote": 170701.8672 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2324, "high": 0.233, "low": 0.232, "close": 0.2326, "volume": 468939.0, "close_time": 1764586799999, "quote_volume": 109003.8324, "trades": 1533, "taker_buy_base": 267257.0, "taker_buy_quote": 62130.6263 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2325, "high": 0.2326, "low": 0.2304, "close": 0.2307, "volume": 2506268.0, "close_time": 1764590399999, "quote_volume": 580088.1215, "trades": 2975, "taker_buy_base": 698410.0, "taker_buy_quote": 161528.9334 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2308, "high": 0.2319, "low": 0.2267, "close": 0.2312, "volume": 2967882.0, "close_time": 1764593999999, "quote_volume": 680596.6894, "trades": 6991, "taker_buy_base": 1214152.0, "taker_buy_quote": 278637.569 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.2312, "high": 0.2327, "low": 0.2311, "close": 0.2316, "volume": 2795100.0, "close_time": 1764597599999, "quote_volume": 647700.6207, "trades": 6035, "taker_buy_base": 1390855.0, "taker_buy_quote": 322288.9036 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2316, "high": 0.2352, "low": 0.2302, "close": 0.233, "volume": 3305624.0, "close_time": 1764601199999, "quote_volume": 769089.5249, "trades": 7639, "taker_buy_base": 1386583.0, "taker_buy_quote": 322801.635 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.233, "high": 0.2346, "low": 0.2283, "close": 0.2323, "volume": 5054780.0, "close_time": 1764604799999, "quote_volume": 1167229.9244, "trades": 12028, "taker_buy_base": 2060486.0, "taker_buy_quote": 476098.4759 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2324, "high": 0.2325, "low": 0.227, "close": 0.2272, "volume": 3188925.0, "close_time": 1764608399999, "quote_volume": 732575.7657, "trades": 9581, "taker_buy_base": 1236123.0, "taker_buy_quote": 283970.3386 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2272, "high": 0.2297, "low": 0.227, "close": 0.227, "volume": 2071645.0, "close_time": 1764611999999, "quote_volume": 473587.702, "trades": 5333, "taker_buy_base": 1160921.0, "taker_buy_quote": 265467.1614 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.227, "high": 0.2295, "low": 0.227, "close": 0.2291, "volume": 3102791.0, "close_time": 1764615599999, "quote_volume": 707852.2485, "trades": 6867, "taker_buy_base": 2059674.0, "taker_buy_quote": 469889.3376 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2291, "high": 0.2293, "low": 0.2275, "close": 0.2284, "volume": 1103181.0, "close_time": 1764619199999, "quote_volume": 252103.2072, "trades": 3334, "taker_buy_base": 462979.0, "taker_buy_quote": 105817.7267 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2284, "high": 0.2342, "low": 0.2284, "close": 0.2329, "volume": 3343016.0, "close_time": 1764622799999, "quote_volume": 776003.7239, "trades": 8015, "taker_buy_base": 1647319.0, "taker_buy_quote": 382812.8449 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.233, "high": 0.2348, "low": 0.2317, "close": 0.234, "volume": 2186063.0, "close_time": 1764626399999, "quote_volume": 510517.8914, "trades": 6487, "taker_buy_base": 1039062.0, "taker_buy_quote": 242705.4077 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2339, "high": 0.235, "low": 0.2333, "close": 0.2337, "volume": 926992.0, "close_time": 1764629999999, "quote_volume": 217213.2946, "trades": 2868, "taker_buy_base": 584685.0, "taker_buy_quote": 137061.9277 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2338, "high": 0.2358, "low": 0.2337, "close": 0.2339, "volume": 796772.0, "close_time": 1764633599999, "quote_volume": 186888.2949, "trades": 2126, "taker_buy_base": 424263.0, "taker_buy_quote": 99584.6634 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2339, "high": 0.2346, "low": 0.2329, "close": 0.2333, "volume": 632085.0, "close_time": 1764637199999, "quote_volume": 147631.0474, "trades": 2586, "taker_buy_base": 381632.0, "taker_buy_quote": 89117.9454 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2332, "high": 0.236, "low": 0.2327, "close": 0.233, "volume": 808536.0, "close_time": 1764640799999, "quote_volume": 189306.216, "trades": 2978, "taker_buy_base": 389591.0, "taker_buy_quote": 91274.8827 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2329, "high": 0.2345, "low": 0.2323, "close": 0.2326, "volume": 736337.0, "close_time": 1764644399999, "quote_volume": 171698.6091, "trades": 2300, "taker_buy_base": 305796.0, "taker_buy_quote": 71336.6814 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2325, "high": 0.2337, "low": 0.231, "close": 0.2335, "volume": 920370.0, "close_time": 1764647999999, "quote_volume": 213510.8635, "trades": 2297, "taker_buy_base": 502862.0, "taker_buy_quote": 116723.2621 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2335, "high": 0.2345, "low": 0.2333, "close": 0.2336, "volume": 936889.0, "close_time": 1764651599999, "quote_volume": 219109.9021, "trades": 2310, "taker_buy_base": 418595.0, "taker_buy_quote": 97946.1221 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2336, "high": 0.2339, "low": 0.2327, "close": 0.233, "volume": 583359.0, "close_time": 1764655199999, "quote_volume": 136053.0911, "trades": 2067, "taker_buy_base": 315739.0, "taker_buy_quote": 73633.2888 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2331, "high": 0.2342, "low": 0.2326, "close": 0.2341, "volume": 676126.0, "close_time": 1764658799999, "quote_volume": 157885.4318, "trades": 1787, "taker_buy_base": 378966.0, "taker_buy_quote": 88486.1811 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2341, "high": 0.2341, "low": 0.2322, "close": 0.2326, "volume": 420829.0, "close_time": 1764662399999, "quote_volume": 97980.2235, "trades": 1253, "taker_buy_base": 152842.0, "taker_buy_quote": 35594.1353 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2326, "high": 0.2327, "low": 0.23, "close": 0.231, "volume": 825032.0, "close_time": 1764665999999, "quote_volume": 190565.66, "trades": 2140, "taker_buy_base": 305037.0, "taker_buy_quote": 70474.8249 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.231, "high": 0.2321, "low": 0.2306, "close": 0.2315, "volume": 654563.0, "close_time": 1764669599999, "quote_volume": 151419.8275, "trades": 1721, "taker_buy_base": 360266.0, "taker_buy_quote": 83376.0137 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2315, "high": 0.2354, "low": 0.2314, "close": 0.2345, "volume": 1358448.0, "close_time": 1764673199999, "quote_volume": 316542.7654, "trades": 3417, "taker_buy_base": 673670.0, "taker_buy_quote": 157089.6946 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2347, "high": 0.237, "low": 0.2343, "close": 0.2366, "volume": 1231448.0, "close_time": 1764676799999, "quote_volume": 290391.7791, "trades": 3128, "taker_buy_base": 636103.0, "taker_buy_quote": 149954.6114 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2366, "high": 0.237, "low": 0.235, "close": 0.236, "volume": 1363354.0, "close_time": 1764680399999, "quote_volume": 322018.7864, "trades": 2938, "taker_buy_base": 858985.0, "taker_buy_quote": 202909.3483 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.236, "high": 0.2378, "low": 0.2352, "close": 0.2372, "volume": 1696095.0, "close_time": 1764683999999, "quote_volume": 401495.7387, "trades": 4022, "taker_buy_base": 993760.0, "taker_buy_quote": 235382.1157 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2372, "high": 0.243, "low": 0.237, "close": 0.2426, "volume": 4855940.0, "close_time": 1764687599999, "quote_volume": 1166744.2217, "trades": 12626, "taker_buy_base": 2571795.0, "taker_buy_quote": 617750.4435 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2426, "high": 0.2517, "low": 0.2426, "close": 0.2512, "volume": 4759875.0, "close_time": 1764691199999, "quote_volume": 1181141.7099, "trades": 18239, "taker_buy_base": 2725660.0, "taker_buy_quote": 676621.9165 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2513, "high": 0.2523, "low": 0.2497, "close": 0.2505, "volume": 3569513.0, "close_time": 1764694799999, "quote_volume": 896450.5104, "trades": 13347, "taker_buy_base": 1660445.0, "taker_buy_quote": 417006.3152 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2505, "high": 0.2546, "low": 0.2491, "close": 0.2531, "volume": 2311882.0, "close_time": 1764698399999, "quote_volume": 583650.116, "trades": 8935, "taker_buy_base": 982381.0, "taker_buy_quote": 247939.9749 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.253, "high": 0.2552, "low": 0.2526, "close": 0.2543, "volume": 1563307.0, "close_time": 1764701999999, "quote_volume": 397159.4188, "trades": 6091, "taker_buy_base": 754080.0, "taker_buy_quote": 191667.0692 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.2543, "high": 0.2563, "low": 0.2543, "close": 0.2548, "volume": 1728334.0, "close_time": 1764705599999, "quote_volume": 441841.6016, "trades": 5111, "taker_buy_base": 896882.0, "taker_buy_quote": 229290.8568 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2548, "high": 0.257, "low": 0.2547, "close": 0.2569, "volume": 2853859.0, "close_time": 1764709199999, "quote_volume": 729417.9665, "trades": 7302, "taker_buy_base": 1198766.0, "taker_buy_quote": 306530.8494 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.2569, "high": 0.2579, "low": 0.2548, "close": 0.2561, "volume": 2941922.0, "close_time": 1764712799999, "quote_volume": 754637.4832, "trades": 5641, "taker_buy_base": 1341033.0, "taker_buy_quote": 343911.8287 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2561, "high": 0.2577, "low": 0.2553, "close": 0.2577, "volume": 1589478.0, "close_time": 1764716399999, "quote_volume": 408086.0082, "trades": 4123, "taker_buy_base": 508265.0, "taker_buy_quote": 130497.4527 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2577, "high": 0.2579, "low": 0.2542, "close": 0.2547, "volume": 828440.0, "close_time": 1764719999999, "quote_volume": 211962.1391, "trades": 2853, "taker_buy_base": 256307.0, "taker_buy_quote": 65579.7301 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2547, "high": 0.2557, "low": 0.2522, "close": 0.2546, "volume": 3388253.0, "close_time": 1764723599999, "quote_volume": 858861.6522, "trades": 7724, "taker_buy_base": 1623888.0, "taker_buy_quote": 411659.697 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2547, "high": 0.2551, "low": 0.2536, "close": 0.254, "volume": 924001.0, "close_time": 1764727199999, "quote_volume": 235066.8363, "trades": 4041, "taker_buy_base": 424770.0, "taker_buy_quote": 108107.2645 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.254, "high": 0.2566, "low": 0.2539, "close": 0.2553, "volume": 1459069.0, "close_time": 1764730799999, "quote_volume": 372610.5085, "trades": 5169, "taker_buy_base": 791116.0, "taker_buy_quote": 201989.3744 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2552, "high": 0.2557, "low": 0.2533, "close": 0.2533, "volume": 1228185.0, "close_time": 1764734399999, "quote_volume": 312432.094, "trades": 3523, "taker_buy_base": 642109.0, "taker_buy_quote": 163390.1101 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2533, "high": 0.2574, "low": 0.2526, "close": 0.2571, "volume": 3244450.0, "close_time": 1764737999999, "quote_volume": 825546.7686, "trades": 6384, "taker_buy_base": 1934657.0, "taker_buy_quote": 491748.8795 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2572, "high": 0.2602, "low": 0.2571, "close": 0.2595, "volume": 3309844.0, "close_time": 1764741599999, "quote_volume": 856601.7071, "trades": 6335, "taker_buy_base": 2085401.0, "taker_buy_quote": 539748.2477 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2596, "high": 0.2629, "low": 0.2582, "close": 0.2588, "volume": 4488749.0, "close_time": 1764745199999, "quote_volume": 1167695.6957, "trades": 10050, "taker_buy_base": 2204177.0, "taker_buy_quote": 572840.3384 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.2587, "high": 0.2591, "low": 0.2575, "close": 0.2577, "volume": 1140117.0, "close_time": 1764748799999, "quote_volume": 294570.2363, "trades": 3628, "taker_buy_base": 543110.0, "taker_buy_quote": 140364.4249 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2578, "high": 0.2585, "low": 0.2567, "close": 0.2581, "volume": 2337018.0, "close_time": 1764752399999, "quote_volume": 601924.7998, "trades": 4953, "taker_buy_base": 1293226.0, "taker_buy_quote": 333298.597 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2582, "high": 0.2582, "low": 0.2559, "close": 0.2573, "volume": 2466508.0, "close_time": 1764755999999, "quote_volume": 633870.1119, "trades": 3894, "taker_buy_base": 817011.0, "taker_buy_quote": 209966.3307 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2574, "high": 0.2585, "low": 0.2563, "close": 0.2563, "volume": 1689314.0, "close_time": 1764759599999, "quote_volume": 435108.8762, "trades": 2961, "taker_buy_base": 857462.0, "taker_buy_quote": 220892.1575 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2564, "high": 0.257, "low": 0.2558, "close": 0.2562, "volume": 1195403.0, "close_time": 1764763199999, "quote_volume": 306570.2676, "trades": 2459, "taker_buy_base": 636150.0, "taker_buy_quote": 163204.5853 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2563, "high": 0.2569, "low": 0.2552, "close": 0.256, "volume": 1972454.0, "close_time": 1764766799999, "quote_volume": 504681.9887, "trades": 3664, "taker_buy_base": 1199187.0, "taker_buy_quote": 306824.8622 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2559, "high": 0.2566, "low": 0.2548, "close": 0.2552, "volume": 1470307.0, "close_time": 1764770399999, "quote_volume": 376122.0177, "trades": 4076, "taker_buy_base": 764554.0, "taker_buy_quote": 195592.1738 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2552, "high": 0.2581, "low": 0.2512, "close": 0.2536, "volume": 9628195.0, "close_time": 1764773999999, "quote_volume": 2451055.2532, "trades": 22784, "taker_buy_base": 5130214.0, "taker_buy_quote": 1306718.4367 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2536, "high": 0.2588, "low": 0.2533, "close": 0.2575, "volume": 3067270.0, "close_time": 1764777599999, "quote_volume": 785909.2976, "trades": 9603, "taker_buy_base": 1600330.0, "taker_buy_quote": 409967.8566 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2576, "high": 0.2588, "low": 0.2551, "close": 0.2552, "volume": 2800976.0, "close_time": 1764781199999, "quote_volume": 720189.8586, "trades": 5890, "taker_buy_base": 899808.0, "taker_buy_quote": 231509.0734 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2552, "high": 0.259, "low": 0.2552, "close": 0.2582, "volume": 4283229.0, "close_time": 1764784799999, "quote_volume": 1104004.7545, "trades": 6904, "taker_buy_base": 2325170.0, "taker_buy_quote": 599544.0584 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2582, "high": 0.2594, "low": 0.2559, "close": 0.2566, "volume": 1587204.0, "close_time": 1764788399999, "quote_volume": 409711.8876, "trades": 3369, "taker_buy_base": 928467.0, "taker_buy_quote": 239801.9886 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.2565, "high": 0.2576, "low": 0.256, "close": 0.2576, "volume": 2269901.0, "close_time": 1764791999999, "quote_volume": 582951.6384, "trades": 3664, "taker_buy_base": 1390673.0, "taker_buy_quote": 357178.6907 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2576, "high": 0.2584, "low": 0.2563, "close": 0.2571, "volume": 3223908.0, "close_time": 1764795599999, "quote_volume": 828990.5626, "trades": 4965, "taker_buy_base": 1990790.0, "taker_buy_quote": 511846.1144 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.257, "high": 0.2591, "low": 0.2565, "close": 0.259, "volume": 2106984.0, "close_time": 1764799199999, "quote_volume": 542782.2569, "trades": 4191, "taker_buy_base": 1352847.0, "taker_buy_quote": 348512.2618 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2589, "high": 0.2609, "low": 0.2582, "close": 0.2602, "volume": 2799995.0, "close_time": 1764802799999, "quote_volume": 726122.5105, "trades": 7203, "taker_buy_base": 1469193.0, "taker_buy_quote": 381121.7705 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2602, "high": 0.2611, "low": 0.2578, "close": 0.2579, "volume": 1788970.0, "close_time": 1764806399999, "quote_volume": 465158.6013, "trades": 3481, "taker_buy_base": 1029789.0, "taker_buy_quote": 267915.9905 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.258, "high": 0.2583, "low": 0.2559, "close": 0.2571, "volume": 1254528.0, "close_time": 1764809999999, "quote_volume": 322546.9687, "trades": 3676, "taker_buy_base": 677819.0, "taker_buy_quote": 174281.9666 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.257, "high": 0.259, "low": 0.2562, "close": 0.2563, "volume": 1393293.0, "close_time": 1764813599999, "quote_volume": 358772.9056, "trades": 4752, "taker_buy_base": 721445.0, "taker_buy_quote": 185745.6344 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.2564, "high": 0.2586, "low": 0.256, "close": 0.257, "volume": 2039180.0, "close_time": 1764817199999, "quote_volume": 524910.0016, "trades": 4339, "taker_buy_base": 706229.0, "taker_buy_quote": 181935.6065 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2571, "high": 0.2586, "low": 0.2555, "close": 0.2585, "volume": 5752734.0, "close_time": 1764820799999, "quote_volume": 1481297.8179, "trades": 8905, "taker_buy_base": 4188236.0, "taker_buy_quote": 1078842.7758 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2584, "high": 0.259, "low": 0.2558, "close": 0.2564, "volume": 3037931.0, "close_time": 1764824399999, "quote_volume": 781523.2672, "trades": 5645, "taker_buy_base": 1266619.0, "taker_buy_quote": 326509.4239 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2564, "high": 0.2572, "low": 0.2556, "close": 0.2563, "volume": 893867.0, "close_time": 1764827999999, "quote_volume": 229135.5515, "trades": 2397, "taker_buy_base": 565145.0, "taker_buy_quote": 144835.8129 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2564, "high": 0.2565, "low": 0.2538, "close": 0.2548, "volume": 8482014.0, "close_time": 1764831599999, "quote_volume": 2159176.058, "trades": 9062, "taker_buy_base": 2325644.0, "taker_buy_quote": 593083.8227 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.2548, "high": 0.2549, "low": 0.2532, "close": 0.2542, "volume": 2039675.0, "close_time": 1764835199999, "quote_volume": 518302.8988, "trades": 4149, "taker_buy_base": 953410.0, "taker_buy_quote": 242297.7373 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2542, "high": 0.2547, "low": 0.2532, "close": 0.2534, "volume": 901213.0, "close_time": 1764838799999, "quote_volume": 228877.9953, "trades": 2003, "taker_buy_base": 477217.0, "taker_buy_quote": 121238.55 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.2535, "high": 0.2553, "low": 0.2535, "close": 0.2545, "volume": 1073662.0, "close_time": 1764842399999, "quote_volume": 273360.4485, "trades": 2599, "taker_buy_base": 599752.0, "taker_buy_quote": 152731.6292 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2545, "high": 0.2547, "low": 0.254, "close": 0.2542, "volume": 548175.0, "close_time": 1764845999999, "quote_volume": 139444.6242, "trades": 1959, "taker_buy_base": 248975.0, "taker_buy_quote": 63339.3861 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2543, "high": 0.2548, "low": 0.2536, "close": 0.2541, "volume": 545386.0, "close_time": 1764849599999, "quote_volume": 138617.8005, "trades": 2039, "taker_buy_base": 208893.0, "taker_buy_quote": 53090.1297 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2542, "high": 0.2545, "low": 0.2533, "close": 0.2539, "volume": 1048175.0, "close_time": 1764853199999, "quote_volume": 265961.1639, "trades": 2251, "taker_buy_base": 620067.0, "taker_buy_quote": 157352.4112 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2539, "high": 0.2542, "low": 0.2509, "close": 0.251, "volume": 1987756.0, "close_time": 1764856799999, "quote_volume": 501498.0682, "trades": 4609, "taker_buy_base": 881046.0, "taker_buy_quote": 222242.8906 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.251, "high": 0.2524, "low": 0.2496, "close": 0.2502, "volume": 3057034.0, "close_time": 1764860399999, "quote_volume": 767785.7161, "trades": 7852, "taker_buy_base": 1488734.0, "taker_buy_quote": 373889.3106 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2502, "high": 0.2556, "low": 0.2502, "close": 0.2552, "volume": 3184839.0, "close_time": 1764863999999, "quote_volume": 805435.335, "trades": 7902, "taker_buy_base": 1650552.0, "taker_buy_quote": 417005.8451 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2551, "high": 0.256, "low": 0.253, "close": 0.2535, "volume": 2261697.0, "close_time": 1764867599999, "quote_volume": 575145.0701, "trades": 6330, "taker_buy_base": 791554.0, "taker_buy_quote": 201442.0596 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2535, "high": 0.2537, "low": 0.2508, "close": 0.2532, "volume": 1391003.0, "close_time": 1764871199999, "quote_volume": 351005.3114, "trades": 4196, "taker_buy_base": 753865.0, "taker_buy_quote": 190316.8652 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2532, "high": 0.2534, "low": 0.2511, "close": 0.2516, "volume": 1404720.0, "close_time": 1764874799999, "quote_volume": 354073.1814, "trades": 3762, "taker_buy_base": 618198.0, "taker_buy_quote": 155795.2972 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2516, "high": 0.2527, "low": 0.2482, "close": 0.2522, "volume": 3297737.0, "close_time": 1764878399999, "quote_volume": 824391.1828, "trades": 10746, "taker_buy_base": 1342360.0, "taker_buy_quote": 335919.5353 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2521, "high": 0.2549, "low": 0.2516, "close": 0.2541, "volume": 1749881.0, "close_time": 1764881999999, "quote_volume": 443119.9886, "trades": 4765, "taker_buy_base": 674615.0, "taker_buy_quote": 170877.1858 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.254, "high": 0.2542, "low": 0.2524, "close": 0.2525, "volume": 1118099.0, "close_time": 1764885599999, "quote_volume": 283342.1365, "trades": 2486, "taker_buy_base": 355056.0, "taker_buy_quote": 89983.8515 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2525, "high": 0.2535, "low": 0.2522, "close": 0.2524, "volume": 423789.0, "close_time": 1764889199999, "quote_volume": 107144.4257, "trades": 1761, "taker_buy_base": 189247.0, "taker_buy_quote": 47854.5264 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2523, "high": 0.2531, "low": 0.2515, "close": 0.2519, "volume": 458088.0, "close_time": 1764892799999, "quote_volume": 115506.9892, "trades": 1541, "taker_buy_base": 215570.0, "taker_buy_quote": 54364.6714 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2518, "high": 0.2535, "low": 0.2518, "close": 0.2526, "volume": 1124898.0, "close_time": 1764896399999, "quote_volume": 284329.8071, "trades": 3911, "taker_buy_base": 722579.0, "taker_buy_quote": 182671.1907 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2527, "high": 0.2539, "low": 0.2525, "close": 0.2532, "volume": 1046138.0, "close_time": 1764899999999, "quote_volume": 265040.9445, "trades": 2483, "taker_buy_base": 681383.0, "taker_buy_quote": 172633.0936 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2533, "high": 0.2541, "low": 0.2525, "close": 0.2529, "volume": 1031192.0, "close_time": 1764903599999, "quote_volume": 261063.7895, "trades": 2103, "taker_buy_base": 554507.0, "taker_buy_quote": 140423.5265 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.253, "high": 0.2534, "low": 0.2514, "close": 0.2519, "volume": 1124907.0, "close_time": 1764907199999, "quote_volume": 283616.2812, "trades": 2325, "taker_buy_base": 345519.0, "taker_buy_quote": 87135.6998 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2518, "high": 0.2527, "low": 0.2506, "close": 0.2515, "volume": 987628.0, "close_time": 1764910799999, "quote_volume": 248409.7356, "trades": 2295, "taker_buy_base": 412305.0, "taker_buy_quote": 103771.213 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2515, "high": 0.2517, "low": 0.2508, "close": 0.2511, "volume": 544433.0, "close_time": 1764914399999, "quote_volume": 136805.8855, "trades": 1432, "taker_buy_base": 259686.0, "taker_buy_quote": 65265.7492 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2511, "high": 0.2522, "low": 0.251, "close": 0.2518, "volume": 489096.0, "close_time": 1764917999999, "quote_volume": 123086.4418, "trades": 1650, "taker_buy_base": 305572.0, "taker_buy_quote": 76915.7239 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2517, "high": 0.253, "low": 0.2515, "close": 0.2523, "volume": 458861.0, "close_time": 1764921599999, "quote_volume": 115786.8747, "trades": 1343, "taker_buy_base": 215664.0, "taker_buy_quote": 54418.856 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2523, "high": 0.2523, "low": 0.2506, "close": 0.2513, "volume": 647333.0, "close_time": 1764925199999, "quote_volume": 162734.362, "trades": 2118, "taker_buy_base": 252506.0, "taker_buy_quote": 63476.6234 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2513, "high": 0.2514, "low": 0.2486, "close": 0.2489, "volume": 1075647.0, "close_time": 1764928799999, "quote_volume": 268535.8671, "trades": 3419, "taker_buy_base": 439252.0, "taker_buy_quote": 109664.8126 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2489, "high": 0.2509, "low": 0.2487, "close": 0.2496, "volume": 942904.0, "close_time": 1764932399999, "quote_volume": 235715.3363, "trades": 3073, "taker_buy_base": 524123.0, "taker_buy_quote": 131015.8617 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2495, "high": 0.2497, "low": 0.2479, "close": 0.2491, "volume": 731583.0, "close_time": 1764935999999, "quote_volume": 182022.0209, "trades": 2260, "taker_buy_base": 340143.0, "taker_buy_quote": 84660.7557 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2491, "high": 0.2499, "low": 0.2488, "close": 0.249, "volume": 775075.0, "close_time": 1764939599999, "quote_volume": 193251.1753, "trades": 2495, "taker_buy_base": 392173.0, "taker_buy_quote": 97780.3746 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.249, "high": 0.2499, "low": 0.2475, "close": 0.2483, "volume": 1688988.0, "close_time": 1764943199999, "quote_volume": 420027.1046, "trades": 4397, "taker_buy_base": 774731.0, "taker_buy_quote": 192705.7896 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2483, "high": 0.2495, "low": 0.2463, "close": 0.2473, "volume": 2781730.0, "close_time": 1764946799999, "quote_volume": 691192.4608, "trades": 6088, "taker_buy_base": 1500057.0, "taker_buy_quote": 372886.4662 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2474, "high": 0.2518, "low": 0.2474, "close": 0.2483, "volume": 4253160.0, "close_time": 1764950399999, "quote_volume": 1063899.9024, "trades": 10172, "taker_buy_base": 1805737.0, "taker_buy_quote": 451186.4148 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2483, "high": 0.2484, "low": 0.2421, "close": 0.2437, "volume": 5646317.0, "close_time": 1764953999999, "quote_volume": 1382622.4008, "trades": 14500, "taker_buy_base": 1860165.0, "taker_buy_quote": 455478.0747 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2437, "high": 0.2445, "low": 0.2414, "close": 0.2437, "volume": 2825962.0, "close_time": 1764957599999, "quote_volume": 687504.4276, "trades": 6894, "taker_buy_base": 1043773.0, "taker_buy_quote": 253903.519 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2436, "high": 0.2445, "low": 0.2407, "close": 0.2411, "volume": 1366503.0, "close_time": 1764961199999, "quote_volume": 331474.2495, "trades": 5375, "taker_buy_base": 624810.0, "taker_buy_quote": 151546.3303 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.241, "high": 0.2426, "low": 0.2402, "close": 0.242, "volume": 1613008.0, "close_time": 1764964799999, "quote_volume": 389449.4769, "trades": 4964, "taker_buy_base": 976377.0, "taker_buy_quote": 235840.5682 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2419, "high": 0.242, "low": 0.239, "close": 0.2394, "volume": 1147685.0, "close_time": 1764968399999, "quote_volume": 275565.508, "trades": 3347, "taker_buy_base": 699304.0, "taker_buy_quote": 167816.6845 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2393, "high": 0.2401, "low": 0.2388, "close": 0.239, "volume": 1443217.0, "close_time": 1764971999999, "quote_volume": 345625.9216, "trades": 2564, "taker_buy_base": 809583.0, "taker_buy_quote": 193902.405 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.239, "high": 0.2406, "low": 0.2387, "close": 0.2398, "volume": 715503.0, "close_time": 1764975599999, "quote_volume": 171398.4135, "trades": 1871, "taker_buy_base": 499619.0, "taker_buy_quote": 119737.2417 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2399, "high": 0.2401, "low": 0.2391, "close": 0.2399, "volume": 515732.0, "close_time": 1764979199999, "quote_volume": 123613.6689, "trades": 1273, "taker_buy_base": 282418.0, "taker_buy_quote": 67692.8798 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2398, "high": 0.2406, "low": 0.2386, "close": 0.2399, "volume": 1596329.0, "close_time": 1764982799999, "quote_volume": 382071.3507, "trades": 2266, "taker_buy_base": 832598.0, "taker_buy_quote": 199468.0693 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2399, "high": 0.24, "low": 0.2391, "close": 0.2396, "volume": 716050.0, "close_time": 1764986399999, "quote_volume": 171634.2846, "trades": 1216, "taker_buy_base": 469454.0, "taker_buy_quote": 112535.7413 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2396, "high": 0.2403, "low": 0.2388, "close": 0.2401, "volume": 466943.0, "close_time": 1764989999999, "quote_volume": 111853.2554, "trades": 1240, "taker_buy_base": 214629.0, "taker_buy_quote": 51393.8327 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2402, "high": 0.2419, "low": 0.2401, "close": 0.2417, "volume": 626980.0, "close_time": 1764993599999, "quote_volume": 151312.3494, "trades": 2018, "taker_buy_base": 350384.0, "taker_buy_quote": 84548.1315 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2417, "high": 0.2418, "low": 0.2408, "close": 0.2412, "volume": 549398.0, "close_time": 1764997199999, "quote_volume": 132555.0739, "trades": 2007, "taker_buy_base": 217887.0, "taker_buy_quote": 52572.4704 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2412, "high": 0.2413, "low": 0.2398, "close": 0.2407, "volume": 572958.0, "close_time": 1765000799999, "quote_volume": 137887.8778, "trades": 1468, "taker_buy_base": 350000.0, "taker_buy_quote": 84239.3606 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2406, "high": 0.2416, "low": 0.2402, "close": 0.2403, "volume": 1165174.0, "close_time": 1765004399999, "quote_volume": 280856.6774, "trades": 2208, "taker_buy_base": 521103.0, "taker_buy_quote": 125593.739 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2402, "high": 0.2405, "low": 0.2389, "close": 0.2394, "volume": 836889.0, "close_time": 1765007999999, "quote_volume": 200556.696, "trades": 2125, "taker_buy_base": 376459.0, "taker_buy_quote": 90223.9374 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2394, "high": 0.2395, "low": 0.2376, "close": 0.2377, "volume": 1382816.0, "close_time": 1765011599999, "quote_volume": 329752.2091, "trades": 3328, "taker_buy_base": 599354.0, "taker_buy_quote": 143051.0321 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2378, "high": 0.2399, "low": 0.2378, "close": 0.2394, "volume": 677819.0, "close_time": 1765015199999, "quote_volume": 162035.5246, "trades": 2047, "taker_buy_base": 283009.0, "taker_buy_quote": 67643.6194 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2394, "high": 0.2396, "low": 0.2384, "close": 0.2387, "volume": 385194.0, "close_time": 1765018799999, "quote_volume": 92018.8734, "trades": 1256, "taker_buy_base": 213526.0, "taker_buy_quote": 51015.6614 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2386, "high": 0.2402, "low": 0.2385, "close": 0.24, "volume": 660517.0, "close_time": 1765022399999, "quote_volume": 158037.1147, "trades": 1755, "taker_buy_base": 255327.0, "taker_buy_quote": 61156.6612 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2399, "high": 0.241, "low": 0.2396, "close": 0.2404, "volume": 537212.0, "close_time": 1765025999999, "quote_volume": 129141.4876, "trades": 1707, "taker_buy_base": 359159.0, "taker_buy_quote": 86342.1267 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2404, "high": 0.2411, "low": 0.2401, "close": 0.2405, "volume": 513823.0, "close_time": 1765029599999, "quote_volume": 123633.1101, "trades": 1773, "taker_buy_base": 310854.0, "taker_buy_quote": 74806.9108 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2404, "high": 0.2427, "low": 0.2402, "close": 0.2415, "volume": 1917075.0, "close_time": 1765033199999, "quote_volume": 462913.4062, "trades": 4798, "taker_buy_base": 922910.0, "taker_buy_quote": 222791.3878 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2414, "high": 0.2416, "low": 0.2391, "close": 0.2402, "volume": 1279645.0, "close_time": 1765036799999, "quote_volume": 307335.0181, "trades": 3323, "taker_buy_base": 590790.0, "taker_buy_quote": 141864.1937 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2401, "high": 0.2417, "low": 0.2401, "close": 0.2409, "volume": 582877.0, "close_time": 1765040399999, "quote_volume": 140404.5956, "trades": 1996, "taker_buy_base": 324198.0, "taker_buy_quote": 78099.616 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.2409, "high": 0.2419, "low": 0.2407, "close": 0.2417, "volume": 310152.0, "close_time": 1765043999999, "quote_volume": 74861.874, "trades": 1434, "taker_buy_base": 110004.0, "taker_buy_quote": 26545.4448 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2416, "high": 0.2427, "low": 0.2409, "close": 0.2412, "volume": 704364.0, "close_time": 1765047599999, "quote_volume": 170243.2038, "trades": 1686, "taker_buy_base": 462245.0, "taker_buy_quote": 111717.5353 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2411, "high": 0.2413, "low": 0.2391, "close": 0.2397, "volume": 1509786.0, "close_time": 1765051199999, "quote_volume": 362431.2283, "trades": 3627, "taker_buy_base": 661346.0, "taker_buy_quote": 158714.9071 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2397, "high": 0.2404, "low": 0.2397, "close": 0.2402, "volume": 624678.0, "close_time": 1765054799999, "quote_volume": 149974.7522, "trades": 1324, "taker_buy_base": 284382.0, "taker_buy_quote": 68293.7746 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2402, "high": 0.2412, "low": 0.24, "close": 0.2406, "volume": 1001599.0, "close_time": 1765058399999, "quote_volume": 241156.5105, "trades": 2924, "taker_buy_base": 539121.0, "taker_buy_quote": 129793.875 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2406, "high": 0.2408, "low": 0.2394, "close": 0.2395, "volume": 668169.0, "close_time": 1765061999999, "quote_volume": 160447.7627, "trades": 1896, "taker_buy_base": 249836.0, "taker_buy_quote": 59987.2613 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2395, "high": 0.2399, "low": 0.2385, "close": 0.2394, "volume": 733010.0, "close_time": 1765065599999, "quote_volume": 175280.4752, "trades": 1769, "taker_buy_base": 356071.0, "taker_buy_quote": 85184.5553 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2395, "high": 0.2402, "low": 0.2392, "close": 0.2401, "volume": 381772.0, "close_time": 1765069199999, "quote_volume": 91520.4269, "trades": 1014, "taker_buy_base": 236016.0, "taker_buy_quote": 56580.0705 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.24, "high": 0.2401, "low": 0.239, "close": 0.239, "volume": 366086.0, "close_time": 1765072799999, "quote_volume": 87758.0827, "trades": 1090, "taker_buy_base": 232750.0, "taker_buy_quote": 55805.3154 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.2389, "high": 0.2404, "low": 0.2388, "close": 0.2402, "volume": 419612.0, "close_time": 1765076399999, "quote_volume": 100540.2613, "trades": 930, "taker_buy_base": 231345.0, "taker_buy_quote": 55439.3337 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.2403, "high": 0.2417, "low": 0.2401, "close": 0.2414, "volume": 786852.0, "close_time": 1765079999999, "quote_volume": 189535.4115, "trades": 2066, "taker_buy_base": 489518.0, "taker_buy_quote": 117917.0718 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2414, "high": 0.2419, "low": 0.2404, "close": 0.2405, "volume": 741014.0, "close_time": 1765083599999, "quote_volume": 178762.2107, "trades": 1979, "taker_buy_base": 362198.0, "taker_buy_quote": 87418.8274 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2405, "high": 0.2414, "low": 0.2402, "close": 0.2411, "volume": 468438.0, "close_time": 1765087199999, "quote_volume": 112815.4212, "trades": 1413, "taker_buy_base": 319536.0, "taker_buy_quote": 76950.3125 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2411, "high": 0.2421, "low": 0.2409, "close": 0.242, "volume": 453253.0, "close_time": 1765090799999, "quote_volume": 109562.3292, "trades": 1390, "taker_buy_base": 305030.0, "taker_buy_quote": 73742.7705 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.242, "high": 0.2424, "low": 0.2398, "close": 0.2403, "volume": 793939.0, "close_time": 1765094399999, "quote_volume": 191211.7443, "trades": 2041, "taker_buy_base": 201107.0, "taker_buy_quote": 48363.9022 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2403, "high": 0.2416, "low": 0.2394, "close": 0.2406, "volume": 454972.0, "close_time": 1765097999999, "quote_volume": 109335.4965, "trades": 2125, "taker_buy_base": 206241.0, "taker_buy_quote": 49553.9493 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2406, "high": 0.2414, "low": 0.2397, "close": 0.2403, "volume": 922793.0, "close_time": 1765101599999, "quote_volume": 221972.3224, "trades": 2453, "taker_buy_base": 341031.0, "taker_buy_quote": 82033.6473 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2403, "high": 0.2414, "low": 0.2395, "close": 0.2397, "volume": 722299.0, "close_time": 1765105199999, "quote_volume": 173787.6881, "trades": 2288, "taker_buy_base": 373038.0, "taker_buy_quote": 89779.2842 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2397, "high": 0.2404, "low": 0.2394, "close": 0.2398, "volume": 442378.0, "close_time": 1765108799999, "quote_volume": 106074.3435, "trades": 1595, "taker_buy_base": 228999.0, "taker_buy_quote": 54920.8511 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2398, "high": 0.2415, "low": 0.2397, "close": 0.2409, "volume": 1207168.0, "close_time": 1765112399999, "quote_volume": 290781.5616, "trades": 2000, "taker_buy_base": 765984.0, "taker_buy_quote": 184541.9879 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.241, "high": 0.2413, "low": 0.2384, "close": 0.2392, "volume": 1147187.0, "close_time": 1765115999999, "quote_volume": 274961.1435, "trades": 4151, "taker_buy_base": 495798.0, "taker_buy_quote": 118848.803 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2392, "high": 0.2392, "low": 0.2317, "close": 0.232, "volume": 6902905.0, "close_time": 1765119599999, "quote_volume": 1615971.0969, "trades": 17982, "taker_buy_base": 3432342.0, "taker_buy_quote": 803409.5766 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2319, "high": 0.2382, "low": 0.2318, "close": 0.2378, "volume": 3054323.0, "close_time": 1765123199999, "quote_volume": 718656.5502, "trades": 9239, "taker_buy_base": 1658118.0, "taker_buy_quote": 390281.9579 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2377, "high": 0.2377, "low": 0.2354, "close": 0.2376, "volume": 1559384.0, "close_time": 1765126799999, "quote_volume": 368730.1897, "trades": 4871, "taker_buy_base": 815583.0, "taker_buy_quote": 192802.4053 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2377, "high": 0.2439, "low": 0.2364, "close": 0.2428, "volume": 3490582.0, "close_time": 1765130399999, "quote_volume": 841362.8334, "trades": 11156, "taker_buy_base": 1631054.0, "taker_buy_quote": 393384.1164 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2427, "high": 0.2448, "low": 0.2427, "close": 0.2434, "volume": 1421915.0, "close_time": 1765133999999, "quote_volume": 346687.8095, "trades": 5263, "taker_buy_base": 796139.0, "taker_buy_quote": 194156.8564 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2434, "high": 0.2437, "low": 0.2418, "close": 0.2428, "volume": 1343205.0, "close_time": 1765137599999, "quote_volume": 325883.7573, "trades": 2822, "taker_buy_base": 632704.0, "taker_buy_quote": 153495.9793 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2429, "high": 0.2432, "low": 0.2422, "close": 0.2426, "volume": 427275.0, "close_time": 1765141199999, "quote_volume": 103717.3051, "trades": 1684, "taker_buy_base": 269752.0, "taker_buy_quote": 65484.7564 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2426, "high": 0.2426, "low": 0.2368, "close": 0.2382, "volume": 1552786.0, "close_time": 1765144799999, "quote_volume": 372192.8755, "trades": 3807, "taker_buy_base": 483605.0, "taker_buy_quote": 115630.1469 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2381, "high": 0.2381, "low": 0.2332, "close": 0.2358, "volume": 2208901.0, "close_time": 1765148399999, "quote_volume": 520395.3243, "trades": 9562, "taker_buy_base": 1134084.0, "taker_buy_quote": 267203.1367 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2357, "high": 0.2373, "low": 0.2347, "close": 0.2373, "volume": 730874.0, "close_time": 1765151999999, "quote_volume": 172438.2536, "trades": 2445, "taker_buy_base": 445116.0, "taker_buy_quote": 105063.72 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2373, "high": 0.2394, "low": 0.2368, "close": 0.2378, "volume": 1610341.0, "close_time": 1765155599999, "quote_volume": 382624.8352, "trades": 4513, "taker_buy_base": 830822.0, "taker_buy_quote": 197430.3245 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2379, "high": 0.243, "low": 0.2378, "close": 0.2403, "volume": 1171711.0, "close_time": 1765159199999, "quote_volume": 281876.6695, "trades": 5212, "taker_buy_base": 647424.0, "taker_buy_quote": 155665.9411 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2403, "high": 0.242, "low": 0.2399, "close": 0.2418, "volume": 492905.0, "close_time": 1765162799999, "quote_volume": 118713.8072, "trades": 2027, "taker_buy_base": 250132.0, "taker_buy_quote": 60261.6463 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.2418, "high": 0.2419, "low": 0.2404, "close": 0.2412, "volume": 535261.0, "close_time": 1765166399999, "quote_volume": 129111.0848, "trades": 2047, "taker_buy_base": 218709.0, "taker_buy_quote": 52761.934 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2412, "high": 0.2433, "low": 0.2412, "close": 0.2423, "volume": 551724.0, "close_time": 1765169999999, "quote_volume": 133613.851, "trades": 1807, "taker_buy_base": 414176.0, "taker_buy_quote": 100296.5034 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.2423, "high": 0.2429, "low": 0.2418, "close": 0.242, "volume": 590568.0, "close_time": 1765173599999, "quote_volume": 143019.0068, "trades": 1671, "taker_buy_base": 186248.0, "taker_buy_quote": 45132.5029 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.242, "high": 0.2428, "low": 0.2414, "close": 0.2415, "volume": 700574.0, "close_time": 1765177199999, "quote_volume": 169640.5131, "trades": 1843, "taker_buy_base": 424226.0, "taker_buy_quote": 102753.9908 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2415, "high": 0.2435, "low": 0.2413, "close": 0.2427, "volume": 1951072.0, "close_time": 1765180799999, "quote_volume": 473108.9466, "trades": 3811, "taker_buy_base": 1220273.0, "taker_buy_quote": 295869.751 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2427, "high": 0.2441, "low": 0.2424, "close": 0.2437, "volume": 1421751.0, "close_time": 1765184399999, "quote_volume": 346409.2628, "trades": 1379, "taker_buy_base": 1162884.0, "taker_buy_quote": 283366.6074 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2437, "high": 0.2461, "low": 0.2436, "close": 0.2443, "volume": 2704782.0, "close_time": 1765187999999, "quote_volume": 662570.2424, "trades": 5007, "taker_buy_base": 1575441.0, "taker_buy_quote": 385995.1489 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2444, "high": 0.2452, "low": 0.2443, "close": 0.245, "volume": 479428.0, "close_time": 1765191599999, "quote_volume": 117307.0933, "trades": 1452, "taker_buy_base": 271153.0, "taker_buy_quote": 66370.3934 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.245, "high": 0.2451, "low": 0.2432, "close": 0.2438, "volume": 819729.0, "close_time": 1765195199999, "quote_volume": 199846.5968, "trades": 2282, "taker_buy_base": 339746.0, "taker_buy_quote": 82896.6652 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2438, "high": 0.2445, "low": 0.2429, "close": 0.2444, "volume": 1397054.0, "close_time": 1765198799999, "quote_volume": 339857.0343, "trades": 2558, "taker_buy_base": 596479.0, "taker_buy_quote": 145117.2765 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2444, "high": 0.2458, "low": 0.2441, "close": 0.2453, "volume": 2025002.0, "close_time": 1765202399999, "quote_volume": 496077.3814, "trades": 3602, "taker_buy_base": 879083.0, "taker_buy_quote": 215363.9437 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2453, "high": 0.2469, "low": 0.244, "close": 0.245, "volume": 4187615.0, "close_time": 1765205999999, "quote_volume": 1028006.1336, "trades": 8702, "taker_buy_base": 1681464.0, "taker_buy_quote": 413039.9988 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.245, "high": 0.2455, "low": 0.2417, "close": 0.2426, "volume": 2368482.0, "close_time": 1765209599999, "quote_volume": 576527.1256, "trades": 10088, "taker_buy_base": 1142724.0, "taker_buy_quote": 278044.4474 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2426, "high": 0.2448, "low": 0.2414, "close": 0.2423, "volume": 1410273.0, "close_time": 1765213199999, "quote_volume": 342784.4243, "trades": 4780, "taker_buy_base": 690138.0, "taker_buy_quote": 167771.4095 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2423, "high": 0.2438, "low": 0.2409, "close": 0.2428, "volume": 1869659.0, "close_time": 1765216799999, "quote_volume": 453152.5553, "trades": 6128, "taker_buy_base": 984115.0, "taker_buy_quote": 238658.4513 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2428, "high": 0.2439, "low": 0.2404, "close": 0.2411, "volume": 1323116.0, "close_time": 1765220399999, "quote_volume": 320872.811, "trades": 4411, "taker_buy_base": 677450.0, "taker_buy_quote": 164503.5651 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.2411, "high": 0.2423, "low": 0.241, "close": 0.2412, "volume": 905594.0, "close_time": 1765223999999, "quote_volume": 218738.5427, "trades": 3860, "taker_buy_base": 442698.0, "taker_buy_quote": 106958.9633 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2413, "high": 0.2435, "low": 0.2412, "close": 0.2429, "volume": 1033760.0, "close_time": 1765227599999, "quote_volume": 250567.267, "trades": 3773, "taker_buy_base": 635597.0, "taker_buy_quote": 154082.5112 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2428, "high": 0.2439, "low": 0.2418, "close": 0.2435, "volume": 3476082.0, "close_time": 1765231199999, "quote_volume": 844196.2666, "trades": 6469, "taker_buy_base": 1708621.0, "taker_buy_quote": 414987.7462 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.2435, "high": 0.2437, "low": 0.2416, "close": 0.242, "volume": 1135929.0, "close_time": 1765234799999, "quote_volume": 275612.638, "trades": 2605, "taker_buy_base": 435864.0, "taker_buy_quote": 105804.0752 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.242, "high": 0.2421, "low": 0.24, "close": 0.2408, "volume": 1254357.0, "close_time": 1765238399999, "quote_volume": 301868.8313, "trades": 3395, "taker_buy_base": 667569.0, "taker_buy_quote": 160654.4525 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2409, "high": 0.2417, "low": 0.2393, "close": 0.2396, "volume": 977735.0, "close_time": 1765241999999, "quote_volume": 235152.9315, "trades": 2741, "taker_buy_base": 424428.0, "taker_buy_quote": 102143.3775 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.2396, "high": 0.2399, "low": 0.2379, "close": 0.2386, "volume": 1359894.0, "close_time": 1765245599999, "quote_volume": 324878.5727, "trades": 3915, "taker_buy_base": 670224.0, "taker_buy_quote": 160138.1827 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.2385, "high": 0.24, "low": 0.2383, "close": 0.2391, "volume": 1272884.0, "close_time": 1765249199999, "quote_volume": 304547.0303, "trades": 2947, "taker_buy_base": 710606.0, "taker_buy_quote": 169976.9454 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2392, "high": 0.2404, "low": 0.2383, "close": 0.2401, "volume": 957140.0, "close_time": 1765252799999, "quote_volume": 229032.8274, "trades": 2652, "taker_buy_base": 572140.0, "taker_buy_quote": 136903.4184 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2401, "high": 0.2403, "low": 0.2381, "close": 0.2385, "volume": 1072459.0, "close_time": 1765256399999, "quote_volume": 256289.539, "trades": 1908, "taker_buy_base": 412853.0, "taker_buy_quote": 98595.3239 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2385, "high": 0.2393, "low": 0.2377, "close": 0.2382, "volume": 1007974.0, "close_time": 1765259999999, "quote_volume": 240366.5169, "trades": 2754, "taker_buy_base": 482263.0, "taker_buy_quote": 115002.1464 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.2382, "high": 0.239, "low": 0.2374, "close": 0.2389, "volume": 647092.0, "close_time": 1765263599999, "quote_volume": 154237.7005, "trades": 2164, "taker_buy_base": 310140.0, "taker_buy_quote": 73946.37 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.2389, "high": 0.2406, "low": 0.2387, "close": 0.2405, "volume": 728945.0, "close_time": 1765267199999, "quote_volume": 174540.652, "trades": 2061, "taker_buy_base": 334710.0, "taker_buy_quote": 80153.6993 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2406, "high": 0.2406, "low": 0.2393, "close": 0.24, "volume": 688921.0, "close_time": 1765270799999, "quote_volume": 165324.5445, "trades": 2046, "taker_buy_base": 353825.0, "taker_buy_quote": 84923.7478 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.2399, "high": 0.2399, "low": 0.2384, "close": 0.2388, "volume": 483133.0, "close_time": 1765274399999, "quote_volume": 115529.7072, "trades": 1441, "taker_buy_base": 204225.0, "taker_buy_quote": 48826.2387 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2389, "high": 0.2397, "low": 0.238, "close": 0.2395, "volume": 605844.0, "close_time": 1765277999999, "quote_volume": 144764.3486, "trades": 2316, "taker_buy_base": 294799.0, "taker_buy_quote": 70470.096 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2395, "high": 0.2407, "low": 0.2388, "close": 0.2405, "volume": 507175.0, "close_time": 1765281599999, "quote_volume": 121475.5228, "trades": 1313, "taker_buy_base": 346877.0, "taker_buy_quote": 83062.4825 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2405, "high": 0.2425, "low": 0.2404, "close": 0.2422, "volume": 1090488.0, "close_time": 1765285199999, "quote_volume": 263677.2478, "trades": 3209, "taker_buy_base": 643994.0, "taker_buy_quote": 155653.9841 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.2423, "high": 0.2431, "low": 0.2417, "close": 0.2424, "volume": 1130082.0, "close_time": 1765288799999, "quote_volume": 273925.535, "trades": 2648, "taker_buy_base": 464188.0, "taker_buy_quote": 112571.5313 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2424, "high": 0.2431, "low": 0.2407, "close": 0.242, "volume": 2116798.0, "close_time": 1765292399999, "quote_volume": 511888.6963, "trades": 5297, "taker_buy_base": 819307.0, "taker_buy_quote": 198252.8254 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.242, "high": 0.2498, "low": 0.2419, "close": 0.2495, "volume": 4652091.0, "close_time": 1765295999999, "quote_volume": 1145983.2553, "trades": 13115, "taker_buy_base": 2672315.0, "taker_buy_quote": 657924.4007 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2496, "high": 0.2578, "low": 0.2496, "close": 0.2571, "volume": 10651468.0, "close_time": 1765299599999, "quote_volume": 2711642.4962, "trades": 20179, "taker_buy_base": 4895347.0, "taker_buy_quote": 1245904.9259 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2571, "high": 0.2584, "low": 0.2542, "close": 0.2549, "volume": 4803553.0, "close_time": 1765303199999, "quote_volume": 1231974.8169, "trades": 9537, "taker_buy_base": 1887671.0, "taker_buy_quote": 484024.8241 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.2549, "high": 0.2569, "low": 0.2548, "close": 0.2564, "volume": 3063912.0, "close_time": 1765306799999, "quote_volume": 783589.6673, "trades": 5583, "taker_buy_base": 1266628.0, "taker_buy_quote": 324170.0423 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2564, "high": 0.2568, "low": 0.2551, "close": 0.2557, "volume": 2923088.0, "close_time": 1765310399999, "quote_volume": 748342.2465, "trades": 5928, "taker_buy_base": 1727148.0, "taker_buy_quote": 442330.4034 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2557, "high": 0.2568, "low": 0.2527, "close": 0.2541, "volume": 3387365.0, "close_time": 1765313999999, "quote_volume": 862555.2274, "trades": 8747, "taker_buy_base": 1431911.0, "taker_buy_quote": 364597.6768 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2541, "high": 0.2549, "low": 0.2503, "close": 0.2518, "volume": 2333291.0, "close_time": 1765317599999, "quote_volume": 589918.2249, "trades": 5795, "taker_buy_base": 980000.0, "taker_buy_quote": 247654.4921 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2517, "high": 0.2545, "low": 0.2517, "close": 0.2539, "volume": 2617265.0, "close_time": 1765321199999, "quote_volume": 663265.9025, "trades": 5383, "taker_buy_base": 1333302.0, "taker_buy_quote": 337958.6543 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.2538, "high": 0.2546, "low": 0.253, "close": 0.2531, "volume": 892575.0, "close_time": 1765324799999, "quote_volume": 226745.9249, "trades": 2937, "taker_buy_base": 451200.0, "taker_buy_quote": 114644.0927 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2531, "high": 0.254, "low": 0.2513, "close": 0.2513, "volume": 1485593.0, "close_time": 1765328399999, "quote_volume": 375252.5765, "trades": 4198, "taker_buy_base": 594305.0, "taker_buy_quote": 150155.9047 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.2513, "high": 0.2516, "low": 0.2499, "close": 0.2504, "volume": 1250788.0, "close_time": 1765331999999, "quote_volume": 313564.9038, "trades": 3221, "taker_buy_base": 598829.0, "taker_buy_quote": 150192.6254 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2504, "high": 0.2516, "low": 0.2499, "close": 0.2514, "volume": 735928.0, "close_time": 1765335599999, "quote_volume": 184698.3909, "trades": 2140, "taker_buy_base": 354229.0, "taker_buy_quote": 88909.3851 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.2515, "high": 0.2522, "low": 0.2509, "close": 0.2514, "volume": 730604.0, "close_time": 1765339199999, "quote_volume": 183792.3673, "trades": 2041, "taker_buy_base": 438241.0, "taker_buy_quote": 110267.1668 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2514, "high": 0.2529, "low": 0.251, "close": 0.2521, "volume": 726878.0, "close_time": 1765342799999, "quote_volume": 183248.3224, "trades": 2595, "taker_buy_base": 303777.0, "taker_buy_quote": 76571.851 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.2521, "high": 0.2538, "low": 0.2519, "close": 0.2527, "volume": 960539.0, "close_time": 1765346399999, "quote_volume": 242947.9852, "trades": 2257, "taker_buy_base": 403442.0, "taker_buy_quote": 102060.3313 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.2526, "high": 0.2527, "low": 0.2513, "close": 0.2518, "volume": 757720.0, "close_time": 1765349999999, "quote_volume": 190931.289, "trades": 2029, "taker_buy_base": 246771.0, "taker_buy_quote": 62208.4623 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2518, "high": 0.2518, "low": 0.2503, "close": 0.2512, "volume": 738928.0, "close_time": 1765353599999, "quote_volume": 185374.6264, "trades": 1895, "taker_buy_base": 295902.0, "taker_buy_quote": 74240.6071 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2512, "high": 0.252, "low": 0.2507, "close": 0.2507, "volume": 1410290.0, "close_time": 1765357199999, "quote_volume": 354436.0276, "trades": 3272, "taker_buy_base": 534055.0, "taker_buy_quote": 134239.3838 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2507, "high": 0.253, "low": 0.2495, "close": 0.2527, "volume": 2797701.0, "close_time": 1765360799999, "quote_volume": 702047.9978, "trades": 4630, "taker_buy_base": 1587011.0, "taker_buy_quote": 398300.7616 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2526, "high": 0.2546, "low": 0.2501, "close": 0.2506, "volume": 1983374.0, "close_time": 1765364399999, "quote_volume": 500349.2436, "trades": 5344, "taker_buy_base": 816188.0, "taker_buy_quote": 205923.5893 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2506, "high": 0.2513, "low": 0.2498, "close": 0.251, "volume": 832868.0, "close_time": 1765367999999, "quote_volume": 208595.5929, "trades": 3297, "taker_buy_base": 408526.0, "taker_buy_quote": 102334.312 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2509, "high": 0.2512, "low": 0.2499, "close": 0.2509, "volume": 1124520.0, "close_time": 1765371599999, "quote_volume": 281795.7844, "trades": 2755, "taker_buy_base": 464439.0, "taker_buy_quote": 116420.4276 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.2509, "high": 0.2532, "low": 0.2506, "close": 0.2521, "volume": 915526.0, "close_time": 1765375199999, "quote_volume": 230840.9376, "trades": 2905, "taker_buy_base": 436918.0, "taker_buy_quote": 110173.3387 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2522, "high": 0.2525, "low": 0.2494, "close": 0.2502, "volume": 1413657.0, "close_time": 1765378799999, "quote_volume": 354595.1726, "trades": 4407, "taker_buy_base": 667038.0, "taker_buy_quote": 167269.7055 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2501, "high": 0.2514, "low": 0.2487, "close": 0.2503, "volume": 1743837.0, "close_time": 1765382399999, "quote_volume": 436063.5591, "trades": 4195, "taker_buy_base": 788405.0, "taker_buy_quote": 197213.4854 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2503, "high": 0.2529, "low": 0.2495, "close": 0.2496, "volume": 1740035.0, "close_time": 1765385999999, "quote_volume": 436959.3526, "trades": 4082, "taker_buy_base": 677386.0, "taker_buy_quote": 170132.9433 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.2495, "high": 0.252, "low": 0.2495, "close": 0.2505, "volume": 704442.0, "close_time": 1765389599999, "quote_volume": 176703.235, "trades": 3563, "taker_buy_base": 359784.0, "taker_buy_quote": 90206.7605 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2505, "high": 0.2541, "low": 0.2498, "close": 0.2525, "volume": 1188137.0, "close_time": 1765393199999, "quote_volume": 299463.0123, "trades": 4209, "taker_buy_base": 635428.0, "taker_buy_quote": 160145.7061 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2526, "high": 0.256, "low": 0.2499, "close": 0.2544, "volume": 6544464.0, "close_time": 1765396799999, "quote_volume": 1660037.6095, "trades": 22141, "taker_buy_base": 3179133.0, "taker_buy_quote": 806724.4614 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2545, "high": 0.3, "low": 0.2527, "close": 0.2531, "volume": 9841437.0, "close_time": 1765400399999, "quote_volume": 2550446.3733, "trades": 28475, "taker_buy_base": 5829469.0, "taker_buy_quote": 1519010.389 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2531, "high": 0.254, "low": 0.2508, "close": 0.2511, "volume": 3001706.0, "close_time": 1765403999999, "quote_volume": 757375.8782, "trades": 11363, "taker_buy_base": 1798958.0, "taker_buy_quote": 454144.4224 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.251, "high": 0.2531, "low": 0.2501, "close": 0.2521, "volume": 4248097.0, "close_time": 1765407599999, "quote_volume": 1069589.1384, "trades": 7102, "taker_buy_base": 959133.0, "taker_buy_quote": 241272.077 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.252, "high": 0.2524, "low": 0.2498, "close": 0.25, "volume": 1136097.0, "close_time": 1765411199999, "quote_volume": 285155.9876, "trades": 3596, "taker_buy_base": 559896.0, "taker_buy_quote": 140535.4473 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.25, "high": 0.2505, "low": 0.2459, "close": 0.2464, "volume": 1835406.0, "close_time": 1765414799999, "quote_volume": 454646.4877, "trades": 5800, "taker_buy_base": 605727.0, "taker_buy_quote": 150108.8053 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2464, "high": 0.2465, "low": 0.2433, "close": 0.2441, "volume": 2635125.0, "close_time": 1765418399999, "quote_volume": 645676.7486, "trades": 9000, "taker_buy_base": 1009046.0, "taker_buy_quote": 247305.1272 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.244, "high": 0.2441, "low": 0.2418, "close": 0.2424, "volume": 1983779.0, "close_time": 1765421999999, "quote_volume": 481321.1161, "trades": 7121, "taker_buy_base": 774096.0, "taker_buy_quote": 187827.2472 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.2425, "high": 0.2425, "low": 0.2397, "close": 0.2398, "volume": 2346582.0, "close_time": 1765425599999, "quote_volume": 564692.2339, "trades": 7691, "taker_buy_base": 849362.0, "taker_buy_quote": 204482.5264 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2398, "high": 0.2426, "low": 0.239, "close": 0.242, "volume": 2000296.0, "close_time": 1765429199999, "quote_volume": 481902.3965, "trades": 5944, "taker_buy_base": 1189284.0, "taker_buy_quote": 286699.5093 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.242, "high": 0.2421, "low": 0.2409, "close": 0.2419, "volume": 652719.0, "close_time": 1765432799999, "quote_volume": 157676.8772, "trades": 2351, "taker_buy_base": 371029.0, "taker_buy_quote": 89641.1732 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.242, "high": 0.2427, "low": 0.2409, "close": 0.2418, "volume": 1020557.0, "close_time": 1765436399999, "quote_volume": 246761.2385, "trades": 3040, "taker_buy_base": 599795.0, "taker_buy_quote": 145044.101 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2417, "high": 0.2417, "low": 0.24, "close": 0.2406, "volume": 1332121.0, "close_time": 1765439999999, "quote_volume": 320949.3421, "trades": 2847, "taker_buy_base": 575180.0, "taker_buy_quote": 138556.3639 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2407, "high": 0.2415, "low": 0.2395, "close": 0.2413, "volume": 1267868.0, "close_time": 1765443599999, "quote_volume": 304692.5825, "trades": 3160, "taker_buy_base": 743024.0, "taker_buy_quote": 178594.6377 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2413, "high": 0.2435, "low": 0.2412, "close": 0.2432, "volume": 1164085.0, "close_time": 1765447199999, "quote_volume": 282167.0295, "trades": 2916, "taker_buy_base": 457834.0, "taker_buy_quote": 111017.5185 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2432, "high": 0.2438, "low": 0.2424, "close": 0.2432, "volume": 1775645.0, "close_time": 1765450799999, "quote_volume": 431659.2556, "trades": 3667, "taker_buy_base": 470527.0, "taker_buy_quote": 114317.9855 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2433, "high": 0.2439, "low": 0.2426, "close": 0.2432, "volume": 1232823.0, "close_time": 1765454399999, "quote_volume": 299847.3658, "trades": 2387, "taker_buy_base": 609818.0, "taker_buy_quote": 148352.606 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2431, "high": 0.2435, "low": 0.2421, "close": 0.2426, "volume": 826874.0, "close_time": 1765457999999, "quote_volume": 200859.0967, "trades": 2563, "taker_buy_base": 421490.0, "taker_buy_quote": 102413.2535 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2426, "high": 0.2438, "low": 0.2423, "close": 0.2434, "volume": 1072651.0, "close_time": 1765461599999, "quote_volume": 260742.4463, "trades": 2756, "taker_buy_base": 693971.0, "taker_buy_quote": 168676.1405 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2433, "high": 0.2436, "low": 0.2398, "close": 0.2408, "volume": 2906197.0, "close_time": 1765465199999, "quote_volume": 702293.9672, "trades": 6851, "taker_buy_base": 1754017.0, "taker_buy_quote": 423851.4231 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2407, "high": 0.2434, "low": 0.2398, "close": 0.2406, "volume": 2559623.0, "close_time": 1765468799999, "quote_volume": 617504.2352, "trades": 7276, "taker_buy_base": 1782904.0, "taker_buy_quote": 430065.9163 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2406, "high": 0.2421, "low": 0.2391, "close": 0.2405, "volume": 1227332.0, "close_time": 1765472399999, "quote_volume": 294725.091, "trades": 3938, "taker_buy_base": 579236.0, "taker_buy_quote": 139090.2036 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2405, "high": 0.2414, "low": 0.2397, "close": 0.24, "volume": 704109.0, "close_time": 1765475999999, "quote_volume": 169376.4955, "trades": 2725, "taker_buy_base": 320940.0, "taker_buy_quote": 77197.6743 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2399, "high": 0.2434, "low": 0.2394, "close": 0.2413, "volume": 1303194.0, "close_time": 1765479599999, "quote_volume": 314537.987, "trades": 4706, "taker_buy_base": 630513.0, "taker_buy_quote": 152162.6727 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2413, "high": 0.243, "low": 0.24, "close": 0.2404, "volume": 1619728.0, "close_time": 1765483199999, "quote_volume": 390619.9453, "trades": 5304, "taker_buy_base": 770815.0, "taker_buy_quote": 185948.9635 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2404, "high": 0.2437, "low": 0.2404, "close": 0.2434, "volume": 1171368.0, "close_time": 1765486799999, "quote_volume": 283324.5756, "trades": 4197, "taker_buy_base": 623364.0, "taker_buy_quote": 150779.6173 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2434, "high": 0.2478, "low": 0.2431, "close": 0.2466, "volume": 2966307.0, "close_time": 1765490399999, "quote_volume": 728859.2159, "trades": 9643, "taker_buy_base": 1378060.0, "taker_buy_quote": 338567.4401 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2466, "high": 0.2477, "low": 0.2452, "close": 0.2463, "volume": 1521761.0, "close_time": 1765493999999, "quote_volume": 375049.1512, "trades": 4082, "taker_buy_base": 519500.0, "taker_buy_quote": 128142.2071 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2462, "high": 0.2473, "low": 0.2455, "close": 0.2458, "volume": 1104681.0, "close_time": 1765497599999, "quote_volume": 271990.6672, "trades": 4306, "taker_buy_base": 490084.0, "taker_buy_quote": 120674.9356 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2458, "high": 0.2467, "low": 0.2428, "close": 0.2431, "volume": 1694582.0, "close_time": 1765501199999, "quote_volume": 415601.2173, "trades": 4451, "taker_buy_base": 591742.0, "taker_buy_quote": 145105.3304 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2432, "high": 0.2459, "low": 0.2431, "close": 0.2453, "volume": 654905.0, "close_time": 1765504799999, "quote_volume": 160163.9006, "trades": 3755, "taker_buy_base": 343308.0, "taker_buy_quote": 83980.3635 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2452, "high": 0.2466, "low": 0.2448, "close": 0.2461, "volume": 605856.0, "close_time": 1765508399999, "quote_volume": 149051.299, "trades": 2392, "taker_buy_base": 391940.0, "taker_buy_quote": 96418.8218 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2461, "high": 0.2468, "low": 0.2447, "close": 0.2449, "volume": 588390.0, "close_time": 1765511999999, "quote_volume": 144345.5728, "trades": 1969, "taker_buy_base": 291898.0, "taker_buy_quote": 71601.4151 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2449, "high": 0.2449, "low": 0.2434, "close": 0.2435, "volume": 994560.0, "close_time": 1765515599999, "quote_volume": 242821.3873, "trades": 2158, "taker_buy_base": 421269.0, "taker_buy_quote": 102856.1905 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2434, "high": 0.2448, "low": 0.2423, "close": 0.2448, "volume": 942029.0, "close_time": 1765519199999, "quote_volume": 229172.7464, "trades": 2408, "taker_buy_base": 565936.0, "taker_buy_quote": 137736.7269 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2447, "high": 0.246, "low": 0.2443, "close": 0.2445, "volume": 655230.0, "close_time": 1765522799999, "quote_volume": 160684.1516, "trades": 2218, "taker_buy_base": 299065.0, "taker_buy_quote": 73306.8062 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2446, "high": 0.245, "low": 0.2441, "close": 0.2447, "volume": 426249.0, "close_time": 1765526399999, "quote_volume": 104258.4804, "trades": 1403, "taker_buy_base": 191015.0, "taker_buy_quote": 46733.3371 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2447, "high": 0.2448, "low": 0.2429, "close": 0.2436, "volume": 566268.0, "close_time": 1765529999999, "quote_volume": 138017.3138, "trades": 1893, "taker_buy_base": 313945.0, "taker_buy_quote": 76496.0532 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2436, "high": 0.2443, "low": 0.2428, "close": 0.2442, "volume": 721198.0, "close_time": 1765533599999, "quote_volume": 175606.8359, "trades": 1548, "taker_buy_base": 376450.0, "taker_buy_quote": 91665.2849 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2441, "high": 0.2454, "low": 0.244, "close": 0.2452, "volume": 1088211.0, "close_time": 1765537199999, "quote_volume": 266470.2367, "trades": 2062, "taker_buy_base": 634050.0, "taker_buy_quote": 155260.4888 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2452, "high": 0.2469, "low": 0.2444, "close": 0.2466, "volume": 1439021.0, "close_time": 1765540799999, "quote_volume": 353442.727, "trades": 3110, "taker_buy_base": 923634.0, "taker_buy_quote": 226892.7776 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2465, "high": 0.2478, "low": 0.2457, "close": 0.2476, "volume": 856971.0, "close_time": 1765544399999, "quote_volume": 211131.8385, "trades": 2651, "taker_buy_base": 472664.0, "taker_buy_quote": 116512.9768 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2477, "high": 0.2482, "low": 0.2465, "close": 0.247, "volume": 1777422.0, "close_time": 1765547999999, "quote_volume": 439601.521, "trades": 2724, "taker_buy_base": 1005005.0, "taker_buy_quote": 248559.5865 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.247, "high": 0.2473, "low": 0.2453, "close": 0.246, "volume": 1450736.0, "close_time": 1765551599999, "quote_volume": 357149.2922, "trades": 5172, "taker_buy_base": 627828.0, "taker_buy_quote": 154579.2068 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2459, "high": 0.2459, "low": 0.2353, "close": 0.2364, "volume": 11253511.0, "close_time": 1765555199999, "quote_volume": 2690530.234, "trades": 19766, "taker_buy_base": 4561902.0, "taker_buy_quote": 1092258.4902 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2364, "high": 0.2372, "low": 0.233, "close": 0.2353, "volume": 7683090.0, "close_time": 1765558799999, "quote_volume": 1809508.3745, "trades": 20476, "taker_buy_base": 3862775.0, "taker_buy_quote": 910216.46 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2353, "high": 0.2385, "low": 0.2351, "close": 0.2357, "volume": 3288253.0, "close_time": 1765562399999, "quote_volume": 778785.0315, "trades": 8376, "taker_buy_base": 1646581.0, "taker_buy_quote": 389945.3536 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2358, "high": 0.2383, "low": 0.2355, "close": 0.2367, "volume": 1889942.0, "close_time": 1765565999999, "quote_volume": 447319.3593, "trades": 5678, "taker_buy_base": 1051350.0, "taker_buy_quote": 248748.8528 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2368, "high": 0.2368, "low": 0.2353, "close": 0.2362, "volume": 914285.0, "close_time": 1765569599999, "quote_volume": 215829.1691, "trades": 3142, "taker_buy_base": 640570.0, "taker_buy_quote": 151215.7338 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2362, "high": 0.2364, "low": 0.2347, "close": 0.2357, "volume": 1939957.0, "close_time": 1765573199999, "quote_volume": 457178.4652, "trades": 3362, "taker_buy_base": 1206228.0, "taker_buy_quote": 284367.7943 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2357, "high": 0.2371, "low": 0.2354, "close": 0.2365, "volume": 879910.0, "close_time": 1765576799999, "quote_volume": 207825.0462, "trades": 2124, "taker_buy_base": 360605.0, "taker_buy_quote": 85198.8662 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2364, "high": 0.2384, "low": 0.2364, "close": 0.2381, "volume": 941431.0, "close_time": 1765580399999, "quote_volume": 223635.4705, "trades": 1853, "taker_buy_base": 577665.0, "taker_buy_quote": 137218.5607 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.2381, "high": 0.2389, "low": 0.2379, "close": 0.2386, "volume": 561081.0, "close_time": 1765583999999, "quote_volume": 133707.9078, "trades": 1287, "taker_buy_base": 284921.0, "taker_buy_quote": 67896.9925 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2386, "high": 0.2389, "low": 0.2379, "close": 0.2385, "volume": 517940.0, "close_time": 1765587599999, "quote_volume": 123524.0883, "trades": 1608, "taker_buy_base": 318880.0, "taker_buy_quote": 76052.0329 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2386, "high": 0.2394, "low": 0.238, "close": 0.2385, "volume": 1023251.0, "close_time": 1765591199999, "quote_volume": 244056.8868, "trades": 2187, "taker_buy_base": 463357.0, "taker_buy_quote": 110535.1735 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2386, "high": 0.2393, "low": 0.2386, "close": 0.2387, "volume": 483287.0, "close_time": 1765594799999, "quote_volume": 115520.8291, "trades": 1212, "taker_buy_base": 267836.0, "taker_buy_quote": 64030.758 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2388, "high": 0.2399, "low": 0.2384, "close": 0.2392, "volume": 655746.0, "close_time": 1765598399999, "quote_volume": 156839.676, "trades": 1600, "taker_buy_base": 353118.0, "taker_buy_quote": 84451.2142 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2391, "high": 0.24, "low": 0.239, "close": 0.2399, "volume": 566884.0, "close_time": 1765601999999, "quote_volume": 135763.3389, "trades": 1544, "taker_buy_base": 260409.0, "taker_buy_quote": 62367.2415 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2399, "high": 0.2408, "low": 0.2388, "close": 0.239, "volume": 646830.0, "close_time": 1765605599999, "quote_volume": 155121.0649, "trades": 1530, "taker_buy_base": 318528.0, "taker_buy_quote": 76389.4122 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.239, "high": 0.2391, "low": 0.2383, "close": 0.2384, "volume": 587530.0, "close_time": 1765609199999, "quote_volume": 140218.982, "trades": 1331, "taker_buy_base": 185475.0, "taker_buy_quote": 44269.452 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2384, "high": 0.2388, "low": 0.2379, "close": 0.2385, "volume": 418692.0, "close_time": 1765612799999, "quote_volume": 99793.1822, "trades": 1051, "taker_buy_base": 269202.0, "taker_buy_quote": 64159.87 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2386, "high": 0.2404, "low": 0.2386, "close": 0.2394, "volume": 652469.0, "close_time": 1765616399999, "quote_volume": 156238.0664, "trades": 1709, "taker_buy_base": 330760.0, "taker_buy_quote": 79213.768 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2394, "high": 0.2402, "low": 0.2392, "close": 0.2393, "volume": 551881.0, "close_time": 1765619999999, "quote_volume": 132280.105, "trades": 1124, "taker_buy_base": 297695.0, "taker_buy_quote": 71361.0055 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2392, "high": 0.2394, "low": 0.2385, "close": 0.239, "volume": 835581.0, "close_time": 1765623599999, "quote_volume": 199688.7568, "trades": 1671, "taker_buy_base": 179464.0, "taker_buy_quote": 42880.4063 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.239, "high": 0.239, "low": 0.2377, "close": 0.238, "volume": 885745.0, "close_time": 1765627199999, "quote_volume": 211048.4538, "trades": 1386, "taker_buy_base": 326085.0, "taker_buy_quote": 77714.658 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2379, "high": 0.2387, "low": 0.2377, "close": 0.2381, "volume": 167643.0, "close_time": 1765630799999, "quote_volume": 39908.8661, "trades": 1129, "taker_buy_base": 75087.0, "taker_buy_quote": 17882.8831 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.238, "high": 0.2389, "low": 0.2379, "close": 0.2381, "volume": 326699.0, "close_time": 1765634399999, "quote_volume": 77884.7531, "trades": 1261, "taker_buy_base": 165397.0, "taker_buy_quote": 39430.7444 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2381, "high": 0.2388, "low": 0.2374, "close": 0.2385, "volume": 335883.0, "close_time": 1765637999999, "quote_volume": 79999.2469, "trades": 1648, "taker_buy_base": 170208.0, "taker_buy_quote": 40545.1006 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2385, "high": 0.2405, "low": 0.2385, "close": 0.2397, "volume": 875112.0, "close_time": 1765641599999, "quote_volume": 209902.7014, "trades": 2130, "taker_buy_base": 276657.0, "taker_buy_quote": 66344.6071 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2397, "high": 0.2406, "low": 0.2394, "close": 0.2395, "volume": 748973.0, "close_time": 1765645199999, "quote_volume": 179758.5196, "trades": 2257, "taker_buy_base": 439471.0, "taker_buy_quote": 105478.0916 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2395, "high": 0.2395, "low": 0.2377, "close": 0.2379, "volume": 366549.0, "close_time": 1765648799999, "quote_volume": 87324.3654, "trades": 1538, "taker_buy_base": 127171.0, "taker_buy_quote": 30314.7668 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2379, "high": 0.2384, "low": 0.237, "close": 0.237, "volume": 1035092.0, "close_time": 1765652399999, "quote_volume": 246091.851, "trades": 1987, "taker_buy_base": 296581.0, "taker_buy_quote": 70534.7383 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.237, "high": 0.238, "low": 0.2368, "close": 0.2376, "volume": 454952.0, "close_time": 1765655999999, "quote_volume": 107996.1483, "trades": 1674, "taker_buy_base": 252670.0, "taker_buy_quote": 59962.8547 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2377, "high": 0.2379, "low": 0.2372, "close": 0.2373, "volume": 285084.0, "close_time": 1765659599999, "quote_volume": 67719.7221, "trades": 649, "taker_buy_base": 106127.0, "taker_buy_quote": 25216.9546 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2373, "high": 0.2377, "low": 0.2362, "close": 0.2376, "volume": 311731.0, "close_time": 1765663199999, "quote_volume": 73818.3915, "trades": 1217, "taker_buy_base": 163865.0, "taker_buy_quote": 38814.7597 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2375, "high": 0.2381, "low": 0.2369, "close": 0.2372, "volume": 341323.0, "close_time": 1765666799999, "quote_volume": 81036.7139, "trades": 1027, "taker_buy_base": 176423.0, "taker_buy_quote": 41885.7426 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2372, "high": 0.2381, "low": 0.237, "close": 0.2377, "volume": 391779.0, "close_time": 1765670399999, "quote_volume": 93093.1108, "trades": 1179, "taker_buy_base": 242633.0, "taker_buy_quote": 57668.4404 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2378, "high": 0.238, "low": 0.2369, "close": 0.2375, "volume": 1068618.0, "close_time": 1765673999999, "quote_volume": 253827.9654, "trades": 2427, "taker_buy_base": 688515.0, "taker_buy_quote": 163555.2535 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2375, "high": 0.2378, "low": 0.237, "close": 0.2373, "volume": 387708.0, "close_time": 1765677599999, "quote_volume": 92060.022, "trades": 1129, "taker_buy_base": 198598.0, "taker_buy_quote": 47167.6886 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2372, "high": 0.2383, "low": 0.2372, "close": 0.2382, "volume": 217393.0, "close_time": 1765681199999, "quote_volume": 51706.0228, "trades": 806, "taker_buy_base": 121548.0, "taker_buy_quote": 28897.7196 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2382, "high": 0.2383, "low": 0.2375, "close": 0.2375, "volume": 137355.0, "close_time": 1765684799999, "quote_volume": 32651.6349, "trades": 376, "taker_buy_base": 55987.0, "taker_buy_quote": 13309.8154 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2374, "high": 0.2377, "low": 0.2359, "close": 0.2363, "volume": 545588.0, "close_time": 1765688399999, "quote_volume": 129027.3173, "trades": 742, "taker_buy_base": 117941.0, "taker_buy_quote": 27936.7762 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2362, "high": 0.2366, "low": 0.2355, "close": 0.2365, "volume": 559099.0, "close_time": 1765691999999, "quote_volume": 131936.2583, "trades": 1401, "taker_buy_base": 313454.0, "taker_buy_quote": 73957.0633 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2364, "high": 0.2365, "low": 0.2355, "close": 0.2361, "volume": 382528.0, "close_time": 1765695599999, "quote_volume": 90268.1553, "trades": 1180, "taker_buy_base": 243016.0, "taker_buy_quote": 57342.4087 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2362, "high": 0.2364, "low": 0.2357, "close": 0.2361, "volume": 447064.0, "close_time": 1765699199999, "quote_volume": 105506.8455, "trades": 1072, "taker_buy_base": 196722.0, "taker_buy_quote": 46443.782 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2361, "high": 0.2374, "low": 0.2358, "close": 0.2359, "volume": 588564.0, "close_time": 1765702799999, "quote_volume": 139224.2393, "trades": 1464, "taker_buy_base": 371914.0, "taker_buy_quote": 87980.5955 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2359, "high": 0.2361, "low": 0.2353, "close": 0.2356, "volume": 476500.0, "close_time": 1765706399999, "quote_volume": 112335.7066, "trades": 964, "taker_buy_base": 270543.0, "taker_buy_quote": 63788.1065 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2357, "high": 0.2361, "low": 0.2345, "close": 0.2355, "volume": 1109750.0, "close_time": 1765709999999, "quote_volume": 261071.102, "trades": 2317, "taker_buy_base": 613487.0, "taker_buy_quote": 144341.3445 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2355, "high": 0.2356, "low": 0.2327, "close": 0.2342, "volume": 2482886.0, "close_time": 1765713599999, "quote_volume": 580909.6925, "trades": 4819, "taker_buy_base": 1043039.0, "taker_buy_quote": 243955.721 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2342, "high": 0.2353, "low": 0.2333, "close": 0.2347, "volume": 1161947.0, "close_time": 1765717199999, "quote_volume": 272585.3317, "trades": 2438, "taker_buy_base": 609544.0, "taker_buy_quote": 142958.8059 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.2347, "high": 0.2347, "low": 0.2335, "close": 0.2342, "volume": 849160.0, "close_time": 1765720799999, "quote_volume": 198628.5169, "trades": 1986, "taker_buy_base": 262441.0, "taker_buy_quote": 61386.9311 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2342, "high": 0.2345, "low": 0.2307, "close": 0.2313, "volume": 1487714.0, "close_time": 1765724399999, "quote_volume": 346031.5757, "trades": 3618, "taker_buy_base": 789639.0, "taker_buy_quote": 183518.5306 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2314, "high": 0.2327, "low": 0.2305, "close": 0.2317, "volume": 1561762.0, "close_time": 1765727999999, "quote_volume": 361639.9448, "trades": 3294, "taker_buy_base": 691495.0, "taker_buy_quote": 160156.3407 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2316, "high": 0.2334, "low": 0.2315, "close": 0.232, "volume": 1305275.0, "close_time": 1765731599999, "quote_volume": 302895.1906, "trades": 3559, "taker_buy_base": 727416.0, "taker_buy_quote": 168839.8081 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.232, "high": 0.2324, "low": 0.2285, "close": 0.2292, "volume": 1952702.0, "close_time": 1765735199999, "quote_volume": 449103.8102, "trades": 4871, "taker_buy_base": 830580.0, "taker_buy_quote": 190835.7864 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2291, "high": 0.2304, "low": 0.2289, "close": 0.2304, "volume": 777157.0, "close_time": 1765738799999, "quote_volume": 178632.0196, "trades": 2249, "taker_buy_base": 487238.0, "taker_buy_quote": 112002.993 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.2304, "high": 0.2304, "low": 0.2287, "close": 0.2294, "volume": 496054.0, "close_time": 1765742399999, "quote_volume": 113772.6526, "trades": 1706, "taker_buy_base": 319300.0, "taker_buy_quote": 73237.1841 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2294, "high": 0.2308, "low": 0.2285, "close": 0.2292, "volume": 1705304.0, "close_time": 1765745999999, "quote_volume": 391887.5621, "trades": 3957, "taker_buy_base": 985638.0, "taker_buy_quote": 226618.4898 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2293, "high": 0.2301, "low": 0.2283, "close": 0.2286, "volume": 593022.0, "close_time": 1765749599999, "quote_volume": 135795.0431, "trades": 1907, "taker_buy_base": 277797.0, "taker_buy_quote": 63658.4349 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2286, "high": 0.2297, "low": 0.2283, "close": 0.2294, "volume": 910972.0, "close_time": 1765753199999, "quote_volume": 208776.4756, "trades": 3330, "taker_buy_base": 584900.0, "taker_buy_quote": 134078.2733 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.2294, "high": 0.2302, "low": 0.227, "close": 0.2291, "volume": 1823582.0, "close_time": 1765756799999, "quote_volume": 416766.3488, "trades": 5620, "taker_buy_base": 908380.0, "taker_buy_quote": 207740.0465 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2291, "high": 0.2312, "low": 0.229, "close": 0.2303, "volume": 1912638.0, "close_time": 1765760399999, "quote_volume": 439866.0038, "trades": 5358, "taker_buy_base": 1019952.0, "taker_buy_quote": 234674.6112 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2302, "high": 0.2331, "low": 0.2301, "close": 0.2319, "volume": 889008.0, "close_time": 1765763999999, "quote_volume": 205859.1796, "trades": 4031, "taker_buy_base": 521790.0, "taker_buy_quote": 120824.8605 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.2319, "high": 0.235, "low": 0.2319, "close": 0.2321, "volume": 1240229.0, "close_time": 1765767599999, "quote_volume": 289748.1209, "trades": 4589, "taker_buy_base": 534181.0, "taker_buy_quote": 124811.6722 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2321, "high": 0.2333, "low": 0.2319, "close": 0.232, "volume": 673311.0, "close_time": 1765771199999, "quote_volume": 156623.0351, "trades": 2278, "taker_buy_base": 401190.0, "taker_buy_quote": 93336.6658 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.232, "high": 0.2334, "low": 0.2317, "close": 0.2329, "volume": 568981.0, "close_time": 1765774799999, "quote_volume": 132255.5725, "trades": 1713, "taker_buy_base": 327300.0, "taker_buy_quote": 76057.9977 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.2329, "high": 0.2334, "low": 0.2324, "close": 0.2326, "volume": 381654.0, "close_time": 1765778399999, "quote_volume": 88842.9798, "trades": 1137, "taker_buy_base": 182518.0, "taker_buy_quote": 42494.036 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2326, "high": 0.2333, "low": 0.2318, "close": 0.2325, "volume": 469445.0, "close_time": 1765781999999, "quote_volume": 109025.9748, "trades": 1486, "taker_buy_base": 228459.0, "taker_buy_quote": 53059.3643 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.2325, "high": 0.2328, "low": 0.2308, "close": 0.2313, "volume": 772362.0, "close_time": 1765785599999, "quote_volume": 178773.3833, "trades": 1755, "taker_buy_base": 400692.0, "taker_buy_quote": 92732.8078 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2312, "high": 0.2316, "low": 0.2306, "close": 0.2309, "volume": 690622.0, "close_time": 1765789199999, "quote_volume": 159596.6036, "trades": 1749, "taker_buy_base": 347853.0, "taker_buy_quote": 80405.7933 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.2309, "high": 0.232, "low": 0.2308, "close": 0.2316, "volume": 1186426.0, "close_time": 1765792799999, "quote_volume": 274292.8795, "trades": 2377, "taker_buy_base": 439306.0, "taker_buy_quote": 101591.7507 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.2315, "high": 0.2328, "low": 0.2315, "close": 0.232, "volume": 1645981.0, "close_time": 1765796399999, "quote_volume": 381936.6419, "trades": 3596, "taker_buy_base": 812484.0, "taker_buy_quote": 188511.1612 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.232, "high": 0.2325, "low": 0.2307, "close": 0.2312, "volume": 817726.0, "close_time": 1765799999999, "quote_volume": 189599.9369, "trades": 1798, "taker_buy_base": 301349.0, "taker_buy_quote": 69851.6755 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2312, "high": 0.2322, "low": 0.2306, "close": 0.2318, "volume": 573472.0, "close_time": 1765803599999, "quote_volume": 132640.0023, "trades": 1942, "taker_buy_base": 301957.0, "taker_buy_quote": 69808.7151 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.2318, "high": 0.2319, "low": 0.2294, "close": 0.2298, "volume": 837055.0, "close_time": 1765807199999, "quote_volume": 192857.825, "trades": 2736, "taker_buy_base": 322323.0, "taker_buy_quote": 74234.2783 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.2297, "high": 0.2314, "low": 0.2245, "close": 0.2258, "volume": 3985885.0, "close_time": 1765810799999, "quote_volume": 904913.4376, "trades": 11731, "taker_buy_base": 1742477.0, "taker_buy_quote": 395679.6052 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.2258, "high": 0.2263, "low": 0.2207, "close": 0.2216, "volume": 8771920.0, "close_time": 1765814399999, "quote_volume": 1955291.2615, "trades": 22801, "taker_buy_base": 4087356.0, "taker_buy_quote": 911407.3557 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2216, "high": 0.2223, "low": 0.2192, "close": 0.2194, "volume": 2607893.0, "close_time": 1765817999999, "quote_volume": 575462.3105, "trades": 6980, "taker_buy_base": 1430848.0, "taker_buy_quote": 315780.9039 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.2193, "high": 0.2198, "low": 0.2158, "close": 0.2167, "volume": 5257761.0, "close_time": 1765821599999, "quote_volume": 1144040.6716, "trades": 10068, "taker_buy_base": 2615203.0, "taker_buy_quote": 568814.1126 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.2167, "high": 0.218, "low": 0.2153, "close": 0.2179, "volume": 2205511.0, "close_time": 1765825199999, "quote_volume": 478084.5766, "trades": 7379, "taker_buy_base": 1080629.0, "taker_buy_quote": 234260.572 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.2179, "high": 0.2204, "low": 0.2178, "close": 0.2192, "volume": 1963222.0, "close_time": 1765828799999, "quote_volume": 430791.1538, "trades": 4749, "taker_buy_base": 1126844.0, "taker_buy_quote": 247347.2333 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2192, "high": 0.2195, "low": 0.2179, "close": 0.2185, "volume": 1723250.0, "close_time": 1765832399999, "quote_volume": 376875.0192, "trades": 3793, "taker_buy_base": 851278.0, "taker_buy_quote": 186196.4177 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.2186, "high": 0.2202, "low": 0.2184, "close": 0.2196, "volume": 1297251.0, "close_time": 1765835999999, "quote_volume": 284270.4227, "trades": 2876, "taker_buy_base": 518682.0, "taker_buy_quote": 113576.7278 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.2196, "high": 0.2199, "low": 0.2185, "close": 0.2199, "volume": 1091009.0, "close_time": 1765839599999, "quote_volume": 238803.2788, "trades": 2027, "taker_buy_base": 612238.0, "taker_buy_quote": 134050.1582 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.2199, "high": 0.221, "low": 0.2198, "close": 0.2205, "volume": 1207144.0, "close_time": 1765843199999, "quote_volume": 265972.1083, "trades": 2360, "taker_buy_base": 773345.0, "taker_buy_quote": 170391.0623 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2206, "high": 0.2212, "low": 0.2186, "close": 0.2188, "volume": 1410909.0, "close_time": 1765846799999, "quote_volume": 310701.5708, "trades": 3113, "taker_buy_base": 786172.0, "taker_buy_quote": 173170.4737 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.2188, "high": 0.22, "low": 0.2186, "close": 0.2193, "volume": 1020341.0, "close_time": 1765850399999, "quote_volume": 223574.2019, "trades": 2420, "taker_buy_base": 547838.0, "taker_buy_quote": 120026.5814 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.2192, "high": 0.2196, "low": 0.218, "close": 0.2183, "volume": 1147503.0, "close_time": 1765853999999, "quote_volume": 250821.3501, "trades": 3036, "taker_buy_base": 483483.0, "taker_buy_quote": 105668.3719 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.2183, "high": 0.2189, "low": 0.217, "close": 0.2185, "volume": 1421194.0, "close_time": 1765857599999, "quote_volume": 309743.7181, "trades": 2989, "taker_buy_base": 777212.0, "taker_buy_quote": 169418.7131 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2186, "high": 0.2188, "low": 0.215, "close": 0.2176, "volume": 1637026.0, "close_time": 1765861199999, "quote_volume": 354388.4813, "trades": 4300, "taker_buy_base": 711478.0, "taker_buy_quote": 154037.9452 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.2176, "high": 0.2185, "low": 0.2172, "close": 0.2179, "volume": 1334721.0, "close_time": 1765864799999, "quote_volume": 290736.3546, "trades": 2699, "taker_buy_base": 725964.0, "taker_buy_quote": 158144.7279 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.2178, "high": 0.2194, "low": 0.2178, "close": 0.2193, "volume": 1485770.0, "close_time": 1765868399999, "quote_volume": 325031.8123, "trades": 1786, "taker_buy_base": 616411.0, "taker_buy_quote": 134879.9453 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2192, "high": 0.2196, "low": 0.2166, "close": 0.217, "volume": 1462826.0, "close_time": 1765871999999, "quote_volume": 318784.9368, "trades": 2441, "taker_buy_base": 997918.0, "taker_buy_quote": 217431.0578 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.217, "high": 0.2184, "low": 0.2169, "close": 0.2173, "volume": 1318121.0, "close_time": 1765875599999, "quote_volume": 286912.177, "trades": 2460, "taker_buy_base": 935378.0, "taker_buy_quote": 203632.9077 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.2173, "high": 0.2179, "low": 0.2171, "close": 0.2177, "volume": 363039.0, "close_time": 1765879199999, "quote_volume": 78958.5376, "trades": 1461, "taker_buy_base": 187802.0, "taker_buy_quote": 40844.6932 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.2177, "high": 0.2218, "low": 0.2174, "close": 0.2205, "volume": 1313599.0, "close_time": 1765882799999, "quote_volume": 288582.319, "trades": 3851, "taker_buy_base": 739452.0, "taker_buy_quote": 162546.7546 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.2205, "high": 0.2235, "low": 0.2203, "close": 0.2231, "volume": 1908186.0, "close_time": 1765886399999, "quote_volume": 424451.7536, "trades": 3855, "taker_buy_base": 984818.0, "taker_buy_quote": 219049.1317 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2231, "high": 0.2234, "low": 0.2215, "close": 0.2231, "volume": 1350444.0, "close_time": 1765889999999, "quote_volume": 300731.1535, "trades": 3107, "taker_buy_base": 581561.0, "taker_buy_quote": 129478.7246 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.2231, "high": 0.2246, "low": 0.2196, "close": 0.2196, "volume": 5122718.0, "close_time": 1765893599999, "quote_volume": 1139429.3098, "trades": 11300, "taker_buy_base": 2655454.0, "taker_buy_quote": 590922.3805 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2196, "high": 0.2225, "low": 0.2182, "close": 0.2212, "volume": 3903597.0, "close_time": 1765897199999, "quote_volume": 861307.8172, "trades": 13490, "taker_buy_base": 1928954.0, "taker_buy_quote": 425859.712 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.2213, "high": 0.2236, "low": 0.2199, "close": 0.2229, "volume": 2872289.0, "close_time": 1765900799999, "quote_volume": 635676.3231, "trades": 9761, "taker_buy_base": 1246261.0, "taker_buy_quote": 275971.1373 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2229, "high": 0.2232, "low": 0.221, "close": 0.222, "volume": 1438109.0, "close_time": 1765904399999, "quote_volume": 319422.8661, "trades": 5114, "taker_buy_base": 724664.0, "taker_buy_quote": 160938.3702 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.222, "high": 0.2225, "low": 0.2196, "close": 0.2196, "volume": 1460855.0, "close_time": 1765907999999, "quote_volume": 323009.6674, "trades": 4012, "taker_buy_base": 629807.0, "taker_buy_quote": 139338.8658 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2197, "high": 0.222, "low": 0.2195, "close": 0.2211, "volume": 1600489.0, "close_time": 1765911599999, "quote_volume": 353337.6203, "trades": 3297, "taker_buy_base": 856677.0, "taker_buy_quote": 189006.4392 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2211, "high": 0.2214, "low": 0.2192, "close": 0.2207, "volume": 937945.0, "close_time": 1765915199999, "quote_volume": 206438.5669, "trades": 2153, "taker_buy_base": 530581.0, "taker_buy_quote": 116765.6971 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2207, "high": 0.2208, "low": 0.2195, "close": 0.2199, "volume": 807221.0, "close_time": 1765918799999, "quote_volume": 177729.7564, "trades": 2560, "taker_buy_base": 480822.0, "taker_buy_quote": 105842.5759 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.2199, "high": 0.2203, "low": 0.2194, "close": 0.2197, "volume": 1193330.0, "close_time": 1765922399999, "quote_volume": 262435.4443, "trades": 1974, "taker_buy_base": 800837.0, "taker_buy_quote": 176130.2065 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2197, "high": 0.22, "low": 0.2188, "close": 0.219, "volume": 837268.0, "close_time": 1765925999999, "quote_volume": 183593.7777, "trades": 1428, "taker_buy_base": 523961.0, "taker_buy_quote": 114877.0159 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.219, "high": 0.2198, "low": 0.2186, "close": 0.2196, "volume": 445492.0, "close_time": 1765929599999, "quote_volume": 97553.5863, "trades": 1480, "taker_buy_base": 275065.0, "taker_buy_quote": 60245.2524 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2196, "high": 0.2196, "low": 0.2185, "close": 0.2186, "volume": 882513.0, "close_time": 1765933199999, "quote_volume": 193133.0314, "trades": 2390, "taker_buy_base": 500724.0, "taker_buy_quote": 109588.4428 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.2186, "high": 0.2206, "low": 0.2186, "close": 0.2191, "volume": 1193365.0, "close_time": 1765936799999, "quote_volume": 262206.7933, "trades": 2915, "taker_buy_base": 621520.0, "taker_buy_quote": 136587.4872 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.2192, "high": 0.2199, "low": 0.218, "close": 0.2196, "volume": 460669.0, "close_time": 1765940399999, "quote_volume": 100888.7615, "trades": 1546, "taker_buy_base": 242469.0, "taker_buy_quote": 53127.8225 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.2196, "high": 0.2201, "low": 0.2189, "close": 0.2194, "volume": 1262146.0, "close_time": 1765943999999, "quote_volume": 276806.2471, "trades": 1816, "taker_buy_base": 841893.0, "taker_buy_quote": 184628.5258 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2193, "high": 0.2197, "low": 0.218, "close": 0.2183, "volume": 811917.0, "close_time": 1765947599999, "quote_volume": 177623.6884, "trades": 1862, "taker_buy_base": 509953.0, "taker_buy_quote": 111575.6337 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.2182, "high": 0.2187, "low": 0.217, "close": 0.2181, "volume": 1219433.0, "close_time": 1765951199999, "quote_volume": 265602.569, "trades": 2884, "taker_buy_base": 725627.0, "taker_buy_quote": 158045.5646 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.218, "high": 0.2193, "low": 0.218, "close": 0.2183, "volume": 973778.0, "close_time": 1765954799999, "quote_volume": 212881.6934, "trades": 1437, "taker_buy_base": 601265.0, "taker_buy_quote": 131454.828 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2183, "high": 0.219, "low": 0.2178, "close": 0.2181, "volume": 770024.0, "close_time": 1765958399999, "quote_volume": 168117.6619, "trades": 1696, "taker_buy_base": 456061.0, "taker_buy_quote": 99590.4016 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.218, "high": 0.2181, "low": 0.2162, "close": 0.2162, "volume": 855047.0, "close_time": 1765961999999, "quote_volume": 185561.0217, "trades": 1692, "taker_buy_base": 347056.0, "taker_buy_quote": 75363.0742 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.2161, "high": 0.2164, "low": 0.2156, "close": 0.2159, "volume": 379754.0, "close_time": 1765965599999, "quote_volume": 82050.5508, "trades": 1181, "taker_buy_base": 218338.0, "taker_buy_quote": 47179.804 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.2158, "high": 0.2163, "low": 0.2152, "close": 0.2159, "volume": 661752.0, "close_time": 1765969199999, "quote_volume": 142803.8502, "trades": 1828, "taker_buy_base": 343916.0, "taker_buy_quote": 74242.2395 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.2158, "high": 0.2175, "low": 0.2157, "close": 0.2171, "volume": 1501143.0, "close_time": 1765972799999, "quote_volume": 325863.8105, "trades": 1977, "taker_buy_base": 1013589.0, "taker_buy_quote": 220045.4239 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2171, "high": 0.2175, "low": 0.2163, "close": 0.2168, "volume": 1160665.0, "close_time": 1765976399999, "quote_volume": 251708.0267, "trades": 1708, "taker_buy_base": 649849.0, "taker_buy_quote": 140947.7686 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.2168, "high": 0.2185, "low": 0.2159, "close": 0.2183, "volume": 942713.0, "close_time": 1765979999999, "quote_volume": 204829.4287, "trades": 2563, "taker_buy_base": 491590.0, "taker_buy_quote": 106850.7613 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.2183, "high": 0.2229, "low": 0.2144, "close": 0.2228, "volume": 4964020.0, "close_time": 1765983599999, "quote_volume": 1086005.4745, "trades": 12820, "taker_buy_base": 2460948.0, "taker_buy_quote": 538081.5295 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.2228, "high": 0.2252, "low": 0.2161, "close": 0.2164, "volume": 14065699.0, "close_time": 1765987199999, "quote_volume": 3111805.2592, "trades": 25408, "taker_buy_base": 6322087.0, "taker_buy_quote": 1400269.6739 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2163, "high": 0.2179, "low": 0.2117, "close": 0.213, "volume": 8058562.0, "close_time": 1765990799999, "quote_volume": 1721548.7794, "trades": 20767, "taker_buy_base": 3856574.0, "taker_buy_quote": 824162.5665 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2129, "high": 0.2135, "low": 0.2101, "close": 0.2104, "volume": 3123760.0, "close_time": 1765994399999, "quote_volume": 660578.6843, "trades": 9994, "taker_buy_base": 1565886.0, "taker_buy_quote": 331161.102 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.2105, "high": 0.2119, "low": 0.2097, "close": 0.21, "volume": 3200932.0, "close_time": 1765997999999, "quote_volume": 674493.9253, "trades": 8970, "taker_buy_base": 1648613.0, "taker_buy_quote": 347487.573 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.21, "high": 0.2122, "low": 0.209, "close": 0.2121, "volume": 2989273.0, "close_time": 1766001599999, "quote_volume": 629258.3594, "trades": 10376, "taker_buy_base": 1591373.0, "taker_buy_quote": 334984.902 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2122, "high": 0.2138, "low": 0.2109, "close": 0.212, "volume": 1039567.0, "close_time": 1766005199999, "quote_volume": 220670.2946, "trades": 4824, "taker_buy_base": 509040.0, "taker_buy_quote": 108062.3384 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.2119, "high": 0.2124, "low": 0.2098, "close": 0.2102, "volume": 665676.0, "close_time": 1766008799999, "quote_volume": 140482.6712, "trades": 3340, "taker_buy_base": 371766.0, "taker_buy_quote": 78466.9443 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.2102, "high": 0.2117, "low": 0.2095, "close": 0.2108, "volume": 1232699.0, "close_time": 1766012399999, "quote_volume": 259511.6951, "trades": 3841, "taker_buy_base": 628822.0, "taker_buy_quote": 132417.8289 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.2108, "high": 0.2108, "low": 0.2095, "close": 0.2107, "volume": 775299.0, "close_time": 1766015999999, "quote_volume": 162871.6757, "trades": 1880, "taker_buy_base": 465603.0, "taker_buy_quote": 97809.119 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2107, "high": 0.2127, "low": 0.2102, "close": 0.2124, "volume": 1153933.0, "close_time": 1766019599999, "quote_volume": 244156.8802, "trades": 2446, "taker_buy_base": 623166.0, "taker_buy_quote": 131777.0409 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.2123, "high": 0.2124, "low": 0.2109, "close": 0.2116, "volume": 1252425.0, "close_time": 1766023199999, "quote_volume": 265078.3606, "trades": 2827, "taker_buy_base": 540057.0, "taker_buy_quote": 114271.5439 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.2116, "high": 0.2153, "low": 0.2113, "close": 0.2128, "volume": 2568000.0, "close_time": 1766026799999, "quote_volume": 548889.3261, "trades": 4549, "taker_buy_base": 1179704.0, "taker_buy_quote": 251869.0117 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.2128, "high": 0.2128, "low": 0.2109, "close": 0.211, "volume": 774604.0, "close_time": 1766030399999, "quote_volume": 163937.8902, "trades": 2056, "taker_buy_base": 277579.0, "taker_buy_quote": 58757.3637 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.211, "high": 0.2117, "low": 0.2104, "close": 0.2108, "volume": 1129032.0, "close_time": 1766033999999, "quote_volume": 238323.4365, "trades": 2375, "taker_buy_base": 470508.0, "taker_buy_quote": 99341.2058 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2108, "high": 0.2108, "low": 0.2073, "close": 0.208, "volume": 1959890.0, "close_time": 1766037599999, "quote_volume": 408269.7388, "trades": 3402, "taker_buy_base": 818576.0, "taker_buy_quote": 170545.0806 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.2081, "high": 0.2086, "low": 0.2078, "close": 0.2083, "volume": 1207708.0, "close_time": 1766041199999, "quote_volume": 251435.2831, "trades": 2449, "taker_buy_base": 675466.0, "taker_buy_quote": 140674.4267 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.2084, "high": 0.2095, "low": 0.2083, "close": 0.2093, "volume": 977120.0, "close_time": 1766044799999, "quote_volume": 204187.8415, "trades": 3179, "taker_buy_base": 543634.0, "taker_buy_quote": 113607.3665 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2093, "high": 0.2111, "low": 0.2091, "close": 0.2107, "volume": 1521310.0, "close_time": 1766048399999, "quote_volume": 320149.4125, "trades": 4294, "taker_buy_base": 867072.0, "taker_buy_quote": 182510.6496 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.2107, "high": 0.2118, "low": 0.2097, "close": 0.2115, "volume": 3161602.0, "close_time": 1766051999999, "quote_volume": 665698.8935, "trades": 7178, "taker_buy_base": 1425074.0, "taker_buy_quote": 300098.769 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.2115, "high": 0.2123, "low": 0.2112, "close": 0.2118, "volume": 1431112.0, "close_time": 1766055599999, "quote_volume": 303113.7765, "trades": 2523, "taker_buy_base": 606052.0, "taker_buy_quote": 128398.1056 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.2117, "high": 0.2123, "low": 0.211, "close": 0.2122, "volume": 954318.0, "close_time": 1766059199999, "quote_volume": 201797.6766, "trades": 2627, "taker_buy_base": 559665.0, "taker_buy_quote": 118328.4478 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2122, "high": 0.2126, "low": 0.2112, "close": 0.2124, "volume": 1334508.0, "close_time": 1766062799999, "quote_volume": 282874.6267, "trades": 3131, "taker_buy_base": 581682.0, "taker_buy_quote": 123402.7856 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2125, "high": 0.2173, "low": 0.2125, "close": 0.2173, "volume": 5302069.0, "close_time": 1766066399999, "quote_volume": 1140657.9555, "trades": 13389, "taker_buy_base": 2858691.0, "taker_buy_quote": 615030.0186 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.2173, "high": 0.219, "low": 0.2135, "close": 0.2148, "volume": 3382882.0, "close_time": 1766069999999, "quote_volume": 731403.9023, "trades": 13580, "taker_buy_base": 1761982.0, "taker_buy_quote": 381056.5858 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.2147, "high": 0.2181, "low": 0.2134, "close": 0.2164, "volume": 2177663.0, "close_time": 1766073599999, "quote_volume": 470573.1561, "trades": 7983, "taker_buy_base": 1186813.0, "taker_buy_quote": 256321.6395 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2164, "high": 0.217, "low": 0.2144, "close": 0.2149, "volume": 1465556.0, "close_time": 1766077199999, "quote_volume": 315752.1304, "trades": 4869, "taker_buy_base": 651975.0, "taker_buy_quote": 140556.3295 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.2149, "high": 0.2149, "low": 0.2062, "close": 0.2096, "volume": 6947664.0, "close_time": 1766080799999, "quote_volume": 1452781.2905, "trades": 23041, "taker_buy_base": 2601855.0, "taker_buy_quote": 543250.6759 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.2096, "high": 0.2113, "low": 0.2071, "close": 0.2072, "volume": 1340349.0, "close_time": 1766084399999, "quote_volume": 280402.8507, "trades": 4600, "taker_buy_base": 636024.0, "taker_buy_quote": 133123.1153 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.2072, "high": 0.2079, "low": 0.2029, "close": 0.2033, "volume": 4144055.0, "close_time": 1766087999999, "quote_volume": 850085.7986, "trades": 12572, "taker_buy_base": 1781816.0, "taker_buy_quote": 365736.2868 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2032, "high": 0.2057, "low": 0.203, "close": 0.2031, "volume": 3459554.0, "close_time": 1766091599999, "quote_volume": 705976.5293, "trades": 9033, "taker_buy_base": 1942639.0, "taker_buy_quote": 396328.3055 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.2031, "high": 0.2072, "low": 0.2031, "close": 0.2072, "volume": 3384139.0, "close_time": 1766095199999, "quote_volume": 695485.3176, "trades": 7055, "taker_buy_base": 2010747.0, "taker_buy_quote": 413301.7954 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.2072, "high": 0.2078, "low": 0.2067, "close": 0.2075, "volume": 1123467.0, "close_time": 1766098799999, "quote_volume": 232927.5351, "trades": 3215, "taker_buy_base": 496246.0, "taker_buy_quote": 102883.2091 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.2075, "high": 0.2077, "low": 0.2066, "close": 0.2071, "volume": 1390492.0, "close_time": 1766102399999, "quote_volume": 288085.0165, "trades": 2268, "taker_buy_base": 647458.0, "taker_buy_quote": 134156.7056 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.207, "high": 0.2076, "low": 0.2052, "close": 0.206, "volume": 2083925.0, "close_time": 1766105999999, "quote_volume": 430298.8952, "trades": 3916, "taker_buy_base": 1159195.0, "taker_buy_quote": 239327.8482 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.206, "high": 0.2063, "low": 0.2043, "close": 0.2051, "volume": 2210704.0, "close_time": 1766109599999, "quote_volume": 453972.796, "trades": 4657, "taker_buy_base": 1062971.0, "taker_buy_quote": 218251.4611 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.2051, "high": 0.2067, "low": 0.2044, "close": 0.2062, "volume": 1498427.0, "close_time": 1766113199999, "quote_volume": 308213.0737, "trades": 3987, "taker_buy_base": 831187.0, "taker_buy_quote": 171022.0126 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.2062, "high": 0.2133, "low": 0.2061, "close": 0.2115, "volume": 5470055.0, "close_time": 1766116799999, "quote_volume": 1150349.8793, "trades": 13612, "taker_buy_base": 3260492.0, "taker_buy_quote": 685377.7457 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2115, "high": 0.2128, "low": 0.2109, "close": 0.2113, "volume": 2110636.0, "close_time": 1766120399999, "quote_volume": 447352.1478, "trades": 4072, "taker_buy_base": 1332823.0, "taker_buy_quote": 282564.9716 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2113, "high": 0.2113, "low": 0.2102, "close": 0.2107, "volume": 980340.0, "close_time": 1766123999999, "quote_volume": 206529.6443, "trades": 2799, "taker_buy_base": 613885.0, "taker_buy_quote": 129352.5286 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2108, "high": 0.2121, "low": 0.2103, "close": 0.212, "volume": 729672.0, "close_time": 1766127599999, "quote_volume": 154113.2115, "trades": 2174, "taker_buy_base": 457463.0, "taker_buy_quote": 96617.4458 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.2121, "high": 0.216, "low": 0.2121, "close": 0.216, "volume": 4061130.0, "close_time": 1766131199999, "quote_volume": 872808.707, "trades": 8470, "taker_buy_base": 2497218.0, "taker_buy_quote": 536709.0361 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.216, "high": 0.2165, "low": 0.2141, "close": 0.2159, "volume": 1611059.0, "close_time": 1766134799999, "quote_volume": 347400.5699, "trades": 3092, "taker_buy_base": 830176.0, "taker_buy_quote": 179017.5982 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2158, "high": 0.2169, "low": 0.2153, "close": 0.2165, "volume": 2249842.0, "close_time": 1766138399999, "quote_volume": 486406.2776, "trades": 3444, "taker_buy_base": 1023089.0, "taker_buy_quote": 221210.7669 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.2164, "high": 0.2176, "low": 0.2164, "close": 0.2174, "volume": 2155098.0, "close_time": 1766141999999, "quote_volume": 467318.6199, "trades": 3072, "taker_buy_base": 754921.0, "taker_buy_quote": 163761.0179 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2174, "high": 0.218, "low": 0.2165, "close": 0.2167, "volume": 1741715.0, "close_time": 1766145599999, "quote_volume": 378296.6784, "trades": 3277, "taker_buy_base": 772951.0, "taker_buy_quote": 167847.7926 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2168, "high": 0.2193, "low": 0.2165, "close": 0.219, "volume": 2400919.0, "close_time": 1766149199999, "quote_volume": 524083.3942, "trades": 4070, "taker_buy_base": 1064589.0, "taker_buy_quote": 232295.91 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2191, "high": 0.2193, "low": 0.2174, "close": 0.2178, "volume": 1204286.0, "close_time": 1766152799999, "quote_volume": 262968.2156, "trades": 2910, "taker_buy_base": 658833.0, "taker_buy_quote": 143910.8024 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.2179, "high": 0.22, "low": 0.2164, "close": 0.2183, "volume": 2773455.0, "close_time": 1766156399999, "quote_volume": 604552.2288, "trades": 8991, "taker_buy_base": 1321541.0, "taker_buy_quote": 288200.4935 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2183, "high": 0.2209, "low": 0.2169, "close": 0.2181, "volume": 3828584.0, "close_time": 1766159999999, "quote_volume": 837086.9882, "trades": 12598, "taker_buy_base": 2029062.0, "taker_buy_quote": 443664.7876 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.218, "high": 0.221, "low": 0.2178, "close": 0.2183, "volume": 3409894.0, "close_time": 1766163599999, "quote_volume": 747584.2228, "trades": 6604, "taker_buy_base": 1501914.0, "taker_buy_quote": 329685.4947 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2184, "high": 0.2202, "low": 0.217, "close": 0.217, "volume": 2619217.0, "close_time": 1766167199999, "quote_volume": 571871.9335, "trades": 6997, "taker_buy_base": 1049534.0, "taker_buy_quote": 229269.8546 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.217, "high": 0.2191, "low": 0.217, "close": 0.2184, "volume": 1331435.0, "close_time": 1766170799999, "quote_volume": 290531.1245, "trades": 4053, "taker_buy_base": 724033.0, "taker_buy_quote": 158033.7907 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.2185, "high": 0.2218, "low": 0.2182, "close": 0.2209, "volume": 1670730.0, "close_time": 1766174399999, "quote_volume": 367126.1684, "trades": 4440, "taker_buy_base": 1011450.0, "taker_buy_quote": 222089.255 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2209, "high": 0.2216, "low": 0.2196, "close": 0.2206, "volume": 2272453.0, "close_time": 1766177999999, "quote_volume": 500706.4255, "trades": 5104, "taker_buy_base": 941542.0, "taker_buy_quote": 207559.6238 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2205, "high": 0.2206, "low": 0.2192, "close": 0.2194, "volume": 798669.0, "close_time": 1766181599999, "quote_volume": 175706.7344, "trades": 2434, "taker_buy_base": 404496.0, "taker_buy_quote": 88995.699 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2195, "high": 0.2203, "low": 0.2193, "close": 0.2199, "volume": 1654452.0, "close_time": 1766185199999, "quote_volume": 363652.4331, "trades": 2272, "taker_buy_base": 745259.0, "taker_buy_quote": 163853.817 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.2198, "high": 0.2199, "low": 0.2187, "close": 0.2194, "volume": 1039330.0, "close_time": 1766188799999, "quote_volume": 227864.9249, "trades": 1620, "taker_buy_base": 526598.0, "taker_buy_quote": 115456.3879 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2193, "high": 0.22, "low": 0.2187, "close": 0.2191, "volume": 1216696.0, "close_time": 1766192399999, "quote_volume": 266820.263, "trades": 2259, "taker_buy_base": 697649.0, "taker_buy_quote": 152985.1952 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.219, "high": 0.2197, "low": 0.2189, "close": 0.2192, "volume": 303454.0, "close_time": 1766195999999, "quote_volume": 66543.2821, "trades": 1278, "taker_buy_base": 150075.0, "taker_buy_quote": 32909.33 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.2192, "high": 0.2199, "low": 0.2191, "close": 0.2196, "volume": 434842.0, "close_time": 1766199599999, "quote_volume": 95412.4874, "trades": 1207, "taker_buy_base": 167072.0, "taker_buy_quote": 36651.6816 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2196, "high": 0.2208, "low": 0.2193, "close": 0.2204, "volume": 660568.0, "close_time": 1766203199999, "quote_volume": 145372.0367, "trades": 1103, "taker_buy_base": 333373.0, "taker_buy_quote": 73376.7954 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2203, "high": 0.2204, "low": 0.2187, "close": 0.219, "volume": 1128661.0, "close_time": 1766206799999, "quote_volume": 247421.1505, "trades": 1809, "taker_buy_base": 429125.0, "taker_buy_quote": 94062.3236 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.219, "high": 0.2206, "low": 0.219, "close": 0.22, "volume": 767606.0, "close_time": 1766210399999, "quote_volume": 168819.4512, "trades": 1594, "taker_buy_base": 428112.0, "taker_buy_quote": 94152.9493 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.2201, "high": 0.2206, "low": 0.2197, "close": 0.2204, "volume": 605477.0, "close_time": 1766213999999, "quote_volume": 133297.2532, "trades": 918, "taker_buy_base": 315690.0, "taker_buy_quote": 69527.0879 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2204, "high": 0.2211, "low": 0.2195, "close": 0.2207, "volume": 729002.0, "close_time": 1766217599999, "quote_volume": 160744.1813, "trades": 1792, "taker_buy_base": 382044.0, "taker_buy_quote": 84201.8317 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2208, "high": 0.2231, "low": 0.2208, "close": 0.2225, "volume": 1084672.0, "close_time": 1766221199999, "quote_volume": 241151.6192, "trades": 2302, "taker_buy_base": 604027.0, "taker_buy_quote": 134269.7146 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.2224, "high": 0.2236, "low": 0.2223, "close": 0.2232, "volume": 1216643.0, "close_time": 1766224799999, "quote_volume": 271357.2649, "trades": 2473, "taker_buy_base": 719646.0, "taker_buy_quote": 160534.7398 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2232, "high": 0.2234, "low": 0.2222, "close": 0.2222, "volume": 658405.0, "close_time": 1766228399999, "quote_volume": 146633.4584, "trades": 1768, "taker_buy_base": 346772.0, "taker_buy_quote": 77244.9247 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.2223, "high": 0.2223, "low": 0.2059, "close": 0.2204, "volume": 17188755.0, "close_time": 1766231999999, "quote_volume": 3756387.4961, "trades": 9663, "taker_buy_base": 9409664.0, "taker_buy_quote": 2053442.7959 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2203, "high": 0.2204, "low": 0.2189, "close": 0.2189, "volume": 836218.0, "close_time": 1766235599999, "quote_volume": 183661.7457, "trades": 1728, "taker_buy_base": 360009.0, "taker_buy_quote": 79036.9375 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.2189, "high": 0.2195, "low": 0.2177, "close": 0.2186, "volume": 1503656.0, "close_time": 1766239199999, "quote_volume": 328382.0662, "trades": 2973, "taker_buy_base": 588594.0, "taker_buy_quote": 128552.6777 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2186, "high": 0.2194, "low": 0.2177, "close": 0.2193, "volume": 549839.0, "close_time": 1766242799999, "quote_volume": 120102.9805, "trades": 1710, "taker_buy_base": 293667.0, "taker_buy_quote": 64146.247 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2192, "high": 0.2194, "low": 0.2182, "close": 0.2189, "volume": 1601527.0, "close_time": 1766246399999, "quote_volume": 350454.8433, "trades": 2608, "taker_buy_base": 782297.0, "taker_buy_quote": 171173.8428 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.219, "high": 0.2199, "low": 0.2188, "close": 0.2199, "volume": 3653184.0, "close_time": 1766249999999, "quote_volume": 801681.2824, "trades": 2022, "taker_buy_base": 995066.0, "taker_buy_quote": 218355.2896 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2199, "high": 0.2206, "low": 0.2184, "close": 0.2191, "volume": 3731171.0, "close_time": 1766253599999, "quote_volume": 817962.3879, "trades": 2823, "taker_buy_base": 2229630.0, "taker_buy_quote": 488762.6793 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.2191, "high": 0.2194, "low": 0.2179, "close": 0.2186, "volume": 1352184.0, "close_time": 1766257199999, "quote_volume": 295503.1379, "trades": 2297, "taker_buy_base": 558249.0, "taker_buy_quote": 122034.3372 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2186, "high": 0.2187, "low": 0.2181, "close": 0.2182, "volume": 255207.0, "close_time": 1766260799999, "quote_volume": 55711.7298, "trades": 1138, "taker_buy_base": 112845.0, "taker_buy_quote": 24635.1175 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2181, "high": 0.2186, "low": 0.2179, "close": 0.2186, "volume": 343766.0, "close_time": 1766264399999, "quote_volume": 75001.2575, "trades": 1159, "taker_buy_base": 152013.0, "taker_buy_quote": 33172.0008 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2186, "high": 0.2189, "low": 0.2182, "close": 0.2183, "volume": 431882.0, "close_time": 1766267999999, "quote_volume": 94411.7004, "trades": 996, "taker_buy_base": 129445.0, "taker_buy_quote": 28313.3771 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.2182, "high": 0.219, "low": 0.2181, "close": 0.2188, "volume": 479524.0, "close_time": 1766271599999, "quote_volume": 104741.5788, "trades": 1234, "taker_buy_base": 233638.0, "taker_buy_quote": 51024.1211 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.2188, "high": 0.2191, "low": 0.218, "close": 0.2183, "volume": 505765.0, "close_time": 1766275199999, "quote_volume": 110527.1468, "trades": 1066, "taker_buy_base": 187734.0, "taker_buy_quote": 41044.6717 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2183, "high": 0.2186, "low": 0.2179, "close": 0.2183, "volume": 637198.0, "close_time": 1766278799999, "quote_volume": 139034.5291, "trades": 1485, "taker_buy_base": 351867.0, "taker_buy_quote": 76769.8971 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2183, "high": 0.2183, "low": 0.2169, "close": 0.2169, "volume": 727362.0, "close_time": 1766282399999, "quote_volume": 158264.3424, "trades": 1603, "taker_buy_base": 327166.0, "taker_buy_quote": 71232.743 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.2168, "high": 0.2176, "low": 0.216, "close": 0.2165, "volume": 727784.0, "close_time": 1766285999999, "quote_volume": 157627.9528, "trades": 1967, "taker_buy_base": 321531.0, "taker_buy_quote": 69668.1737 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.2165, "high": 0.2173, "low": 0.2164, "close": 0.2167, "volume": 804568.0, "close_time": 1766289599999, "quote_volume": 174426.4441, "trades": 1427, "taker_buy_base": 277618.0, "taker_buy_quote": 60197.7464 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2167, "high": 0.2168, "low": 0.216, "close": 0.2161, "volume": 465313.0, "close_time": 1766293199999, "quote_volume": 100695.0362, "trades": 978, "taker_buy_base": 147926.0, "taker_buy_quote": 32003.091 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.2162, "high": 0.2169, "low": 0.216, "close": 0.2161, "volume": 661574.0, "close_time": 1766296799999, "quote_volume": 143124.7652, "trades": 1352, "taker_buy_base": 321582.0, "taker_buy_quote": 69554.2072 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.2161, "high": 0.2164, "low": 0.2155, "close": 0.2158, "volume": 328451.0, "close_time": 1766300399999, "quote_volume": 70882.7591, "trades": 756, "taker_buy_base": 146367.0, "taker_buy_quote": 31590.8933 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2158, "high": 0.2169, "low": 0.2156, "close": 0.2168, "volume": 687184.0, "close_time": 1766303999999, "quote_volume": 148653.4964, "trades": 1360, "taker_buy_base": 361176.0, "taker_buy_quote": 78119.9474 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2168, "high": 0.2189, "low": 0.2165, "close": 0.2184, "volume": 936330.0, "close_time": 1766307599999, "quote_volume": 204000.366, "trades": 2667, "taker_buy_base": 492244.0, "taker_buy_quote": 107221.2873 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.2184, "high": 0.2198, "low": 0.2181, "close": 0.2186, "volume": 1086721.0, "close_time": 1766311199999, "quote_volume": 237987.5941, "trades": 2684, "taker_buy_base": 521074.0, "taker_buy_quote": 114092.491 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2187, "high": 0.2191, "low": 0.2172, "close": 0.2177, "volume": 430164.0, "close_time": 1766314799999, "quote_volume": 93914.1206, "trades": 1661, "taker_buy_base": 199776.0, "taker_buy_quote": 43638.8216 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2177, "high": 0.2178, "low": 0.2169, "close": 0.2176, "volume": 888640.0, "close_time": 1766318399999, "quote_volume": 193113.207, "trades": 1318, "taker_buy_base": 283817.0, "taker_buy_quote": 61711.819 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2176, "high": 0.2183, "low": 0.2161, "close": 0.2166, "volume": 1716796.0, "close_time": 1766321999999, "quote_volume": 373539.124, "trades": 2718, "taker_buy_base": 1021856.0, "taker_buy_quote": 222433.7904 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2166, "high": 0.2166, "low": 0.2121, "close": 0.2126, "volume": 2208749.0, "close_time": 1766325599999, "quote_volume": 473054.5793, "trades": 6393, "taker_buy_base": 925803.0, "taker_buy_quote": 198150.7452 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.2125, "high": 0.2144, "low": 0.2123, "close": 0.2142, "volume": 972229.0, "close_time": 1766329199999, "quote_volume": 207721.3692, "trades": 2958, "taker_buy_base": 490297.0, "taker_buy_quote": 104730.6045 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2142, "high": 0.2149, "low": 0.2135, "close": 0.2143, "volume": 834508.0, "close_time": 1766332799999, "quote_volume": 178693.4285, "trades": 2059, "taker_buy_base": 509209.0, "taker_buy_quote": 109065.8418 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2143, "high": 0.2155, "low": 0.2137, "close": 0.2155, "volume": 738452.0, "close_time": 1766336399999, "quote_volume": 158652.9565, "trades": 1740, "taker_buy_base": 388156.0, "taker_buy_quote": 83396.9038 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.2155, "high": 0.2163, "low": 0.2151, "close": 0.2153, "volume": 856314.0, "close_time": 1766339999999, "quote_volume": 184672.5683, "trades": 1839, "taker_buy_base": 441269.0, "taker_buy_quote": 95205.157 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.2153, "high": 0.2154, "low": 0.2142, "close": 0.2153, "volume": 456266.0, "close_time": 1766343599999, "quote_volume": 97954.6579, "trades": 1507, "taker_buy_base": 160504.0, "taker_buy_quote": 34480.0372 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.2154, "high": 0.2161, "low": 0.2149, "close": 0.2161, "volume": 909244.0, "close_time": 1766347199999, "quote_volume": 196028.0248, "trades": 1846, "taker_buy_base": 347612.0, "taker_buy_quote": 74972.9272 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2161, "high": 0.2161, "low": 0.2147, "close": 0.215, "volume": 353582.0, "close_time": 1766350799999, "quote_volume": 76155.2717, "trades": 819, "taker_buy_base": 89157.0, "taker_buy_quote": 19193.7094 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2149, "high": 0.2154, "low": 0.214, "close": 0.2142, "volume": 511828.0, "close_time": 1766354399999, "quote_volume": 110023.0129, "trades": 1098, "taker_buy_base": 297227.0, "taker_buy_quote": 63917.6638 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.2143, "high": 0.2163, "low": 0.214, "close": 0.2163, "volume": 394617.0, "close_time": 1766357999999, "quote_volume": 84946.0899, "trades": 1070, "taker_buy_base": 181381.0, "taker_buy_quote": 39070.0261 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2163, "high": 0.2173, "low": 0.2157, "close": 0.2165, "volume": 460638.0, "close_time": 1766361599999, "quote_volume": 99772.0637, "trades": 1824, "taker_buy_base": 193551.0, "taker_buy_quote": 41912.8788 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2166, "high": 0.2214, "low": 0.2165, "close": 0.2176, "volume": 2791906.0, "close_time": 1766365199999, "quote_volume": 611905.8945, "trades": 8481, "taker_buy_base": 1507016.0, "taker_buy_quote": 330331.5634 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2175, "high": 0.2196, "low": 0.2171, "close": 0.2172, "volume": 942396.0, "close_time": 1766368799999, "quote_volume": 205756.8462, "trades": 3234, "taker_buy_base": 514267.0, "taker_buy_quote": 112295.8796 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2171, "high": 0.2172, "low": 0.2145, "close": 0.2168, "volume": 1741470.0, "close_time": 1766372399999, "quote_volume": 376048.7171, "trades": 4230, "taker_buy_base": 648332.0, "taker_buy_quote": 139996.8877 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2169, "high": 0.2184, "low": 0.2163, "close": 0.2176, "volume": 510053.0, "close_time": 1766375999999, "quote_volume": 110836.9971, "trades": 2121, "taker_buy_base": 223644.0, "taker_buy_quote": 48609.6 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2177, "high": 0.2187, "low": 0.2175, "close": 0.2184, "volume": 393863.0, "close_time": 1766379599999, "quote_volume": 85864.2773, "trades": 1230, "taker_buy_base": 181450.0, "taker_buy_quote": 39567.2035 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2184, "high": 0.2188, "low": 0.2173, "close": 0.2179, "volume": 403473.0, "close_time": 1766383199999, "quote_volume": 87991.0751, "trades": 1781, "taker_buy_base": 182495.0, "taker_buy_quote": 39814.3496 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.218, "high": 0.2183, "low": 0.2174, "close": 0.2176, "volume": 442452.0, "close_time": 1766386799999, "quote_volume": 96386.441, "trades": 1548, "taker_buy_base": 171823.0, "taker_buy_quote": 37418.4425 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.2176, "high": 0.2189, "low": 0.2174, "close": 0.2189, "volume": 559025.0, "close_time": 1766390399999, "quote_volume": 122047.2906, "trades": 1639, "taker_buy_base": 275385.0, "taker_buy_quote": 60172.2972 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2188, "high": 0.2208, "low": 0.2187, "close": 0.2196, "volume": 1551763.0, "close_time": 1766393999999, "quote_volume": 341287.7182, "trades": 4196, "taker_buy_base": 504775.0, "taker_buy_quote": 111020.7013 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2197, "high": 0.2209, "low": 0.2195, "close": 0.2209, "volume": 1606896.0, "close_time": 1766397599999, "quote_volume": 353966.9809, "trades": 3088, "taker_buy_base": 646997.0, "taker_buy_quote": 142570.2211 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.2209, "high": 0.2211, "low": 0.2205, "close": 0.2207, "volume": 1397565.0, "close_time": 1766401199999, "quote_volume": 308634.8626, "trades": 2507, "taker_buy_base": 675095.0, "taker_buy_quote": 149103.9816 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.2208, "high": 0.2219, "low": 0.2204, "close": 0.2216, "volume": 976836.0, "close_time": 1766404799999, "quote_volume": 215975.7245, "trades": 2440, "taker_buy_base": 477178.0, "taker_buy_quote": 105518.2652 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2216, "high": 0.2252, "low": 0.2216, "close": 0.2235, "volume": 1904256.0, "close_time": 1766408399999, "quote_volume": 425537.5582, "trades": 4976, "taker_buy_base": 927673.0, "taker_buy_quote": 207196.1868 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.2234, "high": 0.2246, "low": 0.2222, "close": 0.2243, "volume": 1764172.0, "close_time": 1766411999999, "quote_volume": 393724.6495, "trades": 3802, "taker_buy_base": 762007.0, "taker_buy_quote": 170204.7335 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2244, "high": 0.2257, "low": 0.2231, "close": 0.2248, "volume": 1790666.0, "close_time": 1766415599999, "quote_volume": 401736.1804, "trades": 6341, "taker_buy_base": 911490.0, "taker_buy_quote": 204604.6259 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.2248, "high": 0.2263, "low": 0.2225, "close": 0.2243, "volume": 2070161.0, "close_time": 1766419199999, "quote_volume": 464497.0078, "trades": 6515, "taker_buy_base": 1155831.0, "taker_buy_quote": 259400.1528 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2243, "high": 0.2263, "low": 0.2227, "close": 0.2231, "volume": 1714296.0, "close_time": 1766422799999, "quote_volume": 384837.5892, "trades": 4127, "taker_buy_base": 1095249.0, "taker_buy_quote": 245764.0056 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2231, "high": 0.2237, "low": 0.2219, "close": 0.2237, "volume": 1116266.0, "close_time": 1766426399999, "quote_volume": 248524.5824, "trades": 3091, "taker_buy_base": 656788.0, "taker_buy_quote": 146196.3817 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2236, "high": 0.2249, "low": 0.2228, "close": 0.2233, "volume": 1112550.0, "close_time": 1766429999999, "quote_volume": 249027.1077, "trades": 4088, "taker_buy_base": 526964.0, "taker_buy_quote": 117999.3204 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.2233, "high": 0.2233, "low": 0.2194, "close": 0.2198, "volume": 1233154.0, "close_time": 1766433599999, "quote_volume": 272903.0103, "trades": 5074, "taker_buy_base": 456603.0, "taker_buy_quote": 100996.5983 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2197, "high": 0.2204, "low": 0.218, "close": 0.2188, "volume": 1998338.0, "close_time": 1766437199999, "quote_volume": 437499.9447, "trades": 5406, "taker_buy_base": 1132776.0, "taker_buy_quote": 248081.4712 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.2188, "high": 0.2209, "low": 0.2186, "close": 0.2197, "volume": 625942.0, "close_time": 1766440799999, "quote_volume": 137669.8218, "trades": 2435, "taker_buy_base": 320381.0, "taker_buy_quote": 70420.5123 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.2196, "high": 0.221, "low": 0.2192, "close": 0.2209, "volume": 505959.0, "close_time": 1766444399999, "quote_volume": 111375.6933, "trades": 2292, "taker_buy_base": 218569.0, "taker_buy_quote": 48100.6673 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.2209, "high": 0.2212, "low": 0.2201, "close": 0.2206, "volume": 875022.0, "close_time": 1766447999999, "quote_volume": 193104.0883, "trades": 2516, "taker_buy_base": 591849.0, "taker_buy_quote": 130655.125 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2206, "high": 0.2216, "low": 0.22, "close": 0.2208, "volume": 737011.0, "close_time": 1766451599999, "quote_volume": 162710.6895, "trades": 2424, "taker_buy_base": 415219.0, "taker_buy_quote": 91670.2366 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.2208, "high": 0.2213, "low": 0.2196, "close": 0.22, "volume": 383707.0, "close_time": 1766455199999, "quote_volume": 84572.47, "trades": 1356, "taker_buy_base": 237563.0, "taker_buy_quote": 52350.7952 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.22, "high": 0.2208, "low": 0.2186, "close": 0.2188, "volume": 517099.0, "close_time": 1766458799999, "quote_volume": 113574.1202, "trades": 2000, "taker_buy_base": 226678.0, "taker_buy_quote": 49786.1991 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.2188, "high": 0.2202, "low": 0.2179, "close": 0.2196, "volume": 1373935.0, "close_time": 1766462399999, "quote_volume": 301355.0319, "trades": 2844, "taker_buy_base": 532437.0, "taker_buy_quote": 116791.1809 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2196, "high": 0.2199, "low": 0.2182, "close": 0.2182, "volume": 544219.0, "close_time": 1766465999999, "quote_volume": 119250.5013, "trades": 1390, "taker_buy_base": 196097.0, "taker_buy_quote": 43004.4474 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.2182, "high": 0.2184, "low": 0.2169, "close": 0.2182, "volume": 974183.0, "close_time": 1766469599999, "quote_volume": 212130.9816, "trades": 2063, "taker_buy_base": 339621.0, "taker_buy_quote": 73946.3139 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.2182, "high": 0.2184, "low": 0.2163, "close": 0.2171, "volume": 936904.0, "close_time": 1766473199999, "quote_volume": 203287.9691, "trades": 2787, "taker_buy_base": 340233.0, "taker_buy_quote": 73851.3247 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.2171, "high": 0.2175, "low": 0.2151, "close": 0.2157, "volume": 2434381.0, "close_time": 1766476799999, "quote_volume": 526822.897, "trades": 3811, "taker_buy_base": 873758.0, "taker_buy_quote": 188971.9092 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2157, "high": 0.2158, "low": 0.2143, "close": 0.2147, "volume": 855163.0, "close_time": 1766480399999, "quote_volume": 183772.3699, "trades": 1584, "taker_buy_base": 224142.0, "taker_buy_quote": 48194.2157 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.2147, "high": 0.2161, "low": 0.2146, "close": 0.2159, "volume": 760981.0, "close_time": 1766483999999, "quote_volume": 163894.8923, "trades": 1912, "taker_buy_base": 303813.0, "taker_buy_quote": 65420.5248 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.2159, "high": 0.2175, "low": 0.2158, "close": 0.2172, "volume": 838563.0, "close_time": 1766487599999, "quote_volume": 181536.0915, "trades": 1917, "taker_buy_base": 424704.0, "taker_buy_quote": 91944.1584 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.2172, "high": 0.2184, "low": 0.2172, "close": 0.2181, "volume": 775619.0, "close_time": 1766491199999, "quote_volume": 168973.2479, "trades": 1138, "taker_buy_base": 409770.0, "taker_buy_quote": 89316.4211 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2181, "high": 0.2183, "low": 0.2166, "close": 0.2171, "volume": 878192.0, "close_time": 1766494799999, "quote_volume": 190792.4638, "trades": 2481, "taker_buy_base": 392319.0, "taker_buy_quote": 85205.1503 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.217, "high": 0.2173, "low": 0.2155, "close": 0.2162, "volume": 1111778.0, "close_time": 1766498399999, "quote_volume": 240672.2359, "trades": 2928, "taker_buy_base": 466561.0, "taker_buy_quote": 100952.4739 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.2162, "high": 0.2168, "low": 0.2134, "close": 0.2148, "volume": 2868531.0, "close_time": 1766501999999, "quote_volume": 617700.8267, "trades": 8062, "taker_buy_base": 1250391.0, "taker_buy_quote": 269045.3789 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.2148, "high": 0.2187, "low": 0.2143, "close": 0.2168, "volume": 4449268.0, "close_time": 1766505599999, "quote_volume": 966187.9926, "trades": 9129, "taker_buy_base": 2677986.0, "taker_buy_quote": 581502.8817 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2168, "high": 0.2189, "low": 0.2163, "close": 0.2178, "volume": 1628271.0, "close_time": 1766509199999, "quote_volume": 354455.0645, "trades": 4980, "taker_buy_base": 966393.0, "taker_buy_quote": 210349.1063 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.2177, "high": 0.2183, "low": 0.215, "close": 0.2151, "volume": 1202376.0, "close_time": 1766512799999, "quote_volume": 260659.347, "trades": 3294, "taker_buy_base": 509613.0, "taker_buy_quote": 110494.8216 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.2151, "high": 0.2178, "low": 0.2151, "close": 0.2173, "volume": 1015027.0, "close_time": 1766516399999, "quote_volume": 219893.5243, "trades": 3264, "taker_buy_base": 591102.0, "taker_buy_quote": 128034.0036 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.2173, "high": 0.2182, "low": 0.2166, "close": 0.217, "volume": 860575.0, "close_time": 1766519999999, "quote_volume": 187073.3354, "trades": 2406, "taker_buy_base": 459472.0, "taker_buy_quote": 99895.7318 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.217, "high": 0.219, "low": 0.2166, "close": 0.2177, "volume": 853131.0, "close_time": 1766523599999, "quote_volume": 185897.0772, "trades": 2824, "taker_buy_base": 426043.0, "taker_buy_quote": 92802.5961 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.2177, "high": 0.2179, "low": 0.2166, "close": 0.2172, "volume": 779976.0, "close_time": 1766527199999, "quote_volume": 169364.8757, "trades": 1898, "taker_buy_base": 359001.0, "taker_buy_quote": 77946.0091 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.2172, "high": 0.2175, "low": 0.2163, "close": 0.217, "volume": 606022.0, "close_time": 1766530799999, "quote_volume": 131415.8536, "trades": 1367, "taker_buy_base": 334368.0, "taker_buy_quote": 72512.3276 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.2169, "high": 0.2176, "low": 0.2165, "close": 0.2173, "volume": 870413.0, "close_time": 1766534399999, "quote_volume": 188857.6785, "trades": 1694, "taker_buy_base": 529287.0, "taker_buy_quote": 114830.6671 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2172, "high": 0.2178, "low": 0.2165, "close": 0.2173, "volume": 965249.0, "close_time": 1766537999999, "quote_volume": 209590.184, "trades": 2444, "taker_buy_base": 591474.0, "taker_buy_quote": 128428.8553 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.2173, "high": 0.2183, "low": 0.2172, "close": 0.2181, "volume": 982249.0, "close_time": 1766541599999, "quote_volume": 213903.1437, "trades": 2513, "taker_buy_base": 603834.0, "taker_buy_quote": 131502.3372 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.2181, "high": 0.2181, "low": 0.2144, "close": 0.2145, "volume": 1558706.0, "close_time": 1766545199999, "quote_volume": 336948.5347, "trades": 4641, "taker_buy_base": 789826.0, "taker_buy_quote": 170715.5589 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.2144, "high": 0.2163, "low": 0.2138, "close": 0.2159, "volume": 901319.0, "close_time": 1766548799999, "quote_volume": 193985.4841, "trades": 1776, "taker_buy_base": 491003.0, "taker_buy_quote": 105675.0957 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2159, "high": 0.2169, "low": 0.2146, "close": 0.2146, "volume": 666991.0, "close_time": 1766552399999, "quote_volume": 143970.2005, "trades": 1782, "taker_buy_base": 390298.0, "taker_buy_quote": 84237.5529 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.2147, "high": 0.2152, "low": 0.2135, "close": 0.2138, "volume": 840829.0, "close_time": 1766555999999, "quote_volume": 180187.7913, "trades": 2044, "taker_buy_base": 416414.0, "taker_buy_quote": 89266.8678 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.2138, "high": 0.2146, "low": 0.2133, "close": 0.2141, "volume": 897306.0, "close_time": 1766559599999, "quote_volume": 191863.5102, "trades": 1680, "taker_buy_base": 544243.0, "taker_buy_quote": 116446.1951 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.2142, "high": 0.2147, "low": 0.2138, "close": 0.2138, "volume": 952521.0, "close_time": 1766563199999, "quote_volume": 204076.3906, "trades": 1710, "taker_buy_base": 525357.0, "taker_buy_quote": 112584.74 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2137, "high": 0.2143, "low": 0.213, "close": 0.2135, "volume": 937789.0, "close_time": 1766566799999, "quote_volume": 200501.9558, "trades": 2398, "taker_buy_base": 451915.0, "taker_buy_quote": 96633.494 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.2136, "high": 0.2146, "low": 0.2136, "close": 0.2141, "volume": 445813.0, "close_time": 1766570399999, "quote_volume": 95435.7212, "trades": 1449, "taker_buy_base": 254663.0, "taker_buy_quote": 54513.1693 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.2141, "high": 0.2147, "low": 0.2135, "close": 0.2141, "volume": 843200.0, "close_time": 1766573999999, "quote_volume": 180503.627, "trades": 1684, "taker_buy_base": 517636.0, "taker_buy_quote": 110828.8497 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.2141, "high": 0.2155, "low": 0.2141, "close": 0.2145, "volume": 579215.0, "close_time": 1766577599999, "quote_volume": 124486.2068, "trades": 1515, "taker_buy_base": 293727.0, "taker_buy_quote": 63121.3842 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2144, "high": 0.2155, "low": 0.2138, "close": 0.2151, "volume": 800449.0, "close_time": 1766581199999, "quote_volume": 171737.4637, "trades": 1680, "taker_buy_base": 483974.0, "taker_buy_quote": 103885.2803 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.2152, "high": 0.2153, "low": 0.2136, "close": 0.2141, "volume": 732699.0, "close_time": 1766584799999, "quote_volume": 156956.5247, "trades": 1419, "taker_buy_base": 368988.0, "taker_buy_quote": 79062.3974 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.2141, "high": 0.2154, "low": 0.2124, "close": 0.2139, "volume": 1599183.0, "close_time": 1766588399999, "quote_volume": 342487.7796, "trades": 4846, "taker_buy_base": 769190.0, "taker_buy_quote": 164751.3931 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.2139, "high": 0.2148, "low": 0.2129, "close": 0.2136, "volume": 1384885.0, "close_time": 1766591999999, "quote_volume": 296016.0494, "trades": 3777, "taker_buy_base": 602804.0, "taker_buy_quote": 128879.1112 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2136, "high": 0.215, "low": 0.2124, "close": 0.2125, "volume": 2915042.0, "close_time": 1766595599999, "quote_volume": 622719.2294, "trades": 7804, "taker_buy_base": 1422190.0, "taker_buy_quote": 303849.2397 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.2125, "high": 0.2133, "low": 0.2114, "close": 0.2114, "volume": 1843816.0, "close_time": 1766599199999, "quote_volume": 391480.1528, "trades": 5189, "taker_buy_base": 910786.0, "taker_buy_quote": 193402.977 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.2114, "high": 0.2124, "low": 0.2113, "close": 0.2116, "volume": 907070.0, "close_time": 1766602799999, "quote_volume": 192108.2383, "trades": 2560, "taker_buy_base": 458383.0, "taker_buy_quote": 97097.2642 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.2116, "high": 0.2125, "low": 0.2113, "close": 0.2123, "volume": 795287.0, "close_time": 1766606399999, "quote_volume": 168381.1715, "trades": 2001, "taker_buy_base": 376350.0, "taker_buy_quote": 79681.03 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2124, "high": 0.213, "low": 0.2119, "close": 0.2122, "volume": 1120962.0, "close_time": 1766609999999, "quote_volume": 238179.4384, "trades": 2117, "taker_buy_base": 508792.0, "taker_buy_quote": 108104.6295 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.2123, "high": 0.2136, "low": 0.212, "close": 0.213, "volume": 1069746.0, "close_time": 1766613599999, "quote_volume": 227672.3528, "trades": 1978, "taker_buy_base": 601534.0, "taker_buy_quote": 128028.5479 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.2131, "high": 0.2136, "low": 0.2121, "close": 0.2135, "volume": 1211004.0, "close_time": 1766617199999, "quote_volume": 257780.6908, "trades": 3018, "taker_buy_base": 549473.0, "taker_buy_quote": 116974.6745 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.2135, "high": 0.2136, "low": 0.2121, "close": 0.2121, "volume": 949250.0, "close_time": 1766620799999, "quote_volume": 201896.79, "trades": 2309, "taker_buy_base": 317077.0, "taker_buy_quote": 67443.9213 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2121, "high": 0.2137, "low": 0.2118, "close": 0.2119, "volume": 1160613.0, "close_time": 1766624399999, "quote_volume": 246952.3709, "trades": 2718, "taker_buy_base": 550143.0, "taker_buy_quote": 117039.2345 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.2119, "high": 0.213, "low": 0.2116, "close": 0.2128, "volume": 702251.0, "close_time": 1766627999999, "quote_volume": 148977.5719, "trades": 2125, "taker_buy_base": 375219.0, "taker_buy_quote": 79602.0297 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.2128, "high": 0.2141, "low": 0.2124, "close": 0.2141, "volume": 730252.0, "close_time": 1766631599999, "quote_volume": 155692.0443, "trades": 1460, "taker_buy_base": 286307.0, "taker_buy_quote": 61060.9432 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.2142, "high": 0.2154, "low": 0.2137, "close": 0.2144, "volume": 419395.0, "close_time": 1766635199999, "quote_volume": 89954.9227, "trades": 1172, "taker_buy_base": 207936.0, "taker_buy_quote": 44601.0864 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2144, "high": 0.2157, "low": 0.2142, "close": 0.2154, "volume": 533400.0, "close_time": 1766638799999, "quote_volume": 114672.4118, "trades": 1489, "taker_buy_base": 226337.0, "taker_buy_quote": 48657.7781 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.2154, "high": 0.2155, "low": 0.2143, "close": 0.2144, "volume": 512907.0, "close_time": 1766642399999, "quote_volume": 110195.5744, "trades": 1561, "taker_buy_base": 223198.0, "taker_buy_quote": 47967.4234 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.2144, "high": 0.2155, "low": 0.2143, "close": 0.2145, "volume": 584907.0, "close_time": 1766645999999, "quote_volume": 125701.0061, "trades": 1674, "taker_buy_base": 280237.0, "taker_buy_quote": 60197.1745 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.2145, "high": 0.2146, "low": 0.2136, "close": 0.2143, "volume": 1189431.0, "close_time": 1766649599999, "quote_volume": 254620.0881, "trades": 1745, "taker_buy_base": 551057.0, "taker_buy_quote": 118036.6993 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2143, "high": 0.2158, "low": 0.2137, "close": 0.2146, "volume": 656441.0, "close_time": 1766653199999, "quote_volume": 140869.1395, "trades": 3074, "taker_buy_base": 354833.0, "taker_buy_quote": 76157.953 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.2146, "high": 0.2148, "low": 0.213, "close": 0.2135, "volume": 699109.0, "close_time": 1766656799999, "quote_volume": 149393.7998, "trades": 1229, "taker_buy_base": 353373.0, "taker_buy_quote": 75493.3602 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.2135, "high": 0.2135, "low": 0.2115, "close": 0.2119, "volume": 884860.0, "close_time": 1766660399999, "quote_volume": 187878.2911, "trades": 1600, "taker_buy_base": 387057.0, "taker_buy_quote": 82152.7711 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.2119, "high": 0.2132, "low": 0.2118, "close": 0.2126, "volume": 495613.0, "close_time": 1766663999999, "quote_volume": 105349.5703, "trades": 1222, "taker_buy_base": 242839.0, "taker_buy_quote": 51623.4459 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2125, "high": 0.2132, "low": 0.2122, "close": 0.2127, "volume": 646930.0, "close_time": 1766667599999, "quote_volume": 137508.5376, "trades": 1068, "taker_buy_base": 187482.0, "taker_buy_quote": 39857.4052 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.2127, "high": 0.2134, "low": 0.2121, "close": 0.2129, "volume": 534338.0, "close_time": 1766671199999, "quote_volume": 113650.7293, "trades": 1736, "taker_buy_base": 269102.0, "taker_buy_quote": 57219.0358 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.2129, "high": 0.2131, "low": 0.2119, "close": 0.2125, "volume": 624140.0, "close_time": 1766674799999, "quote_volume": 132577.7825, "trades": 1630, "taker_buy_base": 417980.0, "taker_buy_quote": 88774.4768 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.2125, "high": 0.2161, "low": 0.2117, "close": 0.2152, "volume": 1741204.0, "close_time": 1766678399999, "quote_volume": 372881.1994, "trades": 4334, "taker_buy_base": 1091747.0, "taker_buy_quote": 233717.917 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2153, "high": 0.2168, "low": 0.2143, "close": 0.2143, "volume": 1184537.0, "close_time": 1766681999999, "quote_volume": 255411.9733, "trades": 2544, "taker_buy_base": 722900.0, "taker_buy_quote": 155901.7685 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.2144, "high": 0.2144, "low": 0.2133, "close": 0.214, "volume": 360145.0, "close_time": 1766685599999, "quote_volume": 77000.7683, "trades": 1199, "taker_buy_base": 128000.0, "taker_buy_quote": 27377.0454 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.214, "high": 0.2149, "low": 0.2137, "close": 0.2142, "volume": 702920.0, "close_time": 1766689199999, "quote_volume": 150685.843, "trades": 1698, "taker_buy_base": 413616.0, "taker_buy_quote": 88651.135 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.2142, "high": 0.2145, "low": 0.2138, "close": 0.2143, "volume": 343754.0, "close_time": 1766692799999, "quote_volume": 73624.0351, "trades": 675, "taker_buy_base": 170077.0, "taker_buy_quote": 36432.5498 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2144, "high": 0.2145, "low": 0.213, "close": 0.2138, "volume": 775950.0, "close_time": 1766696399999, "quote_volume": 165812.3838, "trades": 1257, "taker_buy_base": 185372.0, "taker_buy_quote": 39625.8742 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.2137, "high": 0.2141, "low": 0.2132, "close": 0.2136, "volume": 485290.0, "close_time": 1766699999999, "quote_volume": 103693.1563, "trades": 1253, "taker_buy_base": 207182.0, "taker_buy_quote": 44284.1195 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.2136, "high": 0.2137, "low": 0.2094, "close": 0.2103, "volume": 1454859.0, "close_time": 1766703599999, "quote_volume": 307704.33, "trades": 4153, "taker_buy_base": 535614.0, "taker_buy_quote": 113137.0724 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.2103, "high": 0.2111, "low": 0.2084, "close": 0.21, "volume": 1408044.0, "close_time": 1766707199999, "quote_volume": 295083.6503, "trades": 4344, "taker_buy_base": 698496.0, "taker_buy_quote": 146447.4021 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.21, "high": 0.2105, "low": 0.2081, "close": 0.2093, "volume": 1073889.0, "close_time": 1766710799999, "quote_volume": 224550.9744, "trades": 3508, "taker_buy_base": 429446.0, "taker_buy_quote": 89794.4404 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.2093, "high": 0.2103, "low": 0.2091, "close": 0.2101, "volume": 538829.0, "close_time": 1766714399999, "quote_volume": 113056.4094, "trades": 1998, "taker_buy_base": 234360.0, "taker_buy_quote": 49181.7143 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.2101, "high": 0.2161, "low": 0.2097, "close": 0.2146, "volume": 3528189.0, "close_time": 1766717999999, "quote_volume": 755109.7579, "trades": 8055, "taker_buy_base": 2155637.0, "taker_buy_quote": 461431.2169 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.2146, "high": 0.2154, "low": 0.2136, "close": 0.2144, "volume": 685585.0, "close_time": 1766721599999, "quote_volume": 147065.0183, "trades": 2183, "taker_buy_base": 380995.0, "taker_buy_quote": 81745.6234 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2144, "high": 0.2144, "low": 0.2129, "close": 0.2136, "volume": 436873.0, "close_time": 1766725199999, "quote_volume": 93313.1843, "trades": 1399, "taker_buy_base": 194274.0, "taker_buy_quote": 41514.1664 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.2136, "high": 0.2142, "low": 0.213, "close": 0.2141, "volume": 388437.0, "close_time": 1766728799999, "quote_volume": 82906.6668, "trades": 1203, "taker_buy_base": 150322.0, "taker_buy_quote": 32078.0465 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.2142, "high": 0.2151, "low": 0.214, "close": 0.2148, "volume": 514465.0, "close_time": 1766732399999, "quote_volume": 110346.3652, "trades": 1502, "taker_buy_base": 237534.0, "taker_buy_quote": 50968.6746 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.2147, "high": 0.2157, "low": 0.2125, "close": 0.2128, "volume": 556640.0, "close_time": 1766735999999, "quote_volume": 119448.4051, "trades": 1892, "taker_buy_base": 280764.0, "taker_buy_quote": 60294.321 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2127, "high": 0.2138, "low": 0.2127, "close": 0.2136, "volume": 1201659.0, "close_time": 1766739599999, "quote_volume": 256412.124, "trades": 1864, "taker_buy_base": 831856.0, "taker_buy_quote": 177509.5016 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.2136, "high": 0.2155, "low": 0.2133, "close": 0.2155, "volume": 522981.0, "close_time": 1766743199999, "quote_volume": 112160.1633, "trades": 1614, "taker_buy_base": 342985.0, "taker_buy_quote": 73530.6649 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.2155, "high": 0.2165, "low": 0.2152, "close": 0.2163, "volume": 802513.0, "close_time": 1766746799999, "quote_volume": 173239.0945, "trades": 1564, "taker_buy_base": 519949.0, "taker_buy_quote": 112240.6642 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.2163, "high": 0.2165, "low": 0.2153, "close": 0.2157, "volume": 814333.0, "close_time": 1766750399999, "quote_volume": 175793.1633, "trades": 1826, "taker_buy_base": 342615.0, "taker_buy_quote": 73980.1518 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2157, "high": 0.2168, "low": 0.2154, "close": 0.2161, "volume": 617285.0, "close_time": 1766753999999, "quote_volume": 133431.5959, "trades": 1649, "taker_buy_base": 267148.0, "taker_buy_quote": 57748.493 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.2162, "high": 0.2172, "low": 0.2155, "close": 0.2167, "volume": 851176.0, "close_time": 1766757599999, "quote_volume": 184249.7938, "trades": 2233, "taker_buy_base": 522417.0, "taker_buy_quote": 113099.2803 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.2167, "high": 0.2167, "low": 0.2118, "close": 0.212, "volume": 1664647.0, "close_time": 1766761199999, "quote_volume": 356757.7823, "trades": 4967, "taker_buy_base": 687139.0, "taker_buy_quote": 147224.4975 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.212, "high": 0.2125, "low": 0.2105, "close": 0.2116, "volume": 1779166.0, "close_time": 1766764799999, "quote_volume": 376120.3912, "trades": 6131, "taker_buy_base": 710424.0, "taker_buy_quote": 150187.9722 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2117, "high": 0.2127, "low": 0.2106, "close": 0.2107, "volume": 1311995.0, "close_time": 1766768399999, "quote_volume": 278100.2256, "trades": 3395, "taker_buy_base": 478156.0, "taker_buy_quote": 101386.8636 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.2108, "high": 0.2134, "low": 0.2108, "close": 0.2127, "volume": 1171726.0, "close_time": 1766771999999, "quote_volume": 249217.2924, "trades": 2995, "taker_buy_base": 507674.0, "taker_buy_quote": 107971.5688 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.2128, "high": 0.2139, "low": 0.2126, "close": 0.2136, "volume": 498146.0, "close_time": 1766775599999, "quote_volume": 106308.2711, "trades": 1272, "taker_buy_base": 276226.0, "taker_buy_quote": 58974.6538 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.2136, "high": 0.2147, "low": 0.2134, "close": 0.2146, "volume": 304203.0, "close_time": 1766779199999, "quote_volume": 65112.5098, "trades": 909, "taker_buy_base": 98900.0, "taker_buy_quote": 21190.2234 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2145, "high": 0.2151, "low": 0.2142, "close": 0.2144, "volume": 387508.0, "close_time": 1766782799999, "quote_volume": 83169.3808, "trades": 1142, "taker_buy_base": 190744.0, "taker_buy_quote": 40948.581 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.2144, "high": 0.215, "low": 0.214, "close": 0.2141, "volume": 864264.0, "close_time": 1766786399999, "quote_volume": 185254.3289, "trades": 1327, "taker_buy_base": 378997.0, "taker_buy_quote": 81240.4247 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.214, "high": 0.2145, "low": 0.2136, "close": 0.2144, "volume": 386931.0, "close_time": 1766789999999, "quote_volume": 82858.3488, "trades": 1137, "taker_buy_base": 146834.0, "taker_buy_quote": 31440.9838 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2144, "high": 0.2145, "low": 0.2133, "close": 0.2136, "volume": 272740.0, "close_time": 1766793599999, "quote_volume": 58339.7959, "trades": 917, "taker_buy_base": 131285.0, "taker_buy_quote": 28072.0396 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2135, "high": 0.2136, "low": 0.2129, "close": 0.213, "volume": 426740.0, "close_time": 1766797199999, "quote_volume": 91039.0636, "trades": 993, "taker_buy_base": 204442.0, "taker_buy_quote": 43610.4089 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.213, "high": 0.2133, "low": 0.2125, "close": 0.213, "volume": 460925.0, "close_time": 1766800799999, "quote_volume": 98059.0087, "trades": 895, "taker_buy_base": 315213.0, "taker_buy_quote": 67065.4024 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.213, "high": 0.2138, "low": 0.2126, "close": 0.2135, "volume": 561473.0, "close_time": 1766804399999, "quote_volume": 119605.8823, "trades": 1192, "taker_buy_base": 350823.0, "taker_buy_quote": 74742.6394 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2135, "high": 0.2148, "low": 0.2132, "close": 0.2148, "volume": 566707.0, "close_time": 1766807999999, "quote_volume": 121257.6458, "trades": 1344, "taker_buy_base": 306034.0, "taker_buy_quote": 65456.7767 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2147, "high": 0.2149, "low": 0.2131, "close": 0.2133, "volume": 530306.0, "close_time": 1766811599999, "quote_volume": 113316.4073, "trades": 1119, "taker_buy_base": 215851.0, "taker_buy_quote": 46121.676 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.2133, "high": 0.2138, "low": 0.2131, "close": 0.2135, "volume": 617907.0, "close_time": 1766815199999, "quote_volume": 131836.9584, "trades": 1259, "taker_buy_base": 257511.0, "taker_buy_quote": 54956.01 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.2135, "high": 0.2135, "low": 0.2128, "close": 0.213, "volume": 342558.0, "close_time": 1766818799999, "quote_volume": 73019.8345, "trades": 933, "taker_buy_base": 167809.0, "taker_buy_quote": 35777.4016 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.2131, "high": 0.2138, "low": 0.2129, "close": 0.213, "volume": 280976.0, "close_time": 1766822399999, "quote_volume": 59927.7486, "trades": 903, "taker_buy_base": 128527.0, "taker_buy_quote": 27404.1561 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2131, "high": 0.2138, "low": 0.213, "close": 0.2135, "volume": 582928.0, "close_time": 1766825999999, "quote_volume": 124350.1447, "trades": 984, "taker_buy_base": 375544.0, "taker_buy_quote": 80119.5861 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2135, "high": 0.2144, "low": 0.2134, "close": 0.2141, "volume": 400818.0, "close_time": 1766829599999, "quote_volume": 85715.4642, "trades": 1053, "taker_buy_base": 215219.0, "taker_buy_quote": 46031.8648 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.2141, "high": 0.2157, "low": 0.2133, "close": 0.2156, "volume": 597622.0, "close_time": 1766833199999, "quote_volume": 128079.311, "trades": 1831, "taker_buy_base": 280819.0, "taker_buy_quote": 60195.5443 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.2157, "high": 0.2159, "low": 0.2146, "close": 0.2158, "volume": 586425.0, "close_time": 1766836799999, "quote_volume": 126301.9331, "trades": 1856, "taker_buy_base": 241270.0, "taker_buy_quote": 51974.8079 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2159, "high": 0.2167, "low": 0.2157, "close": 0.2159, "volume": 542648.0, "close_time": 1766840399999, "quote_volume": 117269.6328, "trades": 1192, "taker_buy_base": 258223.0, "taker_buy_quote": 55803.2154 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.2159, "high": 0.2162, "low": 0.215, "close": 0.2155, "volume": 578905.0, "close_time": 1766843999999, "quote_volume": 124755.6616, "trades": 1457, "taker_buy_base": 144702.0, "taker_buy_quote": 31186.9393 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2155, "high": 0.2159, "low": 0.2147, "close": 0.2158, "volume": 311971.0, "close_time": 1766847599999, "quote_volume": 67136.5656, "trades": 1169, "taker_buy_base": 167800.0, "taker_buy_quote": 36117.7609 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2158, "high": 0.2164, "low": 0.2152, "close": 0.2159, "volume": 538288.0, "close_time": 1766851199999, "quote_volume": 116240.9933, "trades": 1246, "taker_buy_base": 326801.0, "taker_buy_quote": 70602.2074 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2161, "high": 0.2164, "low": 0.2152, "close": 0.2152, "volume": 336044.0, "close_time": 1766854799999, "quote_volume": 72549.9213, "trades": 1169, "taker_buy_base": 128104.0, "taker_buy_quote": 27666.6326 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2152, "high": 0.2162, "low": 0.215, "close": 0.216, "volume": 306812.0, "close_time": 1766858399999, "quote_volume": 66060.186, "trades": 1059, "taker_buy_base": 168030.0, "taker_buy_quote": 36173.8663 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2161, "high": 0.2166, "low": 0.2158, "close": 0.2164, "volume": 445636.0, "close_time": 1766861999999, "quote_volume": 96390.5086, "trades": 844, "taker_buy_base": 268316.0, "taker_buy_quote": 58041.5824 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2164, "high": 0.217, "low": 0.216, "close": 0.2169, "volume": 313617.0, "close_time": 1766865599999, "quote_volume": 67845.5848, "trades": 809, "taker_buy_base": 142882.0, "taker_buy_quote": 30925.6907 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2169, "high": 0.2182, "low": 0.2169, "close": 0.218, "volume": 531182.0, "close_time": 1766869199999, "quote_volume": 115734.1248, "trades": 1578, "taker_buy_base": 318082.0, "taker_buy_quote": 69307.9488 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.2179, "high": 0.2192, "low": 0.2179, "close": 0.2191, "volume": 461834.0, "close_time": 1766872799999, "quote_volume": 101008.5868, "trades": 1513, "taker_buy_base": 207295.0, "taker_buy_quote": 45343.8356 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.2191, "high": 0.2211, "low": 0.2183, "close": 0.219, "volume": 1220048.0, "close_time": 1766876399999, "quote_volume": 267870.0406, "trades": 2991, "taker_buy_base": 729491.0, "taker_buy_quote": 160171.0773 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.219, "high": 0.2216, "low": 0.2188, "close": 0.2209, "volume": 1485247.0, "close_time": 1766879999999, "quote_volume": 327051.2822, "trades": 3371, "taker_buy_base": 1066380.0, "taker_buy_quote": 234766.6648 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2209, "high": 0.2228, "low": 0.2209, "close": 0.222, "volume": 816312.0, "close_time": 1766883599999, "quote_volume": 181070.5873, "trades": 2717, "taker_buy_base": 401656.0, "taker_buy_quote": 89084.9839 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.222, "high": 0.2227, "low": 0.2213, "close": 0.2222, "volume": 394063.0, "close_time": 1766887199999, "quote_volume": 87498.4015, "trades": 1290, "taker_buy_base": 211043.0, "taker_buy_quote": 46875.3774 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.2222, "high": 0.2232, "low": 0.2217, "close": 0.2223, "volume": 944851.0, "close_time": 1766890799999, "quote_volume": 210389.7304, "trades": 2140, "taker_buy_base": 710573.0, "taker_buy_quote": 158282.4563 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2222, "high": 0.2229, "low": 0.2222, "close": 0.2227, "volume": 446885.0, "close_time": 1766894399999, "quote_volume": 99501.7469, "trades": 1262, "taker_buy_base": 306801.0, "taker_buy_quote": 68317.8036 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2227, "high": 0.2231, "low": 0.2223, "close": 0.2226, "volume": 701047.0, "close_time": 1766897999999, "quote_volume": 156200.4821, "trades": 1743, "taker_buy_base": 466483.0, "taker_buy_quote": 103960.1199 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2225, "high": 0.2231, "low": 0.2224, "close": 0.2226, "volume": 470858.0, "close_time": 1766901599999, "quote_volume": 104873.8636, "trades": 1513, "taker_buy_base": 245433.0, "taker_buy_quote": 54664.806 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2226, "high": 0.2241, "low": 0.2226, "close": 0.2237, "volume": 635057.0, "close_time": 1766905199999, "quote_volume": 141750.4262, "trades": 2016, "taker_buy_base": 378012.0, "taker_buy_quote": 84385.8007 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2237, "high": 0.2249, "low": 0.2234, "close": 0.2245, "volume": 787066.0, "close_time": 1766908799999, "quote_volume": 176452.6863, "trades": 2221, "taker_buy_base": 481583.0, "taker_buy_quote": 107988.9855 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2246, "high": 0.225, "low": 0.2233, "close": 0.2233, "volume": 1065240.0, "close_time": 1766912399999, "quote_volume": 238865.7684, "trades": 2505, "taker_buy_base": 356600.0, "taker_buy_quote": 79966.9923 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2234, "high": 0.2238, "low": 0.2229, "close": 0.2232, "volume": 566592.0, "close_time": 1766915999999, "quote_volume": 126523.1931, "trades": 1983, "taker_buy_base": 272116.0, "taker_buy_quote": 60761.8886 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2233, "high": 0.2238, "low": 0.2227, "close": 0.2237, "volume": 863687.0, "close_time": 1766919599999, "quote_volume": 192898.3149, "trades": 2118, "taker_buy_base": 328966.0, "taker_buy_quote": 73525.6716 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.2236, "high": 0.2243, "low": 0.2232, "close": 0.2241, "volume": 984354.0, "close_time": 1766923199999, "quote_volume": 220373.5693, "trades": 2317, "taker_buy_base": 567677.0, "taker_buy_quote": 127077.1679 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2242, "high": 0.2243, "low": 0.2219, "close": 0.2221, "volume": 1459831.0, "close_time": 1766926799999, "quote_volume": 325997.7894, "trades": 2941, "taker_buy_base": 928543.0, "taker_buy_quote": 207449.2789 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2221, "high": 0.2228, "low": 0.2217, "close": 0.2218, "volume": 455065.0, "close_time": 1766930399999, "quote_volume": 101112.1513, "trades": 1858, "taker_buy_base": 238358.0, "taker_buy_quote": 52964.8354 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2219, "high": 0.2236, "low": 0.2218, "close": 0.2226, "volume": 756154.0, "close_time": 1766933999999, "quote_volume": 168142.0454, "trades": 2254, "taker_buy_base": 463464.0, "taker_buy_quote": 103024.4906 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2227, "high": 0.2237, "low": 0.2218, "close": 0.2222, "volume": 1391948.0, "close_time": 1766937599999, "quote_volume": 309866.817, "trades": 2288, "taker_buy_base": 798091.0, "taker_buy_quote": 177711.092 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2223, "high": 0.2233, "low": 0.2218, "close": 0.2221, "volume": 686222.0, "close_time": 1766941199999, "quote_volume": 152707.098, "trades": 2419, "taker_buy_base": 298436.0, "taker_buy_quote": 66396.9983 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.2221, "high": 0.2232, "low": 0.2219, "close": 0.222, "volume": 232958.0, "close_time": 1766944799999, "quote_volume": 51819.5216, "trades": 1000, "taker_buy_base": 134085.0, "taker_buy_quote": 29823.8669 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.2219, "high": 0.2221, "low": 0.2194, "close": 0.2195, "volume": 1669331.0, "close_time": 1766948399999, "quote_volume": 368078.3526, "trades": 4260, "taker_buy_base": 617529.0, "taker_buy_quote": 136170.9632 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2195, "high": 0.2205, "low": 0.2191, "close": 0.2193, "volume": 568118.0, "close_time": 1766951999999, "quote_volume": 124719.9305, "trades": 1771, "taker_buy_base": 323424.0, "taker_buy_quote": 71022.2557 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2193, "high": 0.2194, "low": 0.2187, "close": 0.2188, "volume": 482218.0, "close_time": 1766955599999, "quote_volume": 105612.3784, "trades": 1348, "taker_buy_base": 216960.0, "taker_buy_quote": 47531.5754 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.2187, "high": 0.2193, "low": 0.2182, "close": 0.2191, "volume": 875164.0, "close_time": 1766959199999, "quote_volume": 191416.7394, "trades": 1478, "taker_buy_base": 467088.0, "taker_buy_quote": 102231.2554 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.2191, "high": 0.2204, "low": 0.2185, "close": 0.22, "volume": 497776.0, "close_time": 1766962799999, "quote_volume": 109126.4711, "trades": 1516, "taker_buy_base": 263153.0, "taker_buy_quote": 57679.2298 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.22, "high": 0.2207, "low": 0.2189, "close": 0.2203, "volume": 888374.0, "close_time": 1766966399999, "quote_volume": 195174.9147, "trades": 2610, "taker_buy_base": 453539.0, "taker_buy_quote": 99678.3673 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2203, "high": 0.2237, "low": 0.2199, "close": 0.2216, "volume": 1639997.0, "close_time": 1766969999999, "quote_volume": 364241.0466, "trades": 5098, "taker_buy_base": 937671.0, "taker_buy_quote": 208267.9875 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2217, "high": 0.2234, "low": 0.22, "close": 0.2225, "volume": 1078831.0, "close_time": 1766973599999, "quote_volume": 239322.0953, "trades": 3468, "taker_buy_base": 651700.0, "taker_buy_quote": 144613.3369 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2226, "high": 0.2249, "low": 0.2226, "close": 0.2238, "volume": 1355037.0, "close_time": 1766977199999, "quote_volume": 302883.171, "trades": 3923, "taker_buy_base": 873967.0, "taker_buy_quote": 195358.8561 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.2239, "high": 0.2275, "low": 0.2233, "close": 0.2266, "volume": 3709759.0, "close_time": 1766980799999, "quote_volume": 838759.9506, "trades": 6859, "taker_buy_base": 1922045.0, "taker_buy_quote": 434694.0484 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2266, "high": 0.2271, "low": 0.2254, "close": 0.2271, "volume": 1560027.0, "close_time": 1766984399999, "quote_volume": 353115.8435, "trades": 3827, "taker_buy_base": 839496.0, "taker_buy_quote": 190066.1271 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.227, "high": 0.2277, "low": 0.2254, "close": 0.2256, "volume": 1698417.0, "close_time": 1766987999999, "quote_volume": 384982.6779, "trades": 3446, "taker_buy_base": 599837.0, "taker_buy_quote": 136021.4283 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2256, "high": 0.2273, "low": 0.2251, "close": 0.2253, "volume": 1381335.0, "close_time": 1766991599999, "quote_volume": 312441.8589, "trades": 2697, "taker_buy_base": 559974.0, "taker_buy_quote": 126604.5281 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.2253, "high": 0.2257, "low": 0.224, "close": 0.2249, "volume": 1071408.0, "close_time": 1766995199999, "quote_volume": 240859.9923, "trades": 3327, "taker_buy_base": 480630.0, "taker_buy_quote": 108023.9395 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.225, "high": 0.2259, "low": 0.2241, "close": 0.2242, "volume": 744879.0, "close_time": 1766998799999, "quote_volume": 167679.4827, "trades": 1852, "taker_buy_base": 456816.0, "taker_buy_quote": 102848.593 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.2243, "high": 0.2246, "low": 0.2198, "close": 0.2209, "volume": 2002188.0, "close_time": 1767002399999, "quote_volume": 444634.9975, "trades": 5447, "taker_buy_base": 886124.0, "taker_buy_quote": 196623.2354 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.2208, "high": 0.2222, "low": 0.2206, "close": 0.2211, "volume": 1106456.0, "close_time": 1767005999999, "quote_volume": 245079.9986, "trades": 2528, "taker_buy_base": 526139.0, "taker_buy_quote": 116571.7982 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.2211, "high": 0.2217, "low": 0.2205, "close": 0.2205, "volume": 830731.0, "close_time": 1767009599999, "quote_volume": 183655.0346, "trades": 2231, "taker_buy_base": 308946.0, "taker_buy_quote": 68308.8646 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2206, "high": 0.2206, "low": 0.2173, "close": 0.2196, "volume": 1934399.0, "close_time": 1767013199999, "quote_volume": 423696.0602, "trades": 5992, "taker_buy_base": 912644.0, "taker_buy_quote": 199834.4341 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.2197, "high": 0.2201, "low": 0.2181, "close": 0.2189, "volume": 832864.0, "close_time": 1767016799999, "quote_volume": 182480.189, "trades": 1481, "taker_buy_base": 207522.0, "taker_buy_quote": 45451.0016 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.2189, "high": 0.2209, "low": 0.218, "close": 0.2185, "volume": 2012242.0, "close_time": 1767020399999, "quote_volume": 441335.298, "trades": 5687, "taker_buy_base": 880677.0, "taker_buy_quote": 193212.6481 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.2186, "high": 0.2202, "low": 0.2184, "close": 0.219, "volume": 1154186.0, "close_time": 1767023999999, "quote_volume": 253322.7425, "trades": 3417, "taker_buy_base": 594429.0, "taker_buy_quote": 130478.0872 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2191, "high": 0.2195, "low": 0.2173, "close": 0.2179, "volume": 1102379.0, "close_time": 1767027599999, "quote_volume": 240646.9636, "trades": 2356, "taker_buy_base": 503157.0, "taker_buy_quote": 109863.729 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.2179, "high": 0.2195, "low": 0.2175, "close": 0.2192, "volume": 812129.0, "close_time": 1767031199999, "quote_volume": 177224.7897, "trades": 1921, "taker_buy_base": 395457.0, "taker_buy_quote": 86307.3806 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.2193, "high": 0.2198, "low": 0.2174, "close": 0.2174, "volume": 612965.0, "close_time": 1767034799999, "quote_volume": 134054.8939, "trades": 1848, "taker_buy_base": 301795.0, "taker_buy_quote": 66057.8197 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.2175, "high": 0.2187, "low": 0.217, "close": 0.2171, "volume": 844563.0, "close_time": 1767038399999, "quote_volume": 183955.7036, "trades": 2175, "taker_buy_base": 490018.0, "taker_buy_quote": 106790.384 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2171, "high": 0.2174, "low": 0.2156, "close": 0.216, "volume": 567071.0, "close_time": 1767041999999, "quote_volume": 122765.2886, "trades": 1633, "taker_buy_base": 214439.0, "taker_buy_quote": 46441.627 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.2159, "high": 0.2167, "low": 0.2157, "close": 0.2162, "volume": 407247.0, "close_time": 1767045599999, "quote_volume": 88006.5997, "trades": 921, "taker_buy_base": 189838.0, "taker_buy_quote": 41030.7497 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.2163, "high": 0.2164, "low": 0.2154, "close": 0.2161, "volume": 697457.0, "close_time": 1767049199999, "quote_volume": 150653.1734, "trades": 1764, "taker_buy_base": 418355.0, "taker_buy_quote": 90381.2798 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.216, "high": 0.2166, "low": 0.2156, "close": 0.2161, "volume": 837559.0, "close_time": 1767052799999, "quote_volume": 180983.3788, "trades": 1898, "taker_buy_base": 334936.0, "taker_buy_quote": 72375.2116 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.216, "high": 0.2162, "low": 0.215, "close": 0.2154, "volume": 1052546.0, "close_time": 1767056399999, "quote_volume": 226967.4802, "trades": 2019, "taker_buy_base": 544210.0, "taker_buy_quote": 117378.585 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.2154, "high": 0.2158, "low": 0.215, "close": 0.2153, "volume": 602964.0, "close_time": 1767059999999, "quote_volume": 129870.5285, "trades": 1578, "taker_buy_base": 344670.0, "taker_buy_quote": 74260.018 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.2154, "high": 0.2155, "low": 0.2129, "close": 0.2143, "volume": 2272357.0, "close_time": 1767063599999, "quote_volume": 486087.1878, "trades": 3323, "taker_buy_base": 1568381.0, "taker_buy_quote": 335446.3544 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.2144, "high": 0.215, "low": 0.2138, "close": 0.2145, "volume": 1716012.0, "close_time": 1767067199999, "quote_volume": 367998.5634, "trades": 2872, "taker_buy_base": 884640.0, "taker_buy_quote": 189723.0301 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2145, "high": 0.2149, "low": 0.2142, "close": 0.2143, "volume": 850920.0, "close_time": 1767070799999, "quote_volume": 182644.0484, "trades": 1556, "taker_buy_base": 543797.0, "taker_buy_quote": 116720.556 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.2143, "high": 0.2146, "low": 0.2134, "close": 0.2137, "volume": 733013.0, "close_time": 1767074399999, "quote_volume": 156787.415, "trades": 1340, "taker_buy_base": 410775.0, "taker_buy_quote": 87860.8819 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.2136, "high": 0.2145, "low": 0.2133, "close": 0.2142, "volume": 1893102.0, "close_time": 1767077999999, "quote_volume": 404862.3728, "trades": 2611, "taker_buy_base": 1215424.0, "taker_buy_quote": 259930.1572 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.2142, "high": 0.2147, "low": 0.2139, "close": 0.2146, "volume": 1296508.0, "close_time": 1767081599999, "quote_volume": 277805.6792, "trades": 1953, "taker_buy_base": 773627.0, "taker_buy_quote": 165780.3085 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2146, "high": 0.2151, "low": 0.2132, "close": 0.2138, "volume": 3122719.0, "close_time": 1767085199999, "quote_volume": 669401.9733, "trades": 4821, "taker_buy_base": 2178375.0, "taker_buy_quote": 467016.4574 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.2138, "high": 0.2148, "low": 0.2132, "close": 0.2146, "volume": 793708.0, "close_time": 1767088799999, "quote_volume": 169980.1058, "trades": 1595, "taker_buy_base": 391922.0, "taker_buy_quote": 83991.3794 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.2146, "high": 0.2147, "low": 0.2135, "close": 0.2139, "volume": 624747.0, "close_time": 1767092399999, "quote_volume": 133861.7175, "trades": 1417, "taker_buy_base": 251537.0, "taker_buy_quote": 53870.8789 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.2139, "high": 0.2139, "low": 0.2132, "close": 0.2136, "volume": 656917.0, "close_time": 1767095999999, "quote_volume": 140303.3544, "trades": 1553, "taker_buy_base": 350561.0, "taker_buy_quote": 74864.7567 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2136, "high": 0.2139, "low": 0.2133, "close": 0.2138, "volume": 366782.0, "close_time": 1767099599999, "quote_volume": 78368.5163, "trades": 1314, "taker_buy_base": 172324.0, "taker_buy_quote": 36824.1279 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.2139, "high": 0.2146, "low": 0.2135, "close": 0.2141, "volume": 620498.0, "close_time": 1767103199999, "quote_volume": 132822.5041, "trades": 1536, "taker_buy_base": 227296.0, "taker_buy_quote": 48665.7327 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.2141, "high": 0.2155, "low": 0.2127, "close": 0.2146, "volume": 2081664.0, "close_time": 1767106799999, "quote_volume": 445600.3255, "trades": 5377, "taker_buy_base": 1162719.0, "taker_buy_quote": 249073.3696 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.2146, "high": 0.2149, "low": 0.213, "close": 0.214, "volume": 1210141.0, "close_time": 1767110399999, "quote_volume": 258436.563, "trades": 3145, "taker_buy_base": 632726.0, "taker_buy_quote": 135178.1782 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2141, "high": 0.2143, "low": 0.2125, "close": 0.2128, "volume": 2135798.0, "close_time": 1767113999999, "quote_volume": 456115.2194, "trades": 4071, "taker_buy_base": 1098322.0, "taker_buy_quote": 234546.3897 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.2127, "high": 0.213, "low": 0.2114, "close": 0.2114, "volume": 3057714.0, "close_time": 1767117599999, "quote_volume": 649070.3548, "trades": 3787, "taker_buy_base": 1398101.0, "taker_buy_quote": 296791.299 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.2114, "high": 0.212, "low": 0.2112, "close": 0.2117, "volume": 892958.0, "close_time": 1767121199999, "quote_volume": 188935.2313, "trades": 1528, "taker_buy_base": 384720.0, "taker_buy_quote": 81407.9946 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.2117, "high": 0.2119, "low": 0.211, "close": 0.2113, "volume": 1391354.0, "close_time": 1767124799999, "quote_volume": 294096.8991, "trades": 2344, "taker_buy_base": 854866.0, "taker_buy_quote": 180675.624 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2114, "high": 0.2114, "low": 0.2099, "close": 0.21, "volume": 2585815.0, "close_time": 1767128399999, "quote_volume": 544541.2652, "trades": 3085, "taker_buy_base": 1208436.0, "taker_buy_quote": 254554.928 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.2099, "high": 0.2107, "low": 0.2099, "close": 0.2104, "volume": 769985.0, "close_time": 1767131999999, "quote_volume": 161897.861, "trades": 1287, "taker_buy_base": 274620.0, "taker_buy_quote": 57747.2365 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.2105, "high": 0.2108, "low": 0.2103, "close": 0.2106, "volume": 1494278.0, "close_time": 1767135599999, "quote_volume": 314545.4972, "trades": 2014, "taker_buy_base": 713195.0, "taker_buy_quote": 150142.591 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.2106, "high": 0.211, "low": 0.2104, "close": 0.2107, "volume": 1306461.0, "close_time": 1767139199999, "quote_volume": 275253.8854, "trades": 1749, "taker_buy_base": 536596.0, "taker_buy_quote": 113053.0658 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2107, "high": 0.2107, "low": 0.2098, "close": 0.2106, "volume": 1320818.0, "close_time": 1767142799999, "quote_volume": 277729.2304, "trades": 1973, "taker_buy_base": 845387.0, "taker_buy_quote": 177753.4919 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.2107, "high": 0.2116, "low": 0.2104, "close": 0.2106, "volume": 1538282.0, "close_time": 1767146399999, "quote_volume": 324890.1211, "trades": 2199, "taker_buy_base": 1051583.0, "taker_buy_quote": 222105.6283 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.2105, "high": 0.2106, "low": 0.2099, "close": 0.2104, "volume": 595822.0, "close_time": 1767149999999, "quote_volume": 125260.065, "trades": 1470, "taker_buy_base": 351655.0, "taker_buy_quote": 73937.5624 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.2104, "high": 0.2107, "low": 0.2084, "close": 0.2093, "volume": 1773779.0, "close_time": 1767153599999, "quote_volume": 371384.2203, "trades": 2171, "taker_buy_base": 718312.0, "taker_buy_quote": 150207.48 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2093, "high": 0.2093, "low": 0.2086, "close": 0.2087, "volume": 535072.0, "close_time": 1767157199999, "quote_volume": 111810.0678, "trades": 941, "taker_buy_base": 251101.0, "taker_buy_quote": 52471.3729 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.2088, "high": 0.2093, "low": 0.2084, "close": 0.2086, "volume": 993075.0, "close_time": 1767160799999, "quote_volume": 207476.7526, "trades": 1525, "taker_buy_base": 662635.0, "taker_buy_quote": 138448.803 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.2086, "high": 0.2087, "low": 0.2084, "close": 0.2084, "volume": 632343.0, "close_time": 1767164399999, "quote_volume": 131870.3574, "trades": 999, "taker_buy_base": 308698.0, "taker_buy_quote": 64381.8947 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.2084, "high": 0.2089, "low": 0.2076, "close": 0.2087, "volume": 1648186.0, "close_time": 1767167999999, "quote_volume": 343009.0744, "trades": 2522, "taker_buy_base": 1107213.0, "taker_buy_quote": 230438.6108 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2087, "high": 0.209, "low": 0.2075, "close": 0.2079, "volume": 1193838.0, "close_time": 1767171599999, "quote_volume": 248605.5941, "trades": 2227, "taker_buy_base": 601554.0, "taker_buy_quote": 125309.6275 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.2079, "high": 0.2085, "low": 0.2079, "close": 0.2082, "volume": 1287706.0, "close_time": 1767175199999, "quote_volume": 268208.4893, "trades": 1673, "taker_buy_base": 664526.0, "taker_buy_quote": 138414.0785 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.2083, "high": 0.2083, "low": 0.207, "close": 0.2074, "volume": 1828605.0, "close_time": 1767178799999, "quote_volume": 379602.4209, "trades": 2392, "taker_buy_base": 771779.0, "taker_buy_quote": 160246.0632 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.2075, "high": 0.2083, "low": 0.2074, "close": 0.2082, "volume": 1390550.0, "close_time": 1767182399999, "quote_volume": 289056.9536, "trades": 2107, "taker_buy_base": 885230.0, "taker_buy_quote": 184007.2741 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2081, "high": 0.2083, "low": 0.2074, "close": 0.2078, "volume": 1455090.0, "close_time": 1767185999999, "quote_volume": 302350.9942, "trades": 1724, "taker_buy_base": 606863.0, "taker_buy_quote": 126114.6165 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.2077, "high": 0.2083, "low": 0.2073, "close": 0.2077, "volume": 1230385.0, "close_time": 1767189599999, "quote_volume": 255629.9157, "trades": 1674, "taker_buy_base": 664313.0, "taker_buy_quote": 138026.4644 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2076, "high": 0.2085, "low": 0.2061, "close": 0.2067, "volume": 1462973.0, "close_time": 1767193199999, "quote_volume": 303117.1928, "trades": 3230, "taker_buy_base": 744060.0, "taker_buy_quote": 154244.8074 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2068, "high": 0.2068, "low": 0.2047, "close": 0.205, "volume": 1870108.0, "close_time": 1767196799999, "quote_volume": 384086.5701, "trades": 4146, "taker_buy_base": 757192.0, "taker_buy_quote": 155497.5413 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2051, "high": 0.2052, "low": 0.1998, "close": 0.2002, "volume": 5314096.0, "close_time": 1767200399999, "quote_volume": 1071041.4193, "trades": 9215, "taker_buy_base": 2351891.0, "taker_buy_quote": 474474.4511 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.2001, "high": 0.2012, "low": 0.199, "close": 0.1994, "volume": 4783050.0, "close_time": 1767203999999, "quote_volume": 956809.3616, "trades": 7466, "taker_buy_base": 2686708.0, "taker_buy_quote": 537465.9155 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1994, "high": 0.2007, "low": 0.1986, "close": 0.1987, "volume": 2568442.0, "close_time": 1767207599999, "quote_volume": 512907.0556, "trades": 3507, "taker_buy_base": 1373309.0, "taker_buy_quote": 274315.929 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1987, "high": 0.1994, "low": 0.1986, "close": 0.1989, "volume": 1664641.0, "close_time": 1767211199999, "quote_volume": 331177.3992, "trades": 2286, "taker_buy_base": 1110772.0, "taker_buy_quote": 220982.1586 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1989, "high": 0.2002, "low": 0.1978, "close": 0.1996, "volume": 2659195.0, "close_time": 1767214799999, "quote_volume": 528324.8495, "trades": 3844, "taker_buy_base": 1440322.0, "taker_buy_quote": 286251.5503 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1997, "high": 0.2017, "low": 0.1995, "close": 0.2011, "volume": 1602876.0, "close_time": 1767218399999, "quote_volume": 321465.047, "trades": 2483, "taker_buy_base": 954260.0, "taker_buy_quote": 191352.5972 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.2012, "high": 0.2018, "low": 0.2006, "close": 0.2013, "volume": 3063680.0, "close_time": 1767221999999, "quote_volume": 616156.7304, "trades": 3633, "taker_buy_base": 1964971.0, "taker_buy_quote": 395181.895 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.2012, "high": 0.2016, "low": 0.2007, "close": 0.201, "volume": 1488830.0, "close_time": 1767225599999, "quote_volume": 299509.6055, "trades": 2100, "taker_buy_base": 727455.0, "taker_buy_quote": 146350.8247 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.201, "high": 0.2027, "low": 0.201, "close": 0.2024, "volume": 2266191.0, "close_time": 1767229199999, "quote_volume": 457427.5919, "trades": 3704, "taker_buy_base": 1461851.0, "taker_buy_quote": 295039.6219 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.2024, "high": 0.205, "low": 0.2023, "close": 0.2038, "volume": 3024009.0, "close_time": 1767232799999, "quote_volume": 615924.7535, "trades": 4824, "taker_buy_base": 1819797.0, "taker_buy_quote": 370501.5208 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.2038, "high": 0.2041, "low": 0.2029, "close": 0.2032, "volume": 1018950.0, "close_time": 1767236399999, "quote_volume": 207269.5329, "trades": 1809, "taker_buy_base": 310166.0, "taker_buy_quote": 63129.2569 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.2032, "high": 0.2038, "low": 0.2024, "close": 0.2027, "volume": 746189.0, "close_time": 1767239999999, "quote_volume": 151548.6918, "trades": 1554, "taker_buy_base": 410328.0, "taker_buy_quote": 83366.8093 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2027, "high": 0.2029, "low": 0.2023, "close": 0.2025, "volume": 795098.0, "close_time": 1767243599999, "quote_volume": 161097.0486, "trades": 1851, "taker_buy_base": 364165.0, "taker_buy_quote": 73787.5603 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.2025, "high": 0.2031, "low": 0.2024, "close": 0.2029, "volume": 822541.0, "close_time": 1767247199999, "quote_volume": 166885.3777, "trades": 1970, "taker_buy_base": 385972.0, "taker_buy_quote": 78310.5962 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.2028, "high": 0.203, "low": 0.2024, "close": 0.2025, "volume": 590706.0, "close_time": 1767250799999, "quote_volume": 119750.5147, "trades": 1035, "taker_buy_base": 185231.0, "taker_buy_quote": 37572.1854 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.2026, "high": 0.2032, "low": 0.2024, "close": 0.2028, "volume": 592672.0, "close_time": 1767254399999, "quote_volume": 120195.018, "trades": 1372, "taker_buy_base": 371209.0, "taker_buy_quote": 75285.3373 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2028, "high": 0.2036, "low": 0.2025, "close": 0.2036, "volume": 611671.0, "close_time": 1767257999999, "quote_volume": 124171.2923, "trades": 1227, "taker_buy_base": 317581.0, "taker_buy_quote": 64481.8038 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.2036, "high": 0.205, "low": 0.2036, "close": 0.2045, "volume": 929705.0, "close_time": 1767261599999, "quote_volume": 190126.8469, "trades": 1887, "taker_buy_base": 436280.0, "taker_buy_quote": 89224.1331 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.2045, "high": 0.2053, "low": 0.2043, "close": 0.2049, "volume": 572337.0, "close_time": 1767265199999, "quote_volume": 117291.0003, "trades": 1261, "taker_buy_base": 346031.0, "taker_buy_quote": 70906.9196 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2049, "high": 0.2053, "low": 0.2044, "close": 0.205, "volume": 399933.0, "close_time": 1767268799999, "quote_volume": 81888.5341, "trades": 1200, "taker_buy_base": 202078.0, "taker_buy_quote": 41391.0685 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.205, "high": 0.2053, "low": 0.2045, "close": 0.2045, "volume": 395212.0, "close_time": 1767272399999, "quote_volume": 80930.8122, "trades": 786, "taker_buy_base": 159575.0, "taker_buy_quote": 32689.6079 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.2044, "high": 0.2059, "low": 0.2043, "close": 0.2057, "volume": 552591.0, "close_time": 1767275999999, "quote_volume": 113392.643, "trades": 1072, "taker_buy_base": 275230.0, "taker_buy_quote": 56513.7236 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.2057, "high": 0.2064, "low": 0.2049, "close": 0.2055, "volume": 910760.0, "close_time": 1767279599999, "quote_volume": 187385.3255, "trades": 2185, "taker_buy_base": 425768.0, "taker_buy_quote": 87589.9202 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2055, "high": 0.2075, "low": 0.205, "close": 0.2067, "volume": 1176639.0, "close_time": 1767283199999, "quote_volume": 242450.0448, "trades": 2924, "taker_buy_base": 767694.0, "taker_buy_quote": 158229.699 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2066, "high": 0.2073, "low": 0.206, "close": 0.207, "volume": 905867.0, "close_time": 1767286799999, "quote_volume": 187341.5083, "trades": 2285, "taker_buy_base": 461531.0, "taker_buy_quote": 95459.8326 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2071, "high": 0.2102, "low": 0.2071, "close": 0.2092, "volume": 4035215.0, "close_time": 1767290399999, "quote_volume": 843157.9989, "trades": 4536, "taker_buy_base": 2582990.0, "taker_buy_quote": 539504.6336 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.2092, "high": 0.2096, "low": 0.2052, "close": 0.2057, "volume": 4322441.0, "close_time": 1767293999999, "quote_volume": 894279.1121, "trades": 5324, "taker_buy_base": 2253000.0, "taker_buy_quote": 465769.5875 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2057, "high": 0.2065, "low": 0.2052, "close": 0.2065, "volume": 1849388.0, "close_time": 1767297599999, "quote_volume": 380622.6351, "trades": 2395, "taker_buy_base": 897311.0, "taker_buy_quote": 184741.9535 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2065, "high": 0.2076, "low": 0.2063, "close": 0.207, "volume": 1988361.0, "close_time": 1767301199999, "quote_volume": 411597.7872, "trades": 2555, "taker_buy_base": 1002483.0, "taker_buy_quote": 207495.1964 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.207, "high": 0.2076, "low": 0.2066, "close": 0.2072, "volume": 422234.0, "close_time": 1767304799999, "quote_volume": 87443.754, "trades": 1230, "taker_buy_base": 232652.0, "taker_buy_quote": 48177.0188 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.2071, "high": 0.2092, "low": 0.2071, "close": 0.2091, "volume": 1568446.0, "close_time": 1767308399999, "quote_volume": 326512.7284, "trades": 2412, "taker_buy_base": 1150827.0, "taker_buy_quote": 239595.072 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2091, "high": 0.2094, "low": 0.2085, "close": 0.2087, "volume": 746397.0, "close_time": 1767311999999, "quote_volume": 155929.3951, "trades": 1720, "taker_buy_base": 384657.0, "taker_buy_quote": 80364.6946 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2087, "high": 0.2088, "low": 0.2075, "close": 0.2084, "volume": 1233015.0, "close_time": 1767315599999, "quote_volume": 256760.4637, "trades": 1846, "taker_buy_base": 462446.0, "taker_buy_quote": 96288.5585 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.2084, "high": 0.2087, "low": 0.2072, "close": 0.2077, "volume": 706997.0, "close_time": 1767319199999, "quote_volume": 146986.0745, "trades": 1656, "taker_buy_base": 247250.0, "taker_buy_quote": 51389.2251 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2076, "high": 0.2076, "low": 0.2056, "close": 0.206, "volume": 1854268.0, "close_time": 1767322799999, "quote_volume": 382225.7463, "trades": 2606, "taker_buy_base": 952984.0, "taker_buy_quote": 196293.152 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.206, "high": 0.2098, "low": 0.2056, "close": 0.209, "volume": 2633928.0, "close_time": 1767326399999, "quote_volume": 546919.4822, "trades": 3583, "taker_buy_base": 1720771.0, "taker_buy_quote": 357188.9714 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2091, "high": 0.2093, "low": 0.2072, "close": 0.2075, "volume": 1300504.0, "close_time": 1767329999999, "quote_volume": 270635.6614, "trades": 2127, "taker_buy_base": 512011.0, "taker_buy_quote": 106586.6773 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2075, "high": 0.208, "low": 0.207, "close": 0.2079, "volume": 655047.0, "close_time": 1767333599999, "quote_volume": 135833.5953, "trades": 1226, "taker_buy_base": 348022.0, "taker_buy_quote": 72191.3534 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2078, "high": 0.2081, "low": 0.2071, "close": 0.2072, "volume": 724955.0, "close_time": 1767337199999, "quote_volume": 150583.2168, "trades": 1422, "taker_buy_base": 454229.0, "taker_buy_quote": 94376.7951 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2073, "high": 0.2075, "low": 0.2058, "close": 0.2059, "volume": 818353.0, "close_time": 1767340799999, "quote_volume": 169000.8383, "trades": 1771, "taker_buy_base": 316139.0, "taker_buy_quote": 65336.2574 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.206, "high": 0.2076, "low": 0.2058, "close": 0.2075, "volume": 943616.0, "close_time": 1767344399999, "quote_volume": 195112.7878, "trades": 2130, "taker_buy_base": 567680.0, "taker_buy_quote": 117404.6791 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2076, "high": 0.2116, "low": 0.2072, "close": 0.2107, "volume": 2823969.0, "close_time": 1767347999999, "quote_volume": 591322.7478, "trades": 5945, "taker_buy_base": 1297587.0, "taker_buy_quote": 271971.4176 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2107, "high": 0.2125, "low": 0.2107, "close": 0.2121, "volume": 2204542.0, "close_time": 1767351599999, "quote_volume": 466944.0387, "trades": 4659, "taker_buy_base": 1257505.0, "taker_buy_quote": 266329.9445 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2122, "high": 0.2122, "low": 0.2093, "close": 0.2098, "volume": 1549775.0, "close_time": 1767355199999, "quote_volume": 325672.6272, "trades": 2812, "taker_buy_base": 787682.0, "taker_buy_quote": 165419.993 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2097, "high": 0.2122, "low": 0.2093, "close": 0.212, "volume": 892416.0, "close_time": 1767358799999, "quote_volume": 188017.6439, "trades": 2968, "taker_buy_base": 487573.0, "taker_buy_quote": 102722.1517 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.212, "high": 0.213, "low": 0.2115, "close": 0.2117, "volume": 1681650.0, "close_time": 1767362399999, "quote_volume": 356846.2015, "trades": 3200, "taker_buy_base": 823148.0, "taker_buy_quote": 174798.0552 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2117, "high": 0.2137, "low": 0.209, "close": 0.2127, "volume": 4624728.0, "close_time": 1767365999999, "quote_volume": 979058.3743, "trades": 11762, "taker_buy_base": 2624791.0, "taker_buy_quote": 556236.1151 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2126, "high": 0.214, "low": 0.21, "close": 0.2113, "volume": 4771340.0, "close_time": 1767369599999, "quote_volume": 1011660.1361, "trades": 9716, "taker_buy_base": 2230839.0, "taker_buy_quote": 472923.9742 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2112, "high": 0.2173, "low": 0.2111, "close": 0.2171, "volume": 4640685.0, "close_time": 1767373199999, "quote_volume": 995557.4897, "trades": 10998, "taker_buy_base": 2706705.0, "taker_buy_quote": 580418.2335 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2171, "high": 0.219, "low": 0.2165, "close": 0.2176, "volume": 3970591.0, "close_time": 1767376799999, "quote_volume": 865468.3246, "trades": 7695, "taker_buy_base": 2092587.0, "taker_buy_quote": 456120.4482 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.2175, "high": 0.2182, "low": 0.215, "close": 0.2159, "volume": 2602842.0, "close_time": 1767380399999, "quote_volume": 565406.1097, "trades": 5004, "taker_buy_base": 1301219.0, "taker_buy_quote": 282766.7473 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.2154, "volume": 3529736.0, "close_time": 1767383999999, "quote_volume": 760457.4704, "trades": 7065, "taker_buy_base": 2004907.0, "taker_buy_quote": 432056.5315 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2154, "high": 0.2158, "low": 0.2148, "close": 0.2154, "volume": 3198932.0, "close_time": 1767387599999, "quote_volume": 689329.7861, "trades": 4840, "taker_buy_base": 1819461.0, "taker_buy_quote": 392103.431 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.2153, "high": 0.2193, "low": 0.215, "close": 0.219, "volume": 6095339.0, "close_time": 1767391199999, "quote_volume": 1321369.9345, "trades": 11137, "taker_buy_base": 3716054.0, "taker_buy_quote": 805477.5945 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.2191, "high": 0.2208, "low": 0.2171, "close": 0.2199, "volume": 5714958.0, "close_time": 1767394799999, "quote_volume": 1250736.1032, "trades": 12117, "taker_buy_base": 3325970.0, "taker_buy_quote": 728207.5222 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.2198, "high": 0.2205, "low": 0.2184, "close": 0.2191, "volume": 1572356.0, "close_time": 1767398399999, "quote_volume": 344871.5437, "trades": 3539, "taker_buy_base": 737664.0, "taker_buy_quote": 161808.5399 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2191, "high": 0.2258, "low": 0.2191, "close": 0.2232, "volume": 5398529.0, "close_time": 1767401999999, "quote_volume": 1206429.7553, "trades": 13276, "taker_buy_base": 2863771.0, "taker_buy_quote": 639388.4612 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.2232, "high": 0.2249, "low": 0.2226, "close": 0.2235, "volume": 2295471.0, "close_time": 1767405599999, "quote_volume": 513415.6523, "trades": 5115, "taker_buy_base": 1010220.0, "taker_buy_quote": 225921.4051 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2234, "high": 0.2242, "low": 0.222, "close": 0.2239, "volume": 1598218.0, "close_time": 1767409199999, "quote_volume": 356426.882, "trades": 4457, "taker_buy_base": 841147.0, "taker_buy_quote": 187576.3324 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2239, "high": 0.2264, "low": 0.2229, "close": 0.2262, "volume": 1656759.0, "close_time": 1767412799999, "quote_volume": 372299.1095, "trades": 4449, "taker_buy_base": 884045.0, "taker_buy_quote": 198859.6617 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2262, "high": 0.2276, "low": 0.2255, "close": 0.2274, "volume": 2856684.0, "close_time": 1767416399999, "quote_volume": 647445.8936, "trades": 6509, "taker_buy_base": 1400090.0, "taker_buy_quote": 317448.4507 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2273, "high": 0.2278, "low": 0.2237, "close": 0.224, "volume": 2542073.0, "close_time": 1767419999999, "quote_volume": 574503.6702, "trades": 4862, "taker_buy_base": 1385884.0, "taker_buy_quote": 313332.0011 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.2239, "high": 0.2248, "low": 0.2198, "close": 0.2205, "volume": 2132143.0, "close_time": 1767423599999, "quote_volume": 474515.1129, "trades": 4244, "taker_buy_base": 1027057.0, "taker_buy_quote": 228623.554 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2205, "high": 0.221, "low": 0.2168, "close": 0.2183, "volume": 3499083.0, "close_time": 1767427199999, "quote_volume": 764668.7656, "trades": 7315, "taker_buy_base": 1196309.0, "taker_buy_quote": 261423.3161 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2183, "high": 0.2197, "low": 0.2172, "close": 0.2193, "volume": 1814598.0, "close_time": 1767430799999, "quote_volume": 397083.6487, "trades": 4399, "taker_buy_base": 857745.0, "taker_buy_quote": 187651.9561 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2193, "high": 0.2209, "low": 0.219, "close": 0.2198, "volume": 1655713.0, "close_time": 1767434399999, "quote_volume": 364412.9424, "trades": 3654, "taker_buy_base": 845587.0, "taker_buy_quote": 186181.2008 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2198, "high": 0.2199, "low": 0.2181, "close": 0.2189, "volume": 1357612.0, "close_time": 1767437999999, "quote_volume": 297025.8754, "trades": 2532, "taker_buy_base": 661256.0, "taker_buy_quote": 144655.1963 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2189, "high": 0.2191, "low": 0.218, "close": 0.2185, "volume": 836015.0, "close_time": 1767441599999, "quote_volume": 182539.841, "trades": 2162, "taker_buy_base": 413465.0, "taker_buy_quote": 90287.5643 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2185, "high": 0.2195, "low": 0.2181, "close": 0.2191, "volume": 1559720.0, "close_time": 1767445199999, "quote_volume": 341119.8869, "trades": 2871, "taker_buy_base": 883977.0, "taker_buy_quote": 193321.5212 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.219, "high": 0.2205, "low": 0.2189, "close": 0.2201, "volume": 832539.0, "close_time": 1767448799999, "quote_volume": 183012.387, "trades": 1877, "taker_buy_base": 268134.0, "taker_buy_quote": 58944.0521 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2202, "high": 0.2211, "low": 0.2198, "close": 0.2202, "volume": 883500.0, "close_time": 1767452399999, "quote_volume": 194714.9542, "trades": 2099, "taker_buy_base": 481402.0, "taker_buy_quote": 106087.175 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.2202, "high": 0.2202, "low": 0.2188, "close": 0.2189, "volume": 681176.0, "close_time": 1767455999999, "quote_volume": 149558.6934, "trades": 1484, "taker_buy_base": 299788.0, "taker_buy_quote": 65836.4339 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2189, "high": 0.2212, "low": 0.2186, "close": 0.2206, "volume": 1530881.0, "close_time": 1767459599999, "quote_volume": 336492.4757, "trades": 3092, "taker_buy_base": 780736.0, "taker_buy_quote": 171613.3808 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2207, "high": 0.2212, "low": 0.2199, "close": 0.2205, "volume": 849190.0, "close_time": 1767463199999, "quote_volume": 187218.7539, "trades": 1771, "taker_buy_base": 403467.0, "taker_buy_quote": 89001.6561 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2204, "high": 0.2207, "low": 0.2195, "close": 0.2206, "volume": 872992.0, "close_time": 1767466799999, "quote_volume": 192294.8918, "trades": 1742, "taker_buy_base": 369855.0, "taker_buy_quote": 81470.9963 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.2206, "high": 0.2206, "low": 0.2199, "close": 0.2202, "volume": 361568.0, "close_time": 1767470399999, "quote_volume": 79576.709, "trades": 1109, "taker_buy_base": 228531.0, "taker_buy_quote": 50286.9225 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2203, "high": 0.2206, "low": 0.2189, "close": 0.2201, "volume": 587469.0, "close_time": 1767473999999, "quote_volume": 129105.6739, "trades": 1474, "taker_buy_base": 321335.0, "taker_buy_quote": 70617.2401 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2201, "high": 0.2209, "low": 0.2195, "close": 0.2201, "volume": 510422.0, "close_time": 1767477599999, "quote_volume": 112373.5115, "trades": 1426, "taker_buy_base": 256528.0, "taker_buy_quote": 56499.1464 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2201, "high": 0.2216, "low": 0.2197, "close": 0.2214, "volume": 859127.0, "close_time": 1767481199999, "quote_volume": 189776.1236, "trades": 1610, "taker_buy_base": 521810.0, "taker_buy_quote": 115251.8654 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2215, "high": 0.2222, "low": 0.2212, "close": 0.2222, "volume": 675140.0, "close_time": 1767484799999, "quote_volume": 149745.0975, "trades": 1383, "taker_buy_base": 356988.0, "taker_buy_quote": 79205.2111 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2222, "high": 0.226, "low": 0.2218, "close": 0.2254, "volume": 2758845.0, "close_time": 1767488399999, "quote_volume": 618195.9646, "trades": 8312, "taker_buy_base": 1280881.0, "taker_buy_quote": 286923.4656 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2254, "high": 0.226, "low": 0.2237, "close": 0.2253, "volume": 1286237.0, "close_time": 1767491999999, "quote_volume": 289322.6308, "trades": 3284, "taker_buy_base": 598480.0, "taker_buy_quote": 134692.6982 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2253, "high": 0.2266, "low": 0.2247, "close": 0.2258, "volume": 813176.0, "close_time": 1767495599999, "quote_volume": 183561.6221, "trades": 2341, "taker_buy_base": 366307.0, "taker_buy_quote": 82673.1411 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2258, "high": 0.2281, "low": 0.2257, "close": 0.2277, "volume": 1261732.0, "close_time": 1767499199999, "quote_volume": 286785.8019, "trades": 3203, "taker_buy_base": 657179.0, "taker_buy_quote": 149398.847 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2276, "high": 0.2295, "low": 0.2271, "close": 0.2283, "volume": 3488084.0, "close_time": 1767502799999, "quote_volume": 795978.5635, "trades": 5197, "taker_buy_base": 2388238.0, "taker_buy_quote": 544960.671 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2283, "high": 0.2303, "low": 0.2279, "close": 0.2302, "volume": 1746895.0, "close_time": 1767506399999, "quote_volume": 401194.7506, "trades": 4460, "taker_buy_base": 1046507.0, "taker_buy_quote": 240371.4763 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.2302, "high": 0.231, "low": 0.2277, "close": 0.2284, "volume": 2027796.0, "close_time": 1767509999999, "quote_volume": 465125.7153, "trades": 5258, "taker_buy_base": 937644.0, "taker_buy_quote": 215252.4937 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2285, "high": 0.231, "low": 0.2284, "close": 0.23, "volume": 1726497.0, "close_time": 1767513599999, "quote_volume": 397089.603, "trades": 4117, "taker_buy_base": 954686.0, "taker_buy_quote": 219560.9191 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2301, "high": 0.2316, "low": 0.2281, "close": 0.23, "volume": 3753286.0, "close_time": 1767517199999, "quote_volume": 862198.6171, "trades": 7369, "taker_buy_base": 1672607.0, "taker_buy_quote": 384565.5232 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2301, "high": 0.2342, "low": 0.2294, "close": 0.2331, "volume": 5261062.0, "close_time": 1767520799999, "quote_volume": 1217381.907, "trades": 9150, "taker_buy_base": 3308306.0, "taker_buy_quote": 765786.771 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.233, "high": 0.2355, "low": 0.2321, "close": 0.2351, "volume": 3919235.0, "close_time": 1767524399999, "quote_volume": 915393.5714, "trades": 6768, "taker_buy_base": 2207461.0, "taker_buy_quote": 515635.3057 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2351, "high": 0.2352, "low": 0.2333, "close": 0.2344, "volume": 2843160.0, "close_time": 1767527999999, "quote_volume": 666481.7886, "trades": 4452, "taker_buy_base": 1310805.0, "taker_buy_quote": 307290.5355 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2344, "high": 0.2352, "low": 0.2329, "close": 0.2344, "volume": 3824914.0, "close_time": 1767531599999, "quote_volume": 895930.6299, "trades": 5876, "taker_buy_base": 2103248.0, "taker_buy_quote": 492650.112 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2345, "high": 0.2351, "low": 0.2325, "close": 0.2348, "volume": 2630366.0, "close_time": 1767535199999, "quote_volume": 616095.2023, "trades": 4729, "taker_buy_base": 1574255.0, "taker_buy_quote": 368912.0318 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2348, "high": 0.235, "low": 0.2323, "close": 0.2333, "volume": 3219193.0, "close_time": 1767538799999, "quote_volume": 752323.4276, "trades": 5860, "taker_buy_base": 1328136.0, "taker_buy_quote": 310468.9614 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2333, "high": 0.235, "low": 0.2332, "close": 0.2348, "volume": 2880501.0, "close_time": 1767542399999, "quote_volume": 674391.3127, "trades": 5030, "taker_buy_base": 1317877.0, "taker_buy_quote": 308593.9906 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2347, "high": 0.2356, "low": 0.234, "close": 0.2354, "volume": 2117320.0, "close_time": 1767545999999, "quote_volume": 497334.585, "trades": 4406, "taker_buy_base": 1201787.0, "taker_buy_quote": 282389.0615 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2354, "high": 0.2358, "low": 0.2342, "close": 0.2354, "volume": 2163339.0, "close_time": 1767549599999, "quote_volume": 508956.7263, "trades": 3598, "taker_buy_base": 1341851.0, "taker_buy_quote": 315825.9681 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2354, "high": 0.2354, "low": 0.232, "close": 0.2327, "volume": 2401871.0, "close_time": 1767553199999, "quote_volume": 559942.9338, "trades": 4337, "taker_buy_base": 866151.0, "taker_buy_quote": 201852.1629 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2327, "high": 0.2327, "low": 0.2299, "close": 0.2327, "volume": 2188308.0, "close_time": 1767556799999, "quote_volume": 505794.2555, "trades": 6137, "taker_buy_base": 1083239.0, "taker_buy_quote": 250469.8265 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2326, "high": 0.2336, "low": 0.2323, "close": 0.2327, "volume": 828232.0, "close_time": 1767560399999, "quote_volume": 193037.8003, "trades": 2099, "taker_buy_base": 475545.0, "taker_buy_quote": 110847.0737 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2327, "high": 0.2342, "low": 0.2313, "close": 0.2325, "volume": 1716144.0, "close_time": 1767563999999, "quote_volume": 399616.8653, "trades": 3628, "taker_buy_base": 867138.0, "taker_buy_quote": 202051.1401 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2325, "high": 0.2336, "low": 0.2317, "close": 0.2322, "volume": 1163641.0, "close_time": 1767567599999, "quote_volume": 270394.6186, "trades": 2625, "taker_buy_base": 504348.0, "taker_buy_quote": 117212.6314 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.2323, "high": 0.2342, "low": 0.2322, "close": 0.233, "volume": 1201831.0, "close_time": 1767571199999, "quote_volume": 280033.4179, "trades": 3706, "taker_buy_base": 551157.0, "taker_buy_quote": 128458.7481 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.233, "high": 0.2345, "low": 0.232, "close": 0.2339, "volume": 3286782.0, "close_time": 1767574799999, "quote_volume": 767263.8895, "trades": 8123, "taker_buy_base": 1628400.0, "taker_buy_quote": 380305.7688 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.234, "high": 0.2366, "low": 0.2334, "close": 0.2362, "volume": 7648003.0, "close_time": 1767578399999, "quote_volume": 1800163.6754, "trades": 13183, "taker_buy_base": 4524537.0, "taker_buy_quote": 1065005.5552 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2363, "high": 0.2366, "low": 0.234, "close": 0.235, "volume": 3616766.0, "close_time": 1767581999999, "quote_volume": 851002.9102, "trades": 7465, "taker_buy_base": 1911930.0, "taker_buy_quote": 449987.3252 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.235, "high": 0.2356, "low": 0.2336, "close": 0.2343, "volume": 2134356.0, "close_time": 1767585599999, "quote_volume": 500405.4802, "trades": 4723, "taker_buy_base": 913547.0, "taker_buy_quote": 214193.0266 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2343, "high": 0.2345, "low": 0.2302, "close": 0.232, "volume": 3540855.0, "close_time": 1767589199999, "quote_volume": 823459.6835, "trades": 6157, "taker_buy_base": 1825342.0, "taker_buy_quote": 424739.3295 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.2321, "high": 0.2331, "low": 0.2313, "close": 0.2313, "volume": 1493341.0, "close_time": 1767592799999, "quote_volume": 346721.6164, "trades": 3202, "taker_buy_base": 718095.0, "taker_buy_quote": 166732.2932 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2313, "high": 0.2325, "low": 0.2297, "close": 0.2315, "volume": 1302455.0, "close_time": 1767596399999, "quote_volume": 300903.1996, "trades": 3694, "taker_buy_base": 641008.0, "taker_buy_quote": 148150.6934 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2315, "high": 0.2332, "low": 0.2313, "close": 0.2328, "volume": 1403874.0, "close_time": 1767599999999, "quote_volume": 326263.8128, "trades": 2820, "taker_buy_base": 677935.0, "taker_buy_quote": 157550.7143 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2328, "high": 0.234, "low": 0.2319, "close": 0.2322, "volume": 1187382.0, "close_time": 1767603599999, "quote_volume": 276574.7899, "trades": 2914, "taker_buy_base": 531880.0, "taker_buy_quote": 123882.9603 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2321, "high": 0.2331, "low": 0.2307, "close": 0.2314, "volume": 2245918.0, "close_time": 1767607199999, "quote_volume": 521188.9195, "trades": 4932, "taker_buy_base": 1128734.0, "taker_buy_quote": 262064.2627 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2314, "high": 0.2336, "low": 0.2314, "close": 0.2316, "volume": 1014347.0, "close_time": 1767610799999, "quote_volume": 235713.9621, "trades": 3269, "taker_buy_base": 458167.0, "taker_buy_quote": 106448.7659 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2317, "high": 0.2325, "low": 0.2304, "close": 0.2321, "volume": 2192354.0, "close_time": 1767614399999, "quote_volume": 507646.1235, "trades": 3509, "taker_buy_base": 1106341.0, "taker_buy_quote": 256098.2322 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2321, "high": 0.2325, "low": 0.2306, "close": 0.2317, "volume": 4078565.0, "close_time": 1767617999999, "quote_volume": 945218.4694, "trades": 4683, "taker_buy_base": 1607482.0, "taker_buy_quote": 372753.2283 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2317, "high": 0.2323, "low": 0.2302, "close": 0.2313, "volume": 1300545.0, "close_time": 1767621599999, "quote_volume": 300636.0109, "trades": 3456, "taker_buy_base": 515242.0, "taker_buy_quote": 119091.4155 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2313, "high": 0.2349, "low": 0.2307, "close": 0.2341, "volume": 3435180.0, "close_time": 1767625199999, "quote_volume": 798830.6821, "trades": 10760, "taker_buy_base": 2012659.0, "taker_buy_quote": 468188.2601 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2342, "high": 0.2374, "low": 0.2327, "close": 0.2368, "volume": 3921925.0, "close_time": 1767628799999, "quote_volume": 923510.2569, "trades": 8889, "taker_buy_base": 1941229.0, "taker_buy_quote": 457268.4054 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2367, "high": 0.2376, "low": 0.2356, "close": 0.2367, "volume": 3589205.0, "close_time": 1767632399999, "quote_volume": 850138.6291, "trades": 7899, "taker_buy_base": 2170025.0, "taker_buy_quote": 514045.3728 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2368, "high": 0.2379, "low": 0.2341, "close": 0.2374, "volume": 3905178.0, "close_time": 1767635999999, "quote_volume": 922651.138, "trades": 9400, "taker_buy_base": 2419154.0, "taker_buy_quote": 571531.7102 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2374, "high": 0.2436, "low": 0.2367, "close": 0.2433, "volume": 5678870.0, "close_time": 1767639599999, "quote_volume": 1360212.8496, "trades": 11192, "taker_buy_base": 3587635.0, "taker_buy_quote": 859319.9993 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2433, "high": 0.2462, "low": 0.2417, "close": 0.2431, "volume": 9636370.0, "close_time": 1767643199999, "quote_volume": 2347619.5856, "trades": 15156, "taker_buy_base": 4978492.0, "taker_buy_quote": 1212851.4513 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2431, "high": 0.2523, "low": 0.2431, "close": 0.2453, "volume": 17862411.0, "close_time": 1767646799999, "quote_volume": 4424115.0897, "trades": 29950, "taker_buy_base": 9891614.0, "taker_buy_quote": 2449714.2611 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2454, "high": 0.2506, "low": 0.2449, "close": 0.249, "volume": 9555857.0, "close_time": 1767650399999, "quote_volume": 2370712.4013, "trades": 16777, "taker_buy_base": 5359916.0, "taker_buy_quote": 1329530.378 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2491, "high": 0.2514, "low": 0.2475, "close": 0.2485, "volume": 4608241.0, "close_time": 1767653999999, "quote_volume": 1149329.5512, "trades": 11264, "taker_buy_base": 2331971.0, "taker_buy_quote": 581805.1113 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2486, "high": 0.2541, "low": 0.2483, "close": 0.2526, "volume": 5535212.0, "close_time": 1767657599999, "quote_volume": 1393911.3658, "trades": 13703, "taker_buy_base": 3179193.0, "taker_buy_quote": 800351.498 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2527, "high": 0.2543, "low": 0.2487, "close": 0.2537, "volume": 9599862.0, "close_time": 1767661199999, "quote_volume": 2414794.803, "trades": 22237, "taker_buy_base": 4566615.0, "taker_buy_quote": 1148599.7502 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2537, "high": 0.2557, "low": 0.2494, "close": 0.2499, "volume": 7804458.0, "close_time": 1767664799999, "quote_volume": 1974658.1627, "trades": 20490, "taker_buy_base": 4386429.0, "taker_buy_quote": 1109784.671 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.25, "high": 0.2538, "low": 0.2491, "close": 0.2509, "volume": 5543599.0, "close_time": 1767668399999, "quote_volume": 1391385.7127, "trades": 14801, "taker_buy_base": 3037048.0, "taker_buy_quote": 762383.6828 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.251, "high": 0.2525, "low": 0.2501, "close": 0.2516, "volume": 4729672.0, "close_time": 1767671999999, "quote_volume": 1188022.6905, "trades": 11770, "taker_buy_base": 2693342.0, "taker_buy_quote": 676512.1458 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2516, "high": 0.2532, "low": 0.2501, "close": 0.2515, "volume": 3108453.0, "close_time": 1767675599999, "quote_volume": 781765.0351, "trades": 8796, "taker_buy_base": 1687539.0, "taker_buy_quote": 424551.3332 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2514, "high": 0.2528, "low": 0.2508, "close": 0.2515, "volume": 2478528.0, "close_time": 1767679199999, "quote_volume": 624283.8131, "trades": 7060, "taker_buy_base": 1322144.0, "taker_buy_quote": 332966.9448 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2514, "high": 0.252, "low": 0.249, "close": 0.2499, "volume": 4099277.0, "close_time": 1767682799999, "quote_volume": 1027915.3828, "trades": 10600, "taker_buy_base": 2268729.0, "taker_buy_quote": 569130.7012 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2498, "high": 0.25, "low": 0.2448, "close": 0.2457, "volume": 2905962.0, "close_time": 1767686399999, "quote_volume": 718751.6641, "trades": 10174, "taker_buy_base": 1492245.0, "taker_buy_quote": 369075.9023 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2457, "high": 0.2471, "low": 0.2447, "close": 0.2451, "volume": 2642938.0, "close_time": 1767689999999, "quote_volume": 650205.1211, "trades": 7360, "taker_buy_base": 1372511.0, "taker_buy_quote": 337692.662 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2451, "high": 0.2479, "low": 0.2449, "close": 0.2475, "volume": 2187920.0, "close_time": 1767693599999, "quote_volume": 539654.9545, "trades": 6962, "taker_buy_base": 1381607.0, "taker_buy_quote": 340807.3798 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2474, "high": 0.2484, "low": 0.2468, "close": 0.2477, "volume": 1844999.0, "close_time": 1767697199999, "quote_volume": 456841.8706, "trades": 4946, "taker_buy_base": 1204837.0, "taker_buy_quote": 298407.1324 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2477, "high": 0.2495, "low": 0.2473, "close": 0.2495, "volume": 3590177.0, "close_time": 1767700799999, "quote_volume": 891358.2415, "trades": 7286, "taker_buy_base": 1731618.0, "taker_buy_quote": 430004.8065 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2495, "high": 0.2521, "low": 0.2492, "close": 0.2507, "volume": 3038688.0, "close_time": 1767704399999, "quote_volume": 761420.8775, "trades": 7181, "taker_buy_base": 1833181.0, "taker_buy_quote": 459299.5873 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2506, "high": 0.2515, "low": 0.2495, "close": 0.2501, "volume": 2802079.0, "close_time": 1767707999999, "quote_volume": 701828.3451, "trades": 7555, "taker_buy_base": 1265681.0, "taker_buy_quote": 317051.9993 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2501, "high": 0.2528, "low": 0.2482, "close": 0.2495, "volume": 9922045.0, "close_time": 1767711599999, "quote_volume": 2488977.8189, "trades": 20593, "taker_buy_base": 5203857.0, "taker_buy_quote": 1305696.4154 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2496, "high": 0.2508, "low": 0.2448, "close": 0.2461, "volume": 5376405.0, "close_time": 1767715199999, "quote_volume": 1334194.7024, "trades": 14413, "taker_buy_base": 2452416.0, "taker_buy_quote": 608622.2199 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2461, "high": 0.2468, "low": 0.2382, "close": 0.24, "volume": 8773865.0, "close_time": 1767718799999, "quote_volume": 2121932.1996, "trades": 22647, "taker_buy_base": 4109055.0, "taker_buy_quote": 994260.4503 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2399, "high": 0.2409, "low": 0.2341, "close": 0.2346, "volume": 8457515.0, "close_time": 1767722399999, "quote_volume": 2008362.8926, "trades": 17139, "taker_buy_base": 3719585.0, "taker_buy_quote": 884690.5917 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2346, "high": 0.2387, "low": 0.2338, "close": 0.2379, "volume": 4428881.0, "close_time": 1767725999999, "quote_volume": 1049756.1243, "trades": 9626, "taker_buy_base": 2342338.0, "taker_buy_quote": 555021.8314 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.238, "high": 0.2393, "low": 0.2377, "close": 0.2382, "volume": 1482504.0, "close_time": 1767729599999, "quote_volume": 353670.9415, "trades": 4281, "taker_buy_base": 785977.0, "taker_buy_quote": 187545.5502 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2382, "high": 0.241, "low": 0.2382, "close": 0.2394, "volume": 2937801.0, "close_time": 1767733199999, "quote_volume": 705272.1286, "trades": 5072, "taker_buy_base": 1656500.0, "taker_buy_quote": 397613.1441 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2394, "high": 0.2443, "low": 0.2391, "close": 0.2428, "volume": 3322007.0, "close_time": 1767736799999, "quote_volume": 804007.9065, "trades": 9895, "taker_buy_base": 2056072.0, "taker_buy_quote": 497597.4569 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2428, "high": 0.2436, "low": 0.2415, "close": 0.2423, "volume": 1973639.0, "close_time": 1767740399999, "quote_volume": 478227.0233, "trades": 4475, "taker_buy_base": 1036847.0, "taker_buy_quote": 251227.5716 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2423, "high": 0.2445, "low": 0.2422, "close": 0.2438, "volume": 1569889.0, "close_time": 1767743999999, "quote_volume": 382039.0127, "trades": 3630, "taker_buy_base": 805080.0, "taker_buy_quote": 195831.4827 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2438, "high": 0.2439, "low": 0.2395, "close": 0.2396, "volume": 2356104.0, "close_time": 1767747599999, "quote_volume": 571068.3098, "trades": 5951, "taker_buy_base": 1318047.0, "taker_buy_quote": 319630.2768 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2396, "high": 0.2407, "low": 0.2377, "close": 0.2385, "volume": 2142777.0, "close_time": 1767751199999, "quote_volume": 511433.5142, "trades": 4860, "taker_buy_base": 1097597.0, "taker_buy_quote": 262049.5534 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2384, "high": 0.2405, "low": 0.238, "close": 0.2402, "volume": 1241344.0, "close_time": 1767754799999, "quote_volume": 296905.5997, "trades": 4044, "taker_buy_base": 788547.0, "taker_buy_quote": 188615.7807 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2402, "high": 0.2414, "low": 0.2397, "close": 0.2404, "volume": 2267894.0, "close_time": 1767758399999, "quote_volume": 545187.7573, "trades": 3592, "taker_buy_base": 659886.0, "taker_buy_quote": 158874.6722 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2405, "high": 0.2412, "low": 0.2395, "close": 0.24, "volume": 583259.0, "close_time": 1767761999999, "quote_volume": 140215.7841, "trades": 2413, "taker_buy_base": 276515.0, "taker_buy_quote": 66487.7008 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2401, "high": 0.2407, "low": 0.2388, "close": 0.2393, "volume": 772739.0, "close_time": 1767765599999, "quote_volume": 185209.4292, "trades": 2213, "taker_buy_base": 298843.0, "taker_buy_quote": 71627.359 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2393, "high": 0.2405, "low": 0.2392, "close": 0.2397, "volume": 690325.0, "close_time": 1767769199999, "quote_volume": 165531.7219, "trades": 1968, "taker_buy_base": 352851.0, "taker_buy_quote": 84620.9457 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2398, "high": 0.2431, "low": 0.2398, "close": 0.2426, "volume": 1350400.0, "close_time": 1767772799999, "quote_volume": 326989.8436, "trades": 3084, "taker_buy_base": 733036.0, "taker_buy_quote": 177324.4116 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2427, "high": 0.2439, "low": 0.2418, "close": 0.2432, "volume": 1348975.0, "close_time": 1767776399999, "quote_volume": 327727.8185, "trades": 4474, "taker_buy_base": 709133.0, "taker_buy_quote": 172253.5686 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2432, "high": 0.2432, "low": 0.2373, "close": 0.2383, "volume": 2847602.0, "close_time": 1767779999999, "quote_volume": 681968.0756, "trades": 8110, "taker_buy_base": 1288633.0, "taker_buy_quote": 308431.4271 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.2383, "high": 0.2388, "low": 0.2372, "close": 0.2378, "volume": 1831652.0, "close_time": 1767783599999, "quote_volume": 436121.228, "trades": 3983, "taker_buy_base": 689303.0, "taker_buy_quote": 164152.5634 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.2378, "high": 0.2389, "low": 0.2376, "close": 0.2385, "volume": 1202603.0, "close_time": 1767787199999, "quote_volume": 286426.8819, "trades": 2601, "taker_buy_base": 729632.0, "taker_buy_quote": 173793.2293 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2385, "high": 0.2386, "low": 0.2373, "close": 0.2377, "volume": 859949.0, "close_time": 1767790799999, "quote_volume": 204615.6461, "trades": 2402, "taker_buy_base": 415428.0, "taker_buy_quote": 98876.0448 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.2378, "high": 0.2385, "low": 0.2364, "close": 0.2374, "volume": 2277462.0, "close_time": 1767794399999, "quote_volume": 540773.4012, "trades": 3719, "taker_buy_base": 1089979.0, "taker_buy_quote": 259000.9141 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.2375, "high": 0.2382, "low": 0.2341, "close": 0.2375, "volume": 2927318.0, "close_time": 1767797999999, "quote_volume": 690739.7334, "trades": 10525, "taker_buy_base": 1510368.0, "taker_buy_quote": 356505.3082 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.2376, "high": 0.2377, "low": 0.2331, "close": 0.2338, "volume": 4009955.0, "close_time": 1767801599999, "quote_volume": 940249.4907, "trades": 11752, "taker_buy_base": 1869686.0, "taker_buy_quote": 438266.8006 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2339, "high": 0.2374, "low": 0.2337, "close": 0.236, "volume": 2831814.0, "close_time": 1767805199999, "quote_volume": 667518.1684, "trades": 6180, "taker_buy_base": 1345341.0, "taker_buy_quote": 317016.7787 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.236, "high": 0.237, "low": 0.2347, "close": 0.2352, "volume": 1586232.0, "close_time": 1767808799999, "quote_volume": 374390.016, "trades": 4581, "taker_buy_base": 851719.0, "taker_buy_quote": 201026.3038 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2353, "high": 0.2365, "low": 0.2338, "close": 0.2343, "volume": 2101848.0, "close_time": 1767812399999, "quote_volume": 494192.9062, "trades": 4535, "taker_buy_base": 1039378.0, "taker_buy_quote": 244457.8463 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2344, "high": 0.2358, "low": 0.2329, "close": 0.2352, "volume": 1646471.0, "close_time": 1767815999999, "quote_volume": 385605.3638, "trades": 4416, "taker_buy_base": 826421.0, "taker_buy_quote": 193608.9968 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2353, "high": 0.2357, "low": 0.2328, "close": 0.2333, "volume": 1684372.0, "close_time": 1767819599999, "quote_volume": 393522.5126, "trades": 4661, "taker_buy_base": 774368.0, "taker_buy_quote": 180902.9902 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2333, "high": 0.234, "low": 0.2327, "close": 0.2329, "volume": 1355259.0, "close_time": 1767823199999, "quote_volume": 316166.8781, "trades": 3415, "taker_buy_base": 768037.0, "taker_buy_quote": 179194.8146 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.2328, "high": 0.2352, "low": 0.2321, "close": 0.2334, "volume": 2279765.0, "close_time": 1767826799999, "quote_volume": 531902.4649, "trades": 4376, "taker_buy_base": 1199111.0, "taker_buy_quote": 279988.9795 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2333, "high": 0.2354, "low": 0.232, "close": 0.2342, "volume": 1833742.0, "close_time": 1767830399999, "quote_volume": 429394.6933, "trades": 5016, "taker_buy_base": 1172400.0, "taker_buy_quote": 274703.9371 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2341, "high": 0.2349, "low": 0.233, "close": 0.2347, "volume": 1156753.0, "close_time": 1767833999999, "quote_volume": 270406.1337, "trades": 3364, "taker_buy_base": 537359.0, "taker_buy_quote": 125640.7153 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2348, "high": 0.2361, "low": 0.2344, "close": 0.2354, "volume": 1855819.0, "close_time": 1767837599999, "quote_volume": 436608.4712, "trades": 4248, "taker_buy_base": 1189999.0, "taker_buy_quote": 280007.2256 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2353, "high": 0.2362, "low": 0.2331, "close": 0.2337, "volume": 1968873.0, "close_time": 1767841199999, "quote_volume": 461741.0263, "trades": 4730, "taker_buy_base": 1005402.0, "taker_buy_quote": 235836.8996 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2337, "high": 0.2349, "low": 0.2315, "close": 0.2318, "volume": 1753454.0, "close_time": 1767844799999, "quote_volume": 408420.6589, "trades": 4261, "taker_buy_base": 727456.0, "taker_buy_quote": 169507.2991 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2318, "high": 0.2345, "low": 0.2316, "close": 0.2338, "volume": 991661.0, "close_time": 1767848399999, "quote_volume": 231119.4952, "trades": 3420, "taker_buy_base": 571993.0, "taker_buy_quote": 133289.2175 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.2339, "high": 0.2346, "low": 0.2323, "close": 0.2325, "volume": 640581.0, "close_time": 1767851999999, "quote_volume": 149661.3343, "trades": 1971, "taker_buy_base": 328654.0, "taker_buy_quote": 76843.2648 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2326, "high": 0.2329, "low": 0.2286, "close": 0.2288, "volume": 3440900.0, "close_time": 1767855599999, "quote_volume": 793642.9702, "trades": 6833, "taker_buy_base": 1473484.0, "taker_buy_quote": 339947.9989 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.2288, "high": 0.2305, "low": 0.2275, "close": 0.2302, "volume": 3193645.0, "close_time": 1767859199999, "quote_volume": 732732.7826, "trades": 7672, "taker_buy_base": 1548522.0, "taker_buy_quote": 355287.8517 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2302, "high": 0.2316, "low": 0.2286, "close": 0.2289, "volume": 2825144.0, "close_time": 1767862799999, "quote_volume": 650984.4907, "trades": 5087, "taker_buy_base": 1222065.0, "taker_buy_quote": 281894.0927 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.229, "high": 0.2299, "low": 0.2275, "close": 0.2278, "volume": 2500470.0, "close_time": 1767866399999, "quote_volume": 571763.757, "trades": 4549, "taker_buy_base": 935317.0, "taker_buy_quote": 214007.7724 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2278, "high": 0.2304, "low": 0.2263, "close": 0.23, "volume": 2818217.0, "close_time": 1767869999999, "quote_volume": 643459.0337, "trades": 5432, "taker_buy_base": 1339479.0, "taker_buy_quote": 306187.5729 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.23, "high": 0.2304, "low": 0.2277, "close": 0.2288, "volume": 1975579.0, "close_time": 1767873599999, "quote_volume": 451854.6429, "trades": 4749, "taker_buy_base": 851582.0, "taker_buy_quote": 194789.3746 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2288, "high": 0.2288, "low": 0.2262, "close": 0.227, "volume": 1390953.0, "close_time": 1767877199999, "quote_volume": 316206.2278, "trades": 4524, "taker_buy_base": 643979.0, "taker_buy_quote": 146408.8871 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.227, "high": 0.2285, "low": 0.2268, "close": 0.2275, "volume": 1427874.0, "close_time": 1767880799999, "quote_volume": 324801.3038, "trades": 3805, "taker_buy_base": 898325.0, "taker_buy_quote": 204355.0935 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.2274, "high": 0.229, "low": 0.2256, "close": 0.228, "volume": 2930833.0, "close_time": 1767884399999, "quote_volume": 665504.8175, "trades": 8642, "taker_buy_base": 1105745.0, "taker_buy_quote": 251271.4717 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.228, "high": 0.2324, "low": 0.2269, "close": 0.2323, "volume": 2338552.0, "close_time": 1767887999999, "quote_volume": 537394.5389, "trades": 8082, "taker_buy_base": 1348238.0, "taker_buy_quote": 309907.9682 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2324, "high": 0.2331, "low": 0.2296, "close": 0.2329, "volume": 2611047.0, "close_time": 1767891599999, "quote_volume": 604642.9956, "trades": 6216, "taker_buy_base": 1287984.0, "taker_buy_quote": 298306.2318 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.2329, "high": 0.2336, "low": 0.2309, "close": 0.233, "volume": 1978034.0, "close_time": 1767895199999, "quote_volume": 459544.3799, "trades": 4938, "taker_buy_base": 1159038.0, "taker_buy_quote": 269248.5033 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.233, "high": 0.2336, "low": 0.2311, "close": 0.2315, "volume": 2885206.0, "close_time": 1767898799999, "quote_volume": 670824.0765, "trades": 6268, "taker_buy_base": 1823616.0, "taker_buy_quote": 424052.6517 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2315, "high": 0.2323, "low": 0.2295, "close": 0.2301, "volume": 1133974.0, "close_time": 1767902399999, "quote_volume": 261786.1371, "trades": 2671, "taker_buy_base": 709909.0, "taker_buy_quote": 163891.8087 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2301, "high": 0.2304, "low": 0.2283, "close": 0.2298, "volume": 1083576.0, "close_time": 1767905999999, "quote_volume": 248369.7281, "trades": 3117, "taker_buy_base": 491014.0, "taker_buy_quote": 112554.807 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.2298, "high": 0.2318, "low": 0.2298, "close": 0.2316, "volume": 956542.0, "close_time": 1767909599999, "quote_volume": 220842.4006, "trades": 2175, "taker_buy_base": 696849.0, "taker_buy_quote": 160900.934 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2316, "high": 0.2327, "low": 0.2299, "close": 0.231, "volume": 749645.0, "close_time": 1767913199999, "quote_volume": 173377.4202, "trades": 2463, "taker_buy_base": 447741.0, "taker_buy_quote": 103616.6145 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2311, "high": 0.2315, "low": 0.2302, "close": 0.2302, "volume": 564323.0, "close_time": 1767916799999, "quote_volume": 130366.2098, "trades": 1661, "taker_buy_base": 290045.0, "taker_buy_quote": 67000.5842 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2303, "high": 0.2313, "low": 0.23, "close": 0.231, "volume": 695974.0, "close_time": 1767920399999, "quote_volume": 160468.489, "trades": 1621, "taker_buy_base": 445502.0, "taker_buy_quote": 102723.4608 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.231, "high": 0.2325, "low": 0.2287, "close": 0.2294, "volume": 2820380.0, "close_time": 1767923999999, "quote_volume": 649020.5516, "trades": 5927, "taker_buy_base": 1285408.0, "taker_buy_quote": 296096.7274 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2294, "high": 0.2316, "low": 0.2293, "close": 0.2296, "volume": 1086513.0, "close_time": 1767927599999, "quote_volume": 250357.9473, "trades": 3006, "taker_buy_base": 658309.0, "taker_buy_quote": 151713.1785 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2296, "high": 0.2319, "low": 0.2293, "close": 0.2318, "volume": 1132728.0, "close_time": 1767931199999, "quote_volume": 261389.598, "trades": 2729, "taker_buy_base": 668366.0, "taker_buy_quote": 154237.5532 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2318, "high": 0.232, "low": 0.2305, "close": 0.2309, "volume": 866009.0, "close_time": 1767934799999, "quote_volume": 200085.529, "trades": 2313, "taker_buy_base": 448877.0, "taker_buy_quote": 103681.919 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.2308, "high": 0.233, "low": 0.2308, "close": 0.2318, "volume": 1652224.0, "close_time": 1767938399999, "quote_volume": 383276.0178, "trades": 4203, "taker_buy_base": 699086.0, "taker_buy_quote": 162123.1524 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2318, "high": 0.2331, "low": 0.2312, "close": 0.2328, "volume": 695975.0, "close_time": 1767941999999, "quote_volume": 161409.7785, "trades": 1923, "taker_buy_base": 397822.0, "taker_buy_quote": 92236.5869 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2329, "high": 0.2329, "low": 0.2309, "close": 0.2309, "volume": 656370.0, "close_time": 1767945599999, "quote_volume": 152156.3064, "trades": 2019, "taker_buy_base": 330771.0, "taker_buy_quote": 76707.3403 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2309, "high": 0.2311, "low": 0.2263, "close": 0.2277, "volume": 2804742.0, "close_time": 1767949199999, "quote_volume": 641226.4868, "trades": 6236, "taker_buy_base": 1088800.0, "taker_buy_quote": 249085.0379 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2277, "high": 0.2292, "low": 0.2277, "close": 0.228, "volume": 846438.0, "close_time": 1767952799999, "quote_volume": 193483.9246, "trades": 2261, "taker_buy_base": 423275.0, "taker_buy_quote": 96766.2605 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.228, "high": 0.2288, "low": 0.2275, "close": 0.2284, "volume": 1265404.0, "close_time": 1767956399999, "quote_volume": 288869.9518, "trades": 2283, "taker_buy_base": 489921.0, "taker_buy_quote": 111839.6994 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.2285, "high": 0.2293, "low": 0.228, "close": 0.2282, "volume": 1288771.0, "close_time": 1767959999999, "quote_volume": 294657.5904, "trades": 2495, "taker_buy_base": 525740.0, "taker_buy_quote": 120199.6699 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2281, "high": 0.2285, "low": 0.2262, "close": 0.2266, "volume": 821658.0, "close_time": 1767963599999, "quote_volume": 186602.2843, "trades": 1958, "taker_buy_base": 256578.0, "taker_buy_quote": 58236.8541 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.2267, "high": 0.2304, "low": 0.2266, "close": 0.2295, "volume": 2607901.0, "close_time": 1767967199999, "quote_volume": 596953.1247, "trades": 6936, "taker_buy_base": 1323345.0, "taker_buy_quote": 303024.7008 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2296, "high": 0.2296, "low": 0.226, "close": 0.2264, "volume": 2147878.0, "close_time": 1767970799999, "quote_volume": 488747.2891, "trades": 6245, "taker_buy_base": 949753.0, "taker_buy_quote": 216009.8884 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2264, "high": 0.2335, "low": 0.2255, "close": 0.2297, "volume": 5422014.0, "close_time": 1767974399999, "quote_volume": 1248143.9752, "trades": 14162, "taker_buy_base": 3079030.0, "taker_buy_quote": 709001.8661 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2298, "high": 0.2328, "low": 0.2294, "close": 0.2317, "volume": 2550288.0, "close_time": 1767977999999, "quote_volume": 589675.3753, "trades": 7118, "taker_buy_base": 1446920.0, "taker_buy_quote": 334601.2493 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.2317, "high": 0.2323, "low": 0.2283, "close": 0.2308, "volume": 1533374.0, "close_time": 1767981599999, "quote_volume": 352908.1734, "trades": 4042, "taker_buy_base": 719513.0, "taker_buy_quote": 165783.6687 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2307, "high": 0.2311, "low": 0.2273, "close": 0.2288, "volume": 1353558.0, "close_time": 1767985199999, "quote_volume": 309603.8511, "trades": 3972, "taker_buy_base": 554929.0, "taker_buy_quote": 126948.814 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2289, "high": 0.2289, "low": 0.2261, "close": 0.2265, "volume": 1634602.0, "close_time": 1767988799999, "quote_volume": 371127.8608, "trades": 4139, "taker_buy_base": 754719.0, "taker_buy_quote": 171370.873 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2265, "high": 0.2272, "low": 0.2258, "close": 0.226, "volume": 968125.0, "close_time": 1767992399999, "quote_volume": 219266.8264, "trades": 2510, "taker_buy_base": 389409.0, "taker_buy_quote": 88213.3766 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2261, "high": 0.2275, "low": 0.2255, "close": 0.2271, "volume": 1124644.0, "close_time": 1767995999999, "quote_volume": 254853.8668, "trades": 2521, "taker_buy_base": 757850.0, "taker_buy_quote": 171878.8193 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.227, "high": 0.2286, "low": 0.2264, "close": 0.2286, "volume": 765361.0, "close_time": 1767999599999, "quote_volume": 174191.3438, "trades": 1683, "taker_buy_base": 464563.0, "taker_buy_quote": 105700.2849 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.2285, "high": 0.2288, "low": 0.228, "close": 0.2284, "volume": 389216.0, "close_time": 1768003199999, "quote_volume": 88879.9354, "trades": 1338, "taker_buy_base": 178588.0, "taker_buy_quote": 40776.2865 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2283, "high": 0.2287, "low": 0.2271, "close": 0.2276, "volume": 927394.0, "close_time": 1768006799999, "quote_volume": 211386.476, "trades": 2280, "taker_buy_base": 523263.0, "taker_buy_quote": 119270.9129 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2276, "high": 0.2288, "low": 0.2273, "close": 0.2285, "volume": 463315.0, "close_time": 1768010399999, "quote_volume": 105651.3709, "trades": 1749, "taker_buy_base": 224264.0, "taker_buy_quote": 51141.8726 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.2284, "high": 0.2286, "low": 0.227, "close": 0.2274, "volume": 630238.0, "close_time": 1768013999999, "quote_volume": 143631.6981, "trades": 1610, "taker_buy_base": 258939.0, "taker_buy_quote": 59034.349 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2274, "high": 0.2274, "low": 0.2262, "close": 0.2268, "volume": 837983.0, "close_time": 1768017599999, "quote_volume": 189911.4848, "trades": 2079, "taker_buy_base": 353957.0, "taker_buy_quote": 80220.6369 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2268, "high": 0.2269, "low": 0.2257, "close": 0.226, "volume": 874594.0, "close_time": 1768021199999, "quote_volume": 197953.6362, "trades": 1830, "taker_buy_base": 521596.0, "taker_buy_quote": 118063.1282 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2261, "high": 0.2267, "low": 0.2258, "close": 0.2262, "volume": 234309.0, "close_time": 1768024799999, "quote_volume": 52989.5749, "trades": 913, "taker_buy_base": 97364.0, "taker_buy_quote": 22017.8808 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.2263, "high": 0.2264, "low": 0.2252, "close": 0.2258, "volume": 1028289.0, "close_time": 1768028399999, "quote_volume": 232051.7055, "trades": 2253, "taker_buy_base": 522809.0, "taker_buy_quote": 117981.9158 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2258, "high": 0.2279, "low": 0.2256, "close": 0.2277, "volume": 1010272.0, "close_time": 1768031999999, "quote_volume": 229395.5714, "trades": 2585, "taker_buy_base": 577806.0, "taker_buy_quote": 131151.5277 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2277, "high": 0.2279, "low": 0.2265, "close": 0.2273, "volume": 289353.0, "close_time": 1768035599999, "quote_volume": 65691.3794, "trades": 1067, "taker_buy_base": 142376.0, "taker_buy_quote": 32325.2554 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2272, "high": 0.228, "low": 0.2267, "close": 0.2277, "volume": 844937.0, "close_time": 1768039199999, "quote_volume": 192057.2146, "trades": 1713, "taker_buy_base": 288186.0, "taker_buy_quote": 65553.9136 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2276, "high": 0.2282, "low": 0.2268, "close": 0.228, "volume": 1237230.0, "close_time": 1768042799999, "quote_volume": 281375.4668, "trades": 1692, "taker_buy_base": 813181.0, "taker_buy_quote": 185012.3598 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.228, "high": 0.2283, "low": 0.2273, "close": 0.2283, "volume": 351926.0, "close_time": 1768046399999, "quote_volume": 80129.4335, "trades": 1218, "taker_buy_base": 108126.0, "taker_buy_quote": 24625.4422 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2282, "high": 0.2291, "low": 0.2279, "close": 0.2291, "volume": 697452.0, "close_time": 1768049999999, "quote_volume": 159392.7901, "trades": 1887, "taker_buy_base": 379694.0, "taker_buy_quote": 86785.5887 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2289, "high": 0.2292, "low": 0.2284, "close": 0.2287, "volume": 611357.0, "close_time": 1768053599999, "quote_volume": 139856.3392, "trades": 1399, "taker_buy_base": 237196.0, "taker_buy_quote": 54265.7415 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.2287, "high": 0.2288, "low": 0.227, "close": 0.2272, "volume": 418040.0, "close_time": 1768057199999, "quote_volume": 95255.2784, "trades": 1113, "taker_buy_base": 134408.0, "taker_buy_quote": 30605.1408 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2273, "high": 0.2277, "low": 0.2268, "close": 0.2272, "volume": 314857.0, "close_time": 1768060799999, "quote_volume": 71536.6521, "trades": 1026, "taker_buy_base": 144174.0, "taker_buy_quote": 32763.828 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2271, "high": 0.2271, "low": 0.2263, "close": 0.2268, "volume": 643901.0, "close_time": 1768064399999, "quote_volume": 145983.3256, "trades": 1014, "taker_buy_base": 467083.0, "taker_buy_quote": 105895.7477 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2268, "high": 0.2274, "low": 0.2257, "close": 0.2259, "volume": 557981.0, "close_time": 1768067999999, "quote_volume": 126387.388, "trades": 1348, "taker_buy_base": 307795.0, "taker_buy_quote": 69736.5945 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2259, "high": 0.227, "low": 0.2255, "close": 0.2267, "volume": 242295.0, "close_time": 1768071599999, "quote_volume": 54799.5071, "trades": 830, "taker_buy_base": 142181.0, "taker_buy_quote": 32134.8863 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2267, "high": 0.2279, "low": 0.2266, "close": 0.2278, "volume": 192366.0, "close_time": 1768075199999, "quote_volume": 43761.0739, "trades": 809, "taker_buy_base": 121324.0, "taker_buy_quote": 27600.226 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2279, "high": 0.228, "low": 0.2274, "close": 0.2275, "volume": 232920.0, "close_time": 1768078799999, "quote_volume": 53051.3151, "trades": 866, "taker_buy_base": 107666.0, "taker_buy_quote": 24520.6873 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2275, "high": 0.2277, "low": 0.2264, "close": 0.2265, "volume": 465498.0, "close_time": 1768082399999, "quote_volume": 105606.1111, "trades": 1577, "taker_buy_base": 143179.0, "taker_buy_quote": 32501.642 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2266, "high": 0.2271, "low": 0.2255, "close": 0.2256, "volume": 448854.0, "close_time": 1768085999999, "quote_volume": 101655.8019, "trades": 1355, "taker_buy_base": 209823.0, "taker_buy_quote": 47501.4619 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2255, "high": 0.2269, "low": 0.2254, "close": 0.2264, "volume": 517958.0, "close_time": 1768089599999, "quote_volume": 117205.3427, "trades": 1622, "taker_buy_base": 250447.0, "taker_buy_quote": 56654.4863 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2264, "high": 0.2264, "low": 0.2256, "close": 0.2258, "volume": 963376.0, "close_time": 1768093199999, "quote_volume": 217759.4985, "trades": 2439, "taker_buy_base": 542131.0, "taker_buy_quote": 122550.5849 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2259, "high": 0.2264, "low": 0.2254, "close": 0.2264, "volume": 556809.0, "close_time": 1768096799999, "quote_volume": 125809.1265, "trades": 1787, "taker_buy_base": 245568.0, "taker_buy_quote": 55499.1853 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.2265, "high": 0.228, "low": 0.2262, "close": 0.2274, "volume": 888153.0, "close_time": 1768100399999, "quote_volume": 201794.5096, "trades": 1894, "taker_buy_base": 385620.0, "taker_buy_quote": 87605.5629 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2274, "high": 0.2278, "low": 0.2271, "close": 0.2276, "volume": 483160.0, "close_time": 1768103999999, "quote_volume": 109888.0243, "trades": 1315, "taker_buy_base": 253642.0, "taker_buy_quote": 57696.3091 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2276, "high": 0.2278, "low": 0.2267, "close": 0.2277, "volume": 981546.0, "close_time": 1768107599999, "quote_volume": 223068.9443, "trades": 2160, "taker_buy_base": 450173.0, "taker_buy_quote": 102312.0581 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2276, "high": 0.2279, "low": 0.2266, "close": 0.2276, "volume": 618189.0, "close_time": 1768111199999, "quote_volume": 140589.9137, "trades": 1475, "taker_buy_base": 254190.0, "taker_buy_quote": 57800.6224 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2276, "high": 0.2277, "low": 0.2263, "close": 0.2277, "volume": 370374.0, "close_time": 1768114799999, "quote_volume": 84072.0196, "trades": 1439, "taker_buy_base": 188560.0, "taker_buy_quote": 42785.82 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2277, "high": 0.2286, "low": 0.2277, "close": 0.2282, "volume": 568237.0, "close_time": 1768118399999, "quote_volume": 129640.7653, "trades": 1831, "taker_buy_base": 317305.0, "taker_buy_quote": 72410.8713 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2283, "high": 0.2288, "low": 0.2277, "close": 0.2283, "volume": 493576.0, "close_time": 1768121999999, "quote_volume": 112636.8256, "trades": 1658, "taker_buy_base": 243737.0, "taker_buy_quote": 55651.0974 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.2282, "high": 0.2288, "low": 0.2278, "close": 0.2281, "volume": 366496.0, "close_time": 1768125599999, "quote_volume": 83699.3991, "trades": 1156, "taker_buy_base": 146112.0, "taker_buy_quote": 33372.1384 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.228, "high": 0.2287, "low": 0.2276, "close": 0.228, "volume": 294120.0, "close_time": 1768129199999, "quote_volume": 67073.9535, "trades": 993, "taker_buy_base": 102377.0, "taker_buy_quote": 23349.4374 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.228, "high": 0.2281, "low": 0.227, "close": 0.2272, "volume": 441617.0, "close_time": 1768132799999, "quote_volume": 100532.3573, "trades": 1178, "taker_buy_base": 149703.0, "taker_buy_quote": 34058.4643 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2272, "high": 0.2286, "low": 0.2271, "close": 0.2284, "volume": 993564.0, "close_time": 1768136399999, "quote_volume": 226247.8367, "trades": 2030, "taker_buy_base": 472118.0, "taker_buy_quote": 107585.4664 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2284, "high": 0.2288, "low": 0.2274, "close": 0.2276, "volume": 686127.0, "close_time": 1768139999999, "quote_volume": 156485.6053, "trades": 1723, "taker_buy_base": 206558.0, "taker_buy_quote": 47119.1146 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2276, "high": 0.2293, "low": 0.2274, "close": 0.2289, "volume": 535931.0, "close_time": 1768143599999, "quote_volume": 122220.7935, "trades": 2154, "taker_buy_base": 289453.0, "taker_buy_quote": 66028.5885 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2289, "high": 0.2292, "low": 0.2244, "close": 0.2254, "volume": 2144736.0, "close_time": 1768147199999, "quote_volume": 485308.0874, "trades": 5565, "taker_buy_base": 901562.0, "taker_buy_quote": 204066.9271 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2254, "high": 0.2282, "low": 0.2248, "close": 0.2267, "volume": 2450825.0, "close_time": 1768150799999, "quote_volume": 554909.0731, "trades": 7312, "taker_buy_base": 1159416.0, "taker_buy_quote": 262822.8907 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2267, "high": 0.2278, "low": 0.2254, "close": 0.2268, "volume": 798347.0, "close_time": 1768154399999, "quote_volume": 180739.6776, "trades": 2298, "taker_buy_base": 339493.0, "taker_buy_quote": 76915.4354 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2268, "high": 0.227, "low": 0.225, "close": 0.2261, "volume": 452896.0, "close_time": 1768157999999, "quote_volume": 102249.1661, "trades": 1778, "taker_buy_base": 179817.0, "taker_buy_quote": 40619.3164 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2262, "high": 0.227, "low": 0.2252, "close": 0.2254, "volume": 328674.0, "close_time": 1768161599999, "quote_volume": 74280.0409, "trades": 1647, "taker_buy_base": 149142.0, "taker_buy_quote": 33715.8233 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2254, "high": 0.2254, "low": 0.2217, "close": 0.2232, "volume": 2858196.0, "close_time": 1768165199999, "quote_volume": 637724.9345, "trades": 8717, "taker_buy_base": 1080890.0, "taker_buy_quote": 241183.2422 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2232, "high": 0.2242, "low": 0.222, "close": 0.2239, "volume": 746937.0, "close_time": 1768168799999, "quote_volume": 166510.9456, "trades": 2413, "taker_buy_base": 298955.0, "taker_buy_quote": 66666.0113 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2238, "high": 0.2238, "low": 0.2218, "close": 0.2224, "volume": 1127084.0, "close_time": 1768172399999, "quote_volume": 250833.6909, "trades": 2795, "taker_buy_base": 400959.0, "taker_buy_quote": 89261.0821 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.2223, "high": 0.2249, "low": 0.2215, "close": 0.2244, "volume": 4895481.0, "close_time": 1768175999999, "quote_volume": 1093473.685, "trades": 6572, "taker_buy_base": 3284565.0, "taker_buy_quote": 733730.3186 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2243, "high": 0.2251, "low": 0.2217, "close": 0.2245, "volume": 1934413.0, "close_time": 1768179599999, "quote_volume": 432612.2207, "trades": 5305, "taker_buy_base": 1044288.0, "taker_buy_quote": 233544.4278 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2245, "high": 0.2273, "low": 0.2242, "close": 0.226, "volume": 2069844.0, "close_time": 1768183199999, "quote_volume": 467473.0628, "trades": 6391, "taker_buy_base": 1088480.0, "taker_buy_quote": 245803.182 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.226, "high": 0.2286, "low": 0.2258, "close": 0.2282, "volume": 1345203.0, "close_time": 1768186799999, "quote_volume": 306097.1067, "trades": 4591, "taker_buy_base": 775960.0, "taker_buy_quote": 176587.4147 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2283, "high": 0.2289, "low": 0.2258, "close": 0.2258, "volume": 1849089.0, "close_time": 1768190399999, "quote_volume": 421314.9197, "trades": 4532, "taker_buy_base": 718819.0, "taker_buy_quote": 163846.1097 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2259, "high": 0.2275, "low": 0.2255, "close": 0.2274, "volume": 553792.0, "close_time": 1768193999999, "quote_volume": 125336.0448, "trades": 1643, "taker_buy_base": 217970.0, "taker_buy_quote": 49335.1538 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2274, "high": 0.2279, "low": 0.2265, "close": 0.2267, "volume": 691779.0, "close_time": 1768197599999, "quote_volume": 157088.8763, "trades": 2027, "taker_buy_base": 311057.0, "taker_buy_quote": 70646.1471 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2267, "high": 0.2272, "low": 0.2256, "close": 0.2258, "volume": 1222561.0, "close_time": 1768201199999, "quote_volume": 276645.3985, "trades": 2436, "taker_buy_base": 760709.0, "taker_buy_quote": 172126.7736 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2259, "high": 0.2268, "low": 0.2227, "close": 0.223, "volume": 860916.0, "close_time": 1768204799999, "quote_volume": 192843.1835, "trades": 3177, "taker_buy_base": 400332.0, "taker_buy_quote": 89648.3235 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.223, "high": 0.2241, "low": 0.2192, "close": 0.2208, "volume": 4275563.0, "close_time": 1768208399999, "quote_volume": 945929.68, "trades": 11347, "taker_buy_base": 1620242.0, "taker_buy_quote": 357902.3028 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.2207, "high": 0.2211, "low": 0.2189, "close": 0.2198, "volume": 3411975.0, "close_time": 1768211999999, "quote_volume": 750709.5535, "trades": 7636, "taker_buy_base": 1780501.0, "taker_buy_quote": 391580.4877 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2199, "high": 0.2209, "low": 0.2185, "close": 0.2187, "volume": 1480146.0, "close_time": 1768215599999, "quote_volume": 324750.2072, "trades": 3178, "taker_buy_base": 754754.0, "taker_buy_quote": 165647.8345 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.2188, "high": 0.2206, "low": 0.2187, "close": 0.2198, "volume": 2577093.0, "close_time": 1768219199999, "quote_volume": 566115.2377, "trades": 5526, "taker_buy_base": 1072750.0, "taker_buy_quote": 235700.7362 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2199, "high": 0.2203, "low": 0.2183, "close": 0.2186, "volume": 1605317.0, "close_time": 1768222799999, "quote_volume": 351512.9085, "trades": 2974, "taker_buy_base": 416158.0, "taker_buy_quote": 91222.476 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2186, "high": 0.2193, "low": 0.2175, "close": 0.2181, "volume": 2029057.0, "close_time": 1768226399999, "quote_volume": 443124.7322, "trades": 3884, "taker_buy_base": 871728.0, "taker_buy_quote": 190404.2791 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.2181, "high": 0.221, "low": 0.2164, "close": 0.22, "volume": 3378923.0, "close_time": 1768229999999, "quote_volume": 738228.7165, "trades": 8700, "taker_buy_base": 1508249.0, "taker_buy_quote": 330068.66 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2201, "high": 0.2238, "low": 0.2195, "close": 0.2236, "volume": 3908066.0, "close_time": 1768233599999, "quote_volume": 866918.4521, "trades": 10078, "taker_buy_base": 1965475.0, "taker_buy_quote": 435839.3181 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2236, "high": 0.2245, "low": 0.2221, "close": 0.2232, "volume": 3358937.0, "close_time": 1768237199999, "quote_volume": 751095.8008, "trades": 8317, "taker_buy_base": 1995487.0, "taker_buy_quote": 446350.8593 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2233, "high": 0.224, "low": 0.2199, "close": 0.2212, "volume": 2097058.0, "close_time": 1768240799999, "quote_volume": 466033.8358, "trades": 5313, "taker_buy_base": 855636.0, "taker_buy_quote": 189917.3565 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.2212, "high": 0.2227, "low": 0.2204, "close": 0.2209, "volume": 1249963.0, "close_time": 1768244399999, "quote_volume": 276971.8631, "trades": 3798, "taker_buy_base": 626039.0, "taker_buy_quote": 138745.9902 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.221, "high": 0.2218, "low": 0.2201, "close": 0.2216, "volume": 1338427.0, "close_time": 1768247999999, "quote_volume": 295909.4621, "trades": 2637, "taker_buy_base": 536686.0, "taker_buy_quote": 118603.4643 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2217, "high": 0.2226, "low": 0.2203, "close": 0.2205, "volume": 878910.0, "close_time": 1768251599999, "quote_volume": 194507.8421, "trades": 3063, "taker_buy_base": 392699.0, "taker_buy_quote": 86849.5911 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2204, "high": 0.221, "low": 0.2186, "close": 0.2193, "volume": 1467011.0, "close_time": 1768255199999, "quote_volume": 322706.2714, "trades": 2529, "taker_buy_base": 673831.0, "taker_buy_quote": 148255.4474 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.2194, "high": 0.2204, "low": 0.2193, "close": 0.2194, "volume": 634143.0, "close_time": 1768258799999, "quote_volume": 139467.869, "trades": 1918, "taker_buy_base": 319142.0, "taker_buy_quote": 70191.8236 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2195, "high": 0.2203, "low": 0.2186, "close": 0.2193, "volume": 745185.0, "close_time": 1768262399999, "quote_volume": 163436.6795, "trades": 2153, "taker_buy_base": 285804.0, "taker_buy_quote": 62682.155 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2192, "high": 0.2202, "low": 0.2189, "close": 0.2199, "volume": 1244375.0, "close_time": 1768265999999, "quote_volume": 273175.6607, "trades": 3220, "taker_buy_base": 745685.0, "taker_buy_quote": 163734.7467 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.2198, "high": 0.2205, "low": 0.219, "close": 0.2198, "volume": 694554.0, "close_time": 1768269599999, "quote_volume": 152595.5232, "trades": 2260, "taker_buy_base": 215258.0, "taker_buy_quote": 47307.1593 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2198, "high": 0.2214, "low": 0.2197, "close": 0.22, "volume": 744880.0, "close_time": 1768273199999, "quote_volume": 164286.3482, "trades": 2376, "taker_buy_base": 332965.0, "taker_buy_quote": 73451.6449 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.2199, "high": 0.2214, "low": 0.2195, "close": 0.2205, "volume": 1315420.0, "close_time": 1768276799999, "quote_volume": 290222.8721, "trades": 3151, "taker_buy_base": 756766.0, "taker_buy_quote": 167002.8614 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2206, "high": 0.2221, "low": 0.2203, "close": 0.222, "volume": 1075350.0, "close_time": 1768280399999, "quote_volume": 237942.9838, "trades": 2565, "taker_buy_base": 475901.0, "taker_buy_quote": 105308.6269 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2221, "high": 0.2247, "low": 0.222, "close": 0.2232, "volume": 1322100.0, "close_time": 1768283999999, "quote_volume": 295051.5247, "trades": 3799, "taker_buy_base": 816465.0, "taker_buy_quote": 182168.1918 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.2231, "high": 0.2242, "low": 0.2229, "close": 0.2238, "volume": 928993.0, "close_time": 1768287599999, "quote_volume": 207698.5232, "trades": 2515, "taker_buy_base": 554152.0, "taker_buy_quote": 123923.4706 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2238, "high": 0.2238, "low": 0.2223, "close": 0.2223, "volume": 826863.0, "close_time": 1768291199999, "quote_volume": 184321.904, "trades": 1614, "taker_buy_base": 228475.0, "taker_buy_quote": 50946.6341 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2223, "high": 0.224, "low": 0.2222, "close": 0.2237, "volume": 753928.0, "close_time": 1768294799999, "quote_volume": 168075.2726, "trades": 1544, "taker_buy_base": 500060.0, "taker_buy_quote": 111516.1266 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2236, "high": 0.2247, "low": 0.2229, "close": 0.2234, "volume": 975572.0, "close_time": 1768298399999, "quote_volume": 218234.07, "trades": 2805, "taker_buy_base": 446710.0, "taker_buy_quote": 99972.1467 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2235, "high": 0.2243, "low": 0.2223, "close": 0.2231, "volume": 1709930.0, "close_time": 1768301999999, "quote_volume": 381390.3643, "trades": 2086, "taker_buy_base": 1187769.0, "taker_buy_quote": 264882.0116 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2231, "high": 0.2245, "low": 0.2226, "close": 0.2237, "volume": 962112.0, "close_time": 1768305599999, "quote_volume": 215204.11, "trades": 2130, "taker_buy_base": 355447.0, "taker_buy_quote": 79493.4089 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2238, "high": 0.2243, "low": 0.2232, "close": 0.2242, "volume": 954723.0, "close_time": 1768309199999, "quote_volume": 213608.0243, "trades": 2083, "taker_buy_base": 411698.0, "taker_buy_quote": 92107.1854 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.2242, "high": 0.2263, "low": 0.2236, "close": 0.2249, "volume": 3832557.0, "close_time": 1768312799999, "quote_volume": 862253.3759, "trades": 8207, "taker_buy_base": 1644957.0, "taker_buy_quote": 370192.4651 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2249, "high": 0.2288, "low": 0.2242, "close": 0.2271, "volume": 3628370.0, "close_time": 1768316399999, "quote_volume": 823974.0118, "trades": 9084, "taker_buy_base": 1822698.0, "taker_buy_quote": 414033.6504 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.227, "high": 0.23, "low": 0.2253, "close": 0.2299, "volume": 2487050.0, "close_time": 1768319999999, "quote_volume": 567158.7737, "trades": 7209, "taker_buy_base": 1487642.0, "taker_buy_quote": 339562.9844 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2299, "high": 0.2319, "low": 0.2299, "close": 0.231, "volume": 3292916.0, "close_time": 1768323599999, "quote_volume": 760119.6403, "trades": 7799, "taker_buy_base": 1502469.0, "taker_buy_quote": 346883.2451 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.231, "high": 0.2317, "low": 0.2294, "close": 0.2304, "volume": 2996632.0, "close_time": 1768327199999, "quote_volume": 690610.2948, "trades": 6127, "taker_buy_base": 1258066.0, "taker_buy_quote": 290089.2212 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2304, "high": 0.232, "low": 0.2302, "close": 0.231, "volume": 1486727.0, "close_time": 1768330799999, "quote_volume": 343437.4124, "trades": 3471, "taker_buy_base": 805792.0, "taker_buy_quote": 186121.5909 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.231, "high": 0.2331, "low": 0.2303, "close": 0.2328, "volume": 1646291.0, "close_time": 1768334399999, "quote_volume": 381521.4511, "trades": 4564, "taker_buy_base": 919996.0, "taker_buy_quote": 213125.6594 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2328, "high": 0.2345, "low": 0.2314, "close": 0.2327, "volume": 2800591.0, "close_time": 1768337999999, "quote_volume": 652928.3808, "trades": 7727, "taker_buy_base": 1326888.0, "taker_buy_quote": 309446.1586 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2327, "high": 0.2333, "low": 0.2318, "close": 0.2322, "volume": 1862851.0, "close_time": 1768341599999, "quote_volume": 432948.9712, "trades": 3159, "taker_buy_base": 1219589.0, "taker_buy_quote": 283404.9244 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2323, "high": 0.2402, "low": 0.2322, "close": 0.2398, "volume": 12315736.0, "close_time": 1768345199999, "quote_volume": 2922492.4054, "trades": 27841, "taker_buy_base": 7132908.0, "taker_buy_quote": 1691608.0343 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.2398, "high": 0.2416, "low": 0.2365, "close": 0.2386, "volume": 6613364.0, "close_time": 1768348799999, "quote_volume": 1580947.9403, "trades": 14677, "taker_buy_base": 3240105.0, "taker_buy_quote": 773723.2758 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2386, "high": 0.2415, "low": 0.2385, "close": 0.2398, "volume": 4686052.0, "close_time": 1768352399999, "quote_volume": 1124090.2007, "trades": 10665, "taker_buy_base": 2160408.0, "taker_buy_quote": 518229.6581 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2398, "high": 0.242, "low": 0.2386, "close": 0.2404, "volume": 4077665.0, "close_time": 1768355999999, "quote_volume": 980046.1046, "trades": 9982, "taker_buy_base": 2515001.0, "taker_buy_quote": 604378.7846 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2403, "high": 0.2429, "low": 0.2396, "close": 0.2418, "volume": 4149418.0, "close_time": 1768359599999, "quote_volume": 1003682.0008, "trades": 9430, "taker_buy_base": 2373586.0, "taker_buy_quote": 574019.2809 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2417, "high": 0.2442, "low": 0.2412, "close": 0.2441, "volume": 3626036.0, "close_time": 1768363199999, "quote_volume": 879444.8738, "trades": 7363, "taker_buy_base": 2213418.0, "taker_buy_quote": 536827.4949 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.244, "high": 0.2472, "low": 0.2434, "close": 0.2442, "volume": 7035210.0, "close_time": 1768366799999, "quote_volume": 1725586.2803, "trades": 14062, "taker_buy_base": 3691615.0, "taker_buy_quote": 905731.6673 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2442, "high": 0.2457, "low": 0.2428, "close": 0.2437, "volume": 3310985.0, "close_time": 1768370399999, "quote_volume": 808266.7856, "trades": 9593, "taker_buy_base": 1717574.0, "taker_buy_quote": 419255.9821 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2437, "high": 0.2456, "low": 0.241, "close": 0.2447, "volume": 5272217.0, "close_time": 1768373999999, "quote_volume": 1281936.613, "trades": 10667, "taker_buy_base": 2588505.0, "taker_buy_quote": 629575.4936 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2447, "high": 0.2462, "low": 0.2431, "close": 0.2438, "volume": 3404640.0, "close_time": 1768377599999, "quote_volume": 833223.573, "trades": 7345, "taker_buy_base": 1891770.0, "taker_buy_quote": 463071.1917 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2439, "high": 0.2458, "low": 0.2436, "close": 0.244, "volume": 2924675.0, "close_time": 1768381199999, "quote_volume": 715427.0513, "trades": 5460, "taker_buy_base": 1710763.0, "taker_buy_quote": 418440.3852 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2441, "high": 0.2451, "low": 0.2433, "close": 0.2441, "volume": 2084084.0, "close_time": 1768384799999, "quote_volume": 508725.5368, "trades": 5896, "taker_buy_base": 881885.0, "taker_buy_quote": 215348.3577 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2442, "high": 0.2443, "low": 0.2415, "close": 0.2416, "volume": 1844333.0, "close_time": 1768388399999, "quote_volume": 447784.7686, "trades": 4922, "taker_buy_base": 654568.0, "taker_buy_quote": 158979.7323 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2416, "high": 0.2416, "low": 0.2383, "close": 0.239, "volume": 4079631.0, "close_time": 1768391999999, "quote_volume": 978786.8335, "trades": 6958, "taker_buy_base": 1991192.0, "taker_buy_quote": 477799.096 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2389, "high": 0.2401, "low": 0.2386, "close": 0.2394, "volume": 1065567.0, "close_time": 1768395599999, "quote_volume": 255094.2265, "trades": 4015, "taker_buy_base": 557867.0, "taker_buy_quote": 133566.6346 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2393, "high": 0.2399, "low": 0.2379, "close": 0.2385, "volume": 1593080.0, "close_time": 1768399199999, "quote_volume": 380575.806, "trades": 4465, "taker_buy_base": 761551.0, "taker_buy_quote": 181998.3108 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2385, "high": 0.2436, "low": 0.2383, "close": 0.2417, "volume": 4502062.0, "close_time": 1768402799999, "quote_volume": 1087887.6097, "trades": 11114, "taker_buy_base": 2439683.0, "taker_buy_quote": 589995.1566 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2417, "high": 0.2431, "low": 0.2391, "close": 0.2408, "volume": 5667876.0, "close_time": 1768406399999, "quote_volume": 1366170.3432, "trades": 13777, "taker_buy_base": 2897346.0, "taker_buy_quote": 698355.7027 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2407, "high": 0.243, "low": 0.2398, "close": 0.2401, "volume": 3717061.0, "close_time": 1768409999999, "quote_volume": 897238.0643, "trades": 9029, "taker_buy_base": 1800767.0, "taker_buy_quote": 434695.143 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.24, "high": 0.2411, "low": 0.2372, "close": 0.2378, "volume": 3818985.0, "close_time": 1768413599999, "quote_volume": 913833.8178, "trades": 9164, "taker_buy_base": 1962940.0, "taker_buy_quote": 470054.4726 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2377, "high": 0.2386, "low": 0.2349, "close": 0.2364, "volume": 3855386.0, "close_time": 1768417199999, "quote_volume": 911621.6251, "trades": 8422, "taker_buy_base": 1926186.0, "taker_buy_quote": 455621.0771 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2365, "high": 0.2403, "low": 0.2355, "close": 0.2373, "volume": 4815832.0, "close_time": 1768420799999, "quote_volume": 1144704.448, "trades": 8922, "taker_buy_base": 2792903.0, "taker_buy_quote": 664368.7889 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2372, "high": 0.2391, "low": 0.2362, "close": 0.237, "volume": 2392115.0, "close_time": 1768424399999, "quote_volume": 568020.0753, "trades": 5002, "taker_buy_base": 986138.0, "taker_buy_quote": 234362.4783 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2371, "high": 0.2388, "low": 0.2367, "close": 0.2381, "volume": 1887977.0, "close_time": 1768427999999, "quote_volume": 449302.7438, "trades": 3984, "taker_buy_base": 1165789.0, "taker_buy_quote": 277537.0717 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.238, "high": 0.238, "low": 0.2353, "close": 0.2359, "volume": 2505817.0, "close_time": 1768431599999, "quote_volume": 592446.3619, "trades": 4557, "taker_buy_base": 1328179.0, "taker_buy_quote": 313871.3433 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2359, "high": 0.2375, "low": 0.2357, "close": 0.2361, "volume": 1444910.0, "close_time": 1768435199999, "quote_volume": 341502.5783, "trades": 3234, "taker_buy_base": 728078.0, "taker_buy_quote": 172091.3782 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2361, "high": 0.2366, "low": 0.2337, "close": 0.2342, "volume": 2241588.0, "close_time": 1768438799999, "quote_volume": 526635.4973, "trades": 4560, "taker_buy_base": 835399.0, "taker_buy_quote": 196391.8017 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2342, "high": 0.2353, "low": 0.2331, "close": 0.2337, "volume": 1750099.0, "close_time": 1768442399999, "quote_volume": 409702.7389, "trades": 4844, "taker_buy_base": 672989.0, "taker_buy_quote": 157598.522 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2337, "high": 0.2343, "low": 0.232, "close": 0.2322, "volume": 1838220.0, "close_time": 1768445999999, "quote_volume": 428486.1358, "trades": 5136, "taker_buy_base": 768963.0, "taker_buy_quote": 179292.1744 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2322, "high": 0.2326, "low": 0.2293, "close": 0.23, "volume": 3077638.0, "close_time": 1768449599999, "quote_volume": 709541.165, "trades": 6467, "taker_buy_base": 1346210.0, "taker_buy_quote": 310336.3776 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.23, "high": 0.2318, "low": 0.2299, "close": 0.231, "volume": 3791716.0, "close_time": 1768453199999, "quote_volume": 875974.1689, "trades": 5758, "taker_buy_base": 2376524.0, "taker_buy_quote": 549125.9109 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.231, "high": 0.2318, "low": 0.2306, "close": 0.2312, "volume": 1244664.0, "close_time": 1768456799999, "quote_volume": 287782.5831, "trades": 2818, "taker_buy_base": 640447.0, "taker_buy_quote": 148089.3312 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2313, "high": 0.2317, "low": 0.2295, "close": 0.2301, "volume": 1652332.0, "close_time": 1768460399999, "quote_volume": 380400.0532, "trades": 2858, "taker_buy_base": 433452.0, "taker_buy_quote": 99932.532 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2301, "high": 0.232, "low": 0.23, "close": 0.2318, "volume": 1169959.0, "close_time": 1768463999999, "quote_volume": 270396.6003, "trades": 2644, "taker_buy_base": 753565.0, "taker_buy_quote": 174185.6388 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2319, "high": 0.2321, "low": 0.2302, "close": 0.231, "volume": 1203424.0, "close_time": 1768467599999, "quote_volume": 278070.8782, "trades": 2247, "taker_buy_base": 588159.0, "taker_buy_quote": 135926.489 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2311, "high": 0.2332, "low": 0.2299, "close": 0.2322, "volume": 2173161.0, "close_time": 1768471199999, "quote_volume": 503569.7833, "trades": 3898, "taker_buy_base": 1004549.0, "taker_buy_quote": 232905.5804 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2323, "high": 0.2325, "low": 0.2311, "close": 0.2318, "volume": 1162376.0, "close_time": 1768474799999, "quote_volume": 269532.2204, "trades": 2874, "taker_buy_base": 607511.0, "taker_buy_quote": 140888.6439 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2318, "high": 0.2323, "low": 0.231, "close": 0.2313, "volume": 1095897.0, "close_time": 1768478399999, "quote_volume": 253855.744, "trades": 2071, "taker_buy_base": 655628.0, "taker_buy_quote": 151890.8748 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2313, "high": 0.2322, "low": 0.2309, "close": 0.2322, "volume": 522562.0, "close_time": 1768481999999, "quote_volume": 120980.587, "trades": 1801, "taker_buy_base": 271203.0, "taker_buy_quote": 62797.629 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2322, "high": 0.2346, "low": 0.2311, "close": 0.2329, "volume": 4058474.0, "close_time": 1768485599999, "quote_volume": 945622.1688, "trades": 6020, "taker_buy_base": 2334336.0, "taker_buy_quote": 543801.1327 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2329, "high": 0.2346, "low": 0.2295, "close": 0.2306, "volume": 4070726.0, "close_time": 1768489199999, "quote_volume": 944075.3964, "trades": 9970, "taker_buy_base": 1946300.0, "taker_buy_quote": 451745.6037 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.2305, "high": 0.2322, "low": 0.2266, "close": 0.2307, "volume": 6630228.0, "close_time": 1768492799999, "quote_volume": 1520639.6372, "trades": 14739, "taker_buy_base": 3168921.0, "taker_buy_quote": 726831.2348 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2307, "high": 0.2317, "low": 0.229, "close": 0.2315, "volume": 1535888.0, "close_time": 1768496399999, "quote_volume": 353516.4723, "trades": 6267, "taker_buy_base": 576684.0, "taker_buy_quote": 132742.2437 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2314, "high": 0.2321, "low": 0.229, "close": 0.2293, "volume": 1902665.0, "close_time": 1768499999999, "quote_volume": 438468.3704, "trades": 4431, "taker_buy_base": 804053.0, "taker_buy_quote": 185373.5856 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2294, "high": 0.2294, "low": 0.226, "close": 0.2263, "volume": 2310279.0, "close_time": 1768503599999, "quote_volume": 525602.7419, "trades": 5388, "taker_buy_base": 1043449.0, "taker_buy_quote": 237400.0206 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2262, "high": 0.2272, "low": 0.2253, "close": 0.2267, "volume": 2155836.0, "close_time": 1768507199999, "quote_volume": 487428.8516, "trades": 5962, "taker_buy_base": 869421.0, "taker_buy_quote": 196628.8797 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2268, "high": 0.2276, "low": 0.2246, "close": 0.2253, "volume": 1476986.0, "close_time": 1768510799999, "quote_volume": 333602.381, "trades": 3772, "taker_buy_base": 462791.0, "taker_buy_quote": 104585.9854 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2253, "high": 0.2269, "low": 0.2251, "close": 0.2268, "volume": 855786.0, "close_time": 1768514399999, "quote_volume": 193473.5263, "trades": 1574, "taker_buy_base": 391443.0, "taker_buy_quote": 88483.9119 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2268, "high": 0.2282, "low": 0.2265, "close": 0.2277, "volume": 1006012.0, "close_time": 1768517999999, "quote_volume": 228996.3643, "trades": 1621, "taker_buy_base": 635604.0, "taker_buy_quote": 144718.0739 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2277, "high": 0.2289, "low": 0.227, "close": 0.2285, "volume": 1235545.0, "close_time": 1768521599999, "quote_volume": 281905.3204, "trades": 2592, "taker_buy_base": 631237.0, "taker_buy_quote": 144035.0925 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2284, "high": 0.229, "low": 0.2282, "close": 0.2287, "volume": 773982.0, "close_time": 1768525199999, "quote_volume": 176941.3423, "trades": 2318, "taker_buy_base": 299209.0, "taker_buy_quote": 68418.9634 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2287, "high": 0.2291, "low": 0.2277, "close": 0.2285, "volume": 927722.0, "close_time": 1768528799999, "quote_volume": 211843.3713, "trades": 2111, "taker_buy_base": 640794.0, "taker_buy_quote": 146338.835 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2285, "high": 0.2285, "low": 0.2266, "close": 0.2284, "volume": 1426633.0, "close_time": 1768532399999, "quote_volume": 324301.8873, "trades": 2896, "taker_buy_base": 680872.0, "taker_buy_quote": 154803.9122 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2284, "high": 0.2288, "low": 0.2271, "close": 0.2274, "volume": 592067.0, "close_time": 1768535999999, "quote_volume": 134831.8876, "trades": 1624, "taker_buy_base": 279257.0, "taker_buy_quote": 63557.0462 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2275, "high": 0.2283, "low": 0.2254, "close": 0.2262, "volume": 1547967.0, "close_time": 1768539599999, "quote_volume": 351230.2854, "trades": 2619, "taker_buy_base": 557708.0, "taker_buy_quote": 126436.849 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2262, "high": 0.2281, "low": 0.226, "close": 0.2277, "volume": 718322.0, "close_time": 1768543199999, "quote_volume": 163103.1056, "trades": 1891, "taker_buy_base": 461717.0, "taker_buy_quote": 104874.9202 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2276, "high": 0.2283, "low": 0.2271, "close": 0.2281, "volume": 885760.0, "close_time": 1768546799999, "quote_volume": 201722.202, "trades": 1562, "taker_buy_base": 520313.0, "taker_buy_quote": 118515.9407 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2281, "high": 0.2284, "low": 0.2276, "close": 0.2282, "volume": 680384.0, "close_time": 1768550399999, "quote_volume": 155078.0503, "trades": 1727, "taker_buy_base": 376648.0, "taker_buy_quote": 85859.5997 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2282, "high": 0.2294, "low": 0.2277, "close": 0.228, "volume": 2579818.0, "close_time": 1768553999999, "quote_volume": 588929.1834, "trades": 3226, "taker_buy_base": 1181554.0, "taker_buy_quote": 269667.0259 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2279, "high": 0.2282, "low": 0.2261, "close": 0.2263, "volume": 2009040.0, "close_time": 1768557599999, "quote_volume": 456365.7976, "trades": 3676, "taker_buy_base": 750064.0, "taker_buy_quote": 170417.051 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.2262, "high": 0.2264, "low": 0.224, "close": 0.2257, "volume": 5245943.0, "close_time": 1768561199999, "quote_volume": 1182146.8544, "trades": 9729, "taker_buy_base": 2189216.0, "taker_buy_quote": 492999.8124 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2257, "high": 0.2259, "low": 0.2247, "close": 0.2258, "volume": 906108.0, "close_time": 1768564799999, "quote_volume": 204241.6326, "trades": 2962, "taker_buy_base": 254171.0, "taker_buy_quote": 57279.4838 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2257, "high": 0.2258, "low": 0.2248, "close": 0.2254, "volume": 837250.0, "close_time": 1768568399999, "quote_volume": 188690.1922, "trades": 2178, "taker_buy_base": 351752.0, "taker_buy_quote": 79245.4011 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2254, "high": 0.2254, "low": 0.224, "close": 0.2246, "volume": 751845.0, "close_time": 1768571999999, "quote_volume": 168928.811, "trades": 1828, "taker_buy_base": 404518.0, "taker_buy_quote": 90908.8102 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.2245, "high": 0.2253, "low": 0.2238, "close": 0.2239, "volume": 2320523.0, "close_time": 1768575599999, "quote_volume": 520883.4744, "trades": 6514, "taker_buy_base": 898398.0, "taker_buy_quote": 201729.787 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2239, "high": 0.2251, "low": 0.22, "close": 0.2216, "volume": 5715718.0, "close_time": 1768579199999, "quote_volume": 1269523.1537, "trades": 14640, "taker_buy_base": 2413721.0, "taker_buy_quote": 536586.2586 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2215, "high": 0.2227, "low": 0.221, "close": 0.2213, "volume": 3282441.0, "close_time": 1768582799999, "quote_volume": 728043.3973, "trades": 4789, "taker_buy_base": 2070126.0, "taker_buy_quote": 459261.3436 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2213, "high": 0.223, "low": 0.221, "close": 0.2228, "volume": 1117543.0, "close_time": 1768586399999, "quote_volume": 248045.0164, "trades": 3720, "taker_buy_base": 555617.0, "taker_buy_quote": 123326.1966 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2229, "high": 0.2233, "low": 0.2222, "close": 0.2226, "volume": 664236.0, "close_time": 1768589999999, "quote_volume": 147985.1495, "trades": 2501, "taker_buy_base": 335748.0, "taker_buy_quote": 74784.6758 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2226, "high": 0.2233, "low": 0.2216, "close": 0.2232, "volume": 730185.0, "close_time": 1768593599999, "quote_volume": 162520.7474, "trades": 2437, "taker_buy_base": 308512.0, "taker_buy_quote": 68642.8966 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2231, "high": 0.2267, "low": 0.2222, "close": 0.2266, "volume": 1478338.0, "close_time": 1768597199999, "quote_volume": 333252.9334, "trades": 3314, "taker_buy_base": 1154033.0, "taker_buy_quote": 260229.0359 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.2266, "high": 0.2283, "low": 0.2266, "close": 0.2269, "volume": 1751302.0, "close_time": 1768600799999, "quote_volume": 398305.5194, "trades": 3620, "taker_buy_base": 1017065.0, "taker_buy_quote": 231313.9533 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.227, "high": 0.2276, "low": 0.2265, "close": 0.2271, "volume": 1219706.0, "close_time": 1768604399999, "quote_volume": 277020.9838, "trades": 2514, "taker_buy_base": 848203.0, "taker_buy_quote": 192640.4207 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 713593.0, "close_time": 1768607999999, "quote_volume": 161691.4109, "trades": 1769, "taker_buy_base": 392530.0, "taker_buy_quote": 88935.0804 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2261, "high": 0.2268, "low": 0.2258, "close": 0.2262, "volume": 897607.0, "close_time": 1768611599999, "quote_volume": 203077.2263, "trades": 1653, "taker_buy_base": 398381.0, "taker_buy_quote": 90176.7106 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.2261, "high": 0.2271, "low": 0.226, "close": 0.2266, "volume": 618502.0, "close_time": 1768615199999, "quote_volume": 140222.5998, "trades": 1304, "taker_buy_base": 404688.0, "taker_buy_quote": 91774.0549 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.2266, "high": 0.2268, "low": 0.2252, "close": 0.2256, "volume": 719113.0, "close_time": 1768618799999, "quote_volume": 162355.2194, "trades": 1565, "taker_buy_base": 145013.0, "taker_buy_quote": 32728.2944 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.2256, "high": 0.2259, "low": 0.2249, "close": 0.2253, "volume": 621452.0, "close_time": 1768622399999, "quote_volume": 140146.7435, "trades": 1158, "taker_buy_base": 333995.0, "taker_buy_quote": 75352.39 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2253, "high": 0.2255, "low": 0.2249, "close": 0.2253, "volume": 490425.0, "close_time": 1768625999999, "quote_volume": 110432.7141, "trades": 1953, "taker_buy_base": 351310.0, "taker_buy_quote": 79109.5893 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.2254, "high": 0.2258, "low": 0.2251, "close": 0.2253, "volume": 403406.0, "close_time": 1768629599999, "quote_volume": 90931.1838, "trades": 1002, "taker_buy_base": 190236.0, "taker_buy_quote": 42878.6724 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2254, "high": 0.2258, "low": 0.225, "close": 0.2251, "volume": 543050.0, "close_time": 1768633199999, "quote_volume": 122414.9705, "trades": 1265, "taker_buy_base": 261700.0, "taker_buy_quote": 58994.4722 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2251, "high": 0.2258, "low": 0.2246, "close": 0.2255, "volume": 416236.0, "close_time": 1768636799999, "quote_volume": 93747.2488, "trades": 1071, "taker_buy_base": 187053.0, "taker_buy_quote": 42139.8491 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2255, "high": 0.2267, "low": 0.2255, "close": 0.2266, "volume": 743348.0, "close_time": 1768640399999, "quote_volume": 168198.0691, "trades": 1403, "taker_buy_base": 438136.0, "taker_buy_quote": 99102.7575 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2265, "high": 0.2272, "low": 0.2263, "close": 0.227, "volume": 620759.0, "close_time": 1768643999999, "quote_volume": 140813.1918, "trades": 1338, "taker_buy_base": 299873.0, "taker_buy_quote": 68030.7951 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.227, "high": 0.2284, "low": 0.2269, "close": 0.2275, "volume": 693887.0, "close_time": 1768647599999, "quote_volume": 157962.6515, "trades": 1672, "taker_buy_base": 310248.0, "taker_buy_quote": 70603.1977 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2275, "high": 0.2279, "low": 0.2266, "close": 0.2269, "volume": 779254.0, "close_time": 1768651199999, "quote_volume": 177042.103, "trades": 1627, "taker_buy_base": 238264.0, "taker_buy_quote": 54179.2583 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2269, "high": 0.2282, "low": 0.2267, "close": 0.2273, "volume": 793100.0, "close_time": 1768654799999, "quote_volume": 180581.5776, "trades": 1534, "taker_buy_base": 411824.0, "taker_buy_quote": 93824.8925 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2273, "high": 0.2284, "low": 0.2269, "close": 0.2282, "volume": 626747.0, "close_time": 1768658399999, "quote_volume": 142703.3367, "trades": 1324, "taker_buy_base": 375214.0, "taker_buy_quote": 85425.6395 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2283, "high": 0.2307, "low": 0.2278, "close": 0.2303, "volume": 1513063.0, "close_time": 1768661999999, "quote_volume": 347441.3651, "trades": 2990, "taker_buy_base": 864198.0, "taker_buy_quote": 198353.0222 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2303, "high": 0.2323, "low": 0.2302, "close": 0.2322, "volume": 2728436.0, "close_time": 1768665599999, "quote_volume": 630713.3659, "trades": 3849, "taker_buy_base": 1549965.0, "taker_buy_quote": 358314.6751 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2322, "high": 0.2329, "low": 0.2311, "close": 0.232, "volume": 1944707.0, "close_time": 1768669199999, "quote_volume": 451385.2472, "trades": 3449, "taker_buy_base": 894918.0, "taker_buy_quote": 207750.2756 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.232, "high": 0.2329, "low": 0.2312, "close": 0.2329, "volume": 910569.0, "close_time": 1768672799999, "quote_volume": 211391.2295, "trades": 2076, "taker_buy_base": 465829.0, "taker_buy_quote": 108163.0937 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.233, "high": 0.2335, "low": 0.2315, "close": 0.232, "volume": 902969.0, "close_time": 1768676399999, "quote_volume": 209874.193, "trades": 2012, "taker_buy_base": 487165.0, "taker_buy_quote": 113188.9561 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2321, "high": 0.2353, "low": 0.2321, "close": 0.2353, "volume": 1538686.0, "close_time": 1768679999999, "quote_volume": 360204.1709, "trades": 2399, "taker_buy_base": 826082.0, "taker_buy_quote": 193265.6728 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2353, "high": 0.2391, "low": 0.2334, "close": 0.2338, "volume": 4901553.0, "close_time": 1768683599999, "quote_volume": 1157538.7898, "trades": 7279, "taker_buy_base": 2505887.0, "taker_buy_quote": 592417.5875 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2339, "high": 0.2339, "low": 0.232, "close": 0.2323, "volume": 910367.0, "close_time": 1768687199999, "quote_volume": 211886.7743, "trades": 1948, "taker_buy_base": 331308.0, "taker_buy_quote": 77165.7188 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2324, "high": 0.2337, "low": 0.2302, "close": 0.2309, "volume": 1751709.0, "close_time": 1768690799999, "quote_volume": 406752.3477, "trades": 3270, "taker_buy_base": 881413.0, "taker_buy_quote": 204852.6412 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2309, "high": 0.231, "low": 0.2296, "close": 0.2309, "volume": 1592846.0, "close_time": 1768694399999, "quote_volume": 366611.0123, "trades": 2370, "taker_buy_base": 733583.0, "taker_buy_quote": 168832.8094 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2309, "high": 0.2328, "low": 0.2298, "close": 0.2305, "volume": 2682342.0, "close_time": 1768697999999, "quote_volume": 619125.8455, "trades": 4307, "taker_buy_base": 1202282.0, "taker_buy_quote": 277637.0206 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2305, "high": 0.2306, "low": 0.2284, "close": 0.2288, "volume": 1657704.0, "close_time": 1768701599999, "quote_volume": 380485.7685, "trades": 3788, "taker_buy_base": 576492.0, "taker_buy_quote": 132355.9254 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2288, "high": 0.2298, "low": 0.2277, "close": 0.2281, "volume": 1255289.0, "close_time": 1768705199999, "quote_volume": 286731.1522, "trades": 3196, "taker_buy_base": 553085.0, "taker_buy_quote": 126354.3326 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2282, "high": 0.2298, "low": 0.2282, "close": 0.2294, "volume": 422848.0, "close_time": 1768708799999, "quote_volume": 96843.8345, "trades": 1536, "taker_buy_base": 241148.0, "taker_buy_quote": 55218.84 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2294, "high": 0.2294, "low": 0.2279, "close": 0.2284, "volume": 634641.0, "close_time": 1768712399999, "quote_volume": 144971.0204, "trades": 1604, "taker_buy_base": 336566.0, "taker_buy_quote": 76890.8364 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2285, "high": 0.2288, "low": 0.2276, "close": 0.2282, "volume": 880868.0, "close_time": 1768715999999, "quote_volume": 200981.4303, "trades": 2142, "taker_buy_base": 462045.0, "taker_buy_quote": 105409.6565 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2282, "high": 0.2288, "low": 0.2278, "close": 0.2284, "volume": 509092.0, "close_time": 1768719599999, "quote_volume": 116272.1732, "trades": 1111, "taker_buy_base": 285695.0, "taker_buy_quote": 65250.8608 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2284, "high": 0.2284, "low": 0.2271, "close": 0.2274, "volume": 578448.0, "close_time": 1768723199999, "quote_volume": 131669.995, "trades": 1632, "taker_buy_base": 269765.0, "taker_buy_quote": 61409.7601 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2273, "high": 0.2276, "low": 0.2269, "close": 0.2271, "volume": 1070862.0, "close_time": 1768726799999, "quote_volume": 243250.8974, "trades": 2217, "taker_buy_base": 489338.0, "taker_buy_quote": 111139.6353 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2272, "high": 0.2281, "low": 0.2268, "close": 0.2278, "volume": 887877.0, "close_time": 1768730399999, "quote_volume": 201757.5537, "trades": 1910, "taker_buy_base": 492096.0, "taker_buy_quote": 111815.6808 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2278, "high": 0.2279, "low": 0.2264, "close": 0.2266, "volume": 1497096.0, "close_time": 1768733999999, "quote_volume": 340055.2023, "trades": 2012, "taker_buy_base": 586984.0, "taker_buy_quote": 133372.5921 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.2265, "high": 0.227, "low": 0.2261, "close": 0.2264, "volume": 643741.0, "close_time": 1768737599999, "quote_volume": 145827.5094, "trades": 1704, "taker_buy_base": 304142.0, "taker_buy_quote": 68913.2188 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2264, "high": 0.2265, "low": 0.2258, "close": 0.2261, "volume": 780797.0, "close_time": 1768741199999, "quote_volume": 176607.0988, "trades": 1540, "taker_buy_base": 389989.0, "taker_buy_quote": 88205.3799 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.226, "high": 0.2265, "low": 0.2255, "close": 0.2258, "volume": 1403534.0, "close_time": 1768744799999, "quote_volume": 317281.0529, "trades": 2555, "taker_buy_base": 713001.0, "taker_buy_quote": 161163.035 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2258, "high": 0.2266, "low": 0.2239, "close": 0.224, "volume": 2600674.0, "close_time": 1768748399999, "quote_volume": 586048.5438, "trades": 4535, "taker_buy_base": 1055761.0, "taker_buy_quote": 237925.564 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2239, "high": 0.2248, "low": 0.2233, "close": 0.2247, "volume": 689348.0, "close_time": 1768751999999, "quote_volume": 154527.2237, "trades": 2270, "taker_buy_base": 424128.0, "taker_buy_quote": 95066.8306 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2247, "high": 0.2259, "low": 0.2242, "close": 0.2248, "volume": 695114.0, "close_time": 1768755599999, "quote_volume": 156695.4824, "trades": 1926, "taker_buy_base": 329707.0, "taker_buy_quote": 74338.0576 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2247, "high": 0.2256, "low": 0.2242, "close": 0.2254, "volume": 1198332.0, "close_time": 1768759199999, "quote_volume": 269524.0014, "trades": 2170, "taker_buy_base": 610978.0, "taker_buy_quote": 137504.1872 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2254, "high": 0.2283, "low": 0.2249, "close": 0.2274, "volume": 1401049.0, "close_time": 1768762799999, "quote_volume": 317470.1686, "trades": 3374, "taker_buy_base": 641418.0, "taker_buy_quote": 145316.4096 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2275, "high": 0.2277, "low": 0.2257, "close": 0.2259, "volume": 822188.0, "close_time": 1768766399999, "quote_volume": 186467.4161, "trades": 2522, "taker_buy_base": 382831.0, "taker_buy_quote": 86825.5137 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.226, "high": 0.2268, "low": 0.2253, "close": 0.2259, "volume": 496379.0, "close_time": 1768769999999, "quote_volume": 112144.6627, "trades": 1657, "taker_buy_base": 225359.0, "taker_buy_quote": 50930.9085 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.226, "high": 0.2271, "low": 0.2259, "close": 0.2266, "volume": 779495.0, "close_time": 1768773599999, "quote_volume": 176505.8895, "trades": 1983, "taker_buy_base": 470494.0, "taker_buy_quote": 106544.535 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.2265, "high": 0.2273, "low": 0.2264, "close": 0.227, "volume": 545378.0, "close_time": 1768777199999, "quote_volume": 123768.0575, "trades": 1414, "taker_buy_base": 257814.0, "taker_buy_quote": 58517.9679 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.227, "high": 0.227, "low": 0.2178, "close": 0.2182, "volume": 8131350.0, "close_time": 1768780799999, "quote_volume": 1796142.5735, "trades": 19653, "taker_buy_base": 3680622.0, "taker_buy_quote": 812992.428 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2181, "high": 0.2181, "low": 0.2028, "close": 0.2118, "volume": 40125991.0, "close_time": 1768784399999, "quote_volume": 8439503.486, "trades": 59853, "taker_buy_base": 20763785.0, "taker_buy_quote": 4364885.0669 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.2117, "high": 0.2138, "low": 0.2105, "close": 0.2126, "volume": 4635336.0, "close_time": 1768787999999, "quote_volume": 984605.2506, "trades": 10107, "taker_buy_base": 2486005.0, "taker_buy_quote": 527907.0385 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.2126, "high": 0.2138, "low": 0.2119, "close": 0.2135, "volume": 2402962.0, "close_time": 1768791599999, "quote_volume": 511679.0809, "trades": 5017, "taker_buy_base": 1274884.0, "taker_buy_quote": 271563.6795 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.2134, "high": 0.2148, "low": 0.2126, "close": 0.2147, "volume": 2319518.0, "close_time": 1768795199999, "quote_volume": 495115.1428, "trades": 3726, "taker_buy_base": 1382370.0, "taker_buy_quote": 295216.4767 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2148, "high": 0.2163, "low": 0.2139, "close": 0.2154, "volume": 2082922.0, "close_time": 1768798799999, "quote_volume": 448247.8787, "trades": 3540, "taker_buy_base": 919211.0, "taker_buy_quote": 197796.6386 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.2154, "high": 0.2181, "low": 0.2143, "close": 0.2144, "volume": 6363292.0, "close_time": 1768802399999, "quote_volume": 1375906.0377, "trades": 7991, "taker_buy_base": 2945689.0, "taker_buy_quote": 637009.6928 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.2145, "high": 0.2145, "low": 0.2132, "close": 0.2138, "volume": 1390732.0, "close_time": 1768805999999, "quote_volume": 297431.8484, "trades": 2459, "taker_buy_base": 814034.0, "taker_buy_quote": 174106.4534 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.2138, "high": 0.214, "low": 0.213, "close": 0.2136, "volume": 1247533.0, "close_time": 1768809599999, "quote_volume": 266267.2603, "trades": 2740, "taker_buy_base": 749234.0, "taker_buy_quote": 159903.7222 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2136, "high": 0.2174, "low": 0.213, "close": 0.2149, "volume": 6050182.0, "close_time": 1768813199999, "quote_volume": 1304379.1302, "trades": 9715, "taker_buy_base": 4151230.0, "taker_buy_quote": 894842.7424 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.2148, "high": 0.215, "low": 0.2138, "close": 0.2145, "volume": 1040294.0, "close_time": 1768816799999, "quote_volume": 222891.9584, "trades": 2449, "taker_buy_base": 550340.0, "taker_buy_quote": 117914.5277 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.2145, "high": 0.2145, "low": 0.2135, "close": 0.2142, "volume": 602009.0, "close_time": 1768820399999, "quote_volume": 128863.093, "trades": 2020, "taker_buy_base": 245918.0, "taker_buy_quote": 52643.8228 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.2142, "high": 0.2154, "low": 0.2141, "close": 0.2149, "volume": 1123299.0, "close_time": 1768823999999, "quote_volume": 241352.6757, "trades": 2265, "taker_buy_base": 473687.0, "taker_buy_quote": 101766.5298 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2149, "high": 0.2149, "low": 0.2138, "close": 0.214, "volume": 1587556.0, "close_time": 1768827599999, "quote_volume": 340368.1655, "trades": 2867, "taker_buy_base": 662749.0, "taker_buy_quote": 142094.3154 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.2139, "high": 0.2149, "low": 0.2134, "close": 0.2138, "volume": 857076.0, "close_time": 1768831199999, "quote_volume": 183370.3287, "trades": 2346, "taker_buy_base": 417029.0, "taker_buy_quote": 89224.9686 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.2139, "high": 0.2161, "low": 0.2137, "close": 0.2156, "volume": 1891114.0, "close_time": 1768834799999, "quote_volume": 406723.4953, "trades": 3896, "taker_buy_base": 846056.0, "taker_buy_quote": 181957.8173 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.2155, "high": 0.217, "low": 0.2155, "close": 0.2163, "volume": 1838762.0, "close_time": 1768838399999, "quote_volume": 397822.3745, "trades": 3461, "taker_buy_base": 769757.0, "taker_buy_quote": 166519.7345 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2162, "high": 0.2187, "low": 0.2158, "close": 0.2171, "volume": 2306514.0, "close_time": 1768841999999, "quote_volume": 500828.0355, "trades": 5174, "taker_buy_base": 1125054.0, "taker_buy_quote": 244283.6524 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.217, "high": 0.2181, "low": 0.2166, "close": 0.2176, "volume": 1156069.0, "close_time": 1768845599999, "quote_volume": 251433.4805, "trades": 3091, "taker_buy_base": 706343.0, "taker_buy_quote": 153664.7247 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.2176, "high": 0.2191, "low": 0.2174, "close": 0.2186, "volume": 718035.0, "close_time": 1768849199999, "quote_volume": 156778.5881, "trades": 2209, "taker_buy_base": 298113.0, "taker_buy_quote": 65101.8108 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.2186, "high": 0.2201, "low": 0.2185, "close": 0.2188, "volume": 1867531.0, "close_time": 1768852799999, "quote_volume": 409896.9632, "trades": 3163, "taker_buy_base": 638677.0, "taker_buy_quote": 140178.1437 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2189, "high": 0.22, "low": 0.2184, "close": 0.2191, "volume": 904191.0, "close_time": 1768856399999, "quote_volume": 198316.5281, "trades": 2534, "taker_buy_base": 440401.0, "taker_buy_quote": 96601.6483 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.2191, "high": 0.2195, "low": 0.2174, "close": 0.2175, "volume": 946347.0, "close_time": 1768859999999, "quote_volume": 206457.3174, "trades": 2193, "taker_buy_base": 317175.0, "taker_buy_quote": 69190.7598 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.2174, "high": 0.2175, "low": 0.2143, "close": 0.2143, "volume": 1332736.0, "close_time": 1768863599999, "quote_volume": 287843.2534, "trades": 4114, "taker_buy_base": 605321.0, "taker_buy_quote": 130736.5919 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.2142, "high": 0.217, "low": 0.2142, "close": 0.2157, "volume": 1743252.0, "close_time": 1768867199999, "quote_volume": 375906.0704, "trades": 5338, "taker_buy_base": 859925.0, "taker_buy_quote": 185384.9007 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2157, "high": 0.2162, "low": 0.2151, "close": 0.2154, "volume": 731241.0, "close_time": 1768870799999, "quote_volume": 157632.6931, "trades": 2878, "taker_buy_base": 345951.0, "taker_buy_quote": 74578.2507 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.2154, "high": 0.2169, "low": 0.2149, "close": 0.2155, "volume": 604880.0, "close_time": 1768874399999, "quote_volume": 130508.002, "trades": 1956, "taker_buy_base": 250440.0, "taker_buy_quote": 54034.4382 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.2155, "high": 0.2159, "low": 0.2138, "close": 0.2154, "volume": 1229267.0, "close_time": 1768877999999, "quote_volume": 264497.1861, "trades": 2951, "taker_buy_base": 655619.0, "taker_buy_quote": 141132.1942 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.2155, "high": 0.2157, "low": 0.2141, "close": 0.2147, "volume": 1085349.0, "close_time": 1768881599999, "quote_volume": 233001.3057, "trades": 2141, "taker_buy_base": 454930.0, "taker_buy_quote": 97642.6095 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2147, "high": 0.2162, "low": 0.2144, "close": 0.2152, "volume": 1519850.0, "close_time": 1768885199999, "quote_volume": 327428.9024, "trades": 2198, "taker_buy_base": 785961.0, "taker_buy_quote": 169264.3486 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.2153, "high": 0.2164, "low": 0.2142, "close": 0.2157, "volume": 2091092.0, "close_time": 1768888799999, "quote_volume": 450496.5725, "trades": 3831, "taker_buy_base": 1155328.0, "taker_buy_quote": 248967.6373 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.2158, "high": 0.2158, "low": 0.2128, "close": 0.2139, "volume": 2503521.0, "close_time": 1768892399999, "quote_volume": 535592.2408, "trades": 5338, "taker_buy_base": 1026403.0, "taker_buy_quote": 219653.3099 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.2139, "high": 0.215, "low": 0.2131, "close": 0.2132, "volume": 1483379.0, "close_time": 1768895999999, "quote_volume": 317682.2188, "trades": 3046, "taker_buy_base": 677060.0, "taker_buy_quote": 145057.2248 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2132, "high": 0.2137, "low": 0.2104, "close": 0.2123, "volume": 1957162.0, "close_time": 1768899599999, "quote_volume": 414526.2982, "trades": 5001, "taker_buy_base": 834945.0, "taker_buy_quote": 176868.4792 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.2122, "high": 0.2123, "low": 0.2111, "close": 0.2121, "volume": 804472.0, "close_time": 1768903199999, "quote_volume": 170403.1917, "trades": 1932, "taker_buy_base": 464184.0, "taker_buy_quote": 98322.5603 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.2121, "high": 0.2127, "low": 0.2116, "close": 0.2124, "volume": 1201062.0, "close_time": 1768906799999, "quote_volume": 254822.842, "trades": 2370, "taker_buy_base": 647848.0, "taker_buy_quote": 137463.369 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.2124, "high": 0.2129, "low": 0.2113, "close": 0.2113, "volume": 1073897.0, "close_time": 1768910399999, "quote_volume": 228010.6936, "trades": 1951, "taker_buy_base": 363600.0, "taker_buy_quote": 77213.412 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2114, "high": 0.2126, "low": 0.2112, "close": 0.2123, "volume": 634745.0, "close_time": 1768913999999, "quote_volume": 134584.0367, "trades": 1772, "taker_buy_base": 305402.0, "taker_buy_quote": 64746.237 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.2122, "high": 0.2124, "low": 0.2105, "close": 0.2107, "volume": 1169714.0, "close_time": 1768917599999, "quote_volume": 247100.9739, "trades": 2591, "taker_buy_base": 526724.0, "taker_buy_quote": 111294.1218 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.2107, "high": 0.2139, "low": 0.2106, "close": 0.2129, "volume": 3151419.0, "close_time": 1768921199999, "quote_volume": 668465.7631, "trades": 6923, "taker_buy_base": 1357796.0, "taker_buy_quote": 288132.3986 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.2129, "high": 0.2133, "low": 0.2106, "close": 0.2119, "volume": 2904262.0, "close_time": 1768924799999, "quote_volume": 615363.9474, "trades": 7386, "taker_buy_base": 1170201.0, "taker_buy_quote": 247924.9672 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2118, "high": 0.2128, "low": 0.2089, "close": 0.2103, "volume": 2222731.0, "close_time": 1768928399999, "quote_volume": 467987.9811, "trades": 5535, "taker_buy_base": 828471.0, "taker_buy_quote": 174537.2081 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.2102, "high": 0.2117, "low": 0.2086, "close": 0.2099, "volume": 1470357.0, "close_time": 1768931999999, "quote_volume": 308989.4096, "trades": 4189, "taker_buy_base": 550341.0, "taker_buy_quote": 115658.3259 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.2099, "high": 0.2103, "low": 0.2078, "close": 0.2081, "volume": 2041037.0, "close_time": 1768935599999, "quote_volume": 426127.71, "trades": 3755, "taker_buy_base": 976808.0, "taker_buy_quote": 203904.5583 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.2082, "high": 0.2092, "low": 0.2077, "close": 0.2089, "volume": 1841830.0, "close_time": 1768939199999, "quote_volume": 384079.2238, "trades": 3727, "taker_buy_base": 1014227.0, "taker_buy_quote": 211536.9302 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.209, "high": 0.2102, "low": 0.2079, "close": 0.2097, "volume": 898885.0, "close_time": 1768942799999, "quote_volume": 188053.0066, "trades": 2935, "taker_buy_base": 462272.0, "taker_buy_quote": 96748.8309 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.2098, "high": 0.2099, "low": 0.2076, "close": 0.2081, "volume": 1085235.0, "close_time": 1768946399999, "quote_volume": 226392.1007, "trades": 1714, "taker_buy_base": 740069.0, "taker_buy_quote": 154328.5629 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.208, "high": 0.2087, "low": 0.2052, "close": 0.2073, "volume": 2073293.0, "close_time": 1768949999999, "quote_volume": 428973.2311, "trades": 4561, "taker_buy_base": 744867.0, "taker_buy_quote": 154238.1431 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.2073, "high": 0.2078, "low": 0.2067, "close": 0.207, "volume": 1140035.0, "close_time": 1768953599999, "quote_volume": 236312.1897, "trades": 3213, "taker_buy_base": 445084.0, "taker_buy_quote": 92246.5234 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.207, "high": 0.212, "low": 0.2068, "close": 0.2116, "volume": 1371624.0, "close_time": 1768957199999, "quote_volume": 286618.7455, "trades": 3180, "taker_buy_base": 841435.0, "taker_buy_quote": 176011.2591 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.2116, "high": 0.2127, "low": 0.2115, "close": 0.212, "volume": 941852.0, "close_time": 1768960799999, "quote_volume": 199791.4367, "trades": 2362, "taker_buy_base": 484629.0, "taker_buy_quote": 102817.8475 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.2121, "high": 0.2135, "low": 0.2121, "close": 0.2124, "volume": 1319634.0, "close_time": 1768964399999, "quote_volume": 281076.9606, "trades": 2657, "taker_buy_base": 663529.0, "taker_buy_quote": 141360.2918 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.2124, "high": 0.2132, "low": 0.2116, "close": 0.2117, "volume": 1270827.0, "close_time": 1768967999999, "quote_volume": 269826.5094, "trades": 2534, "taker_buy_base": 538105.0, "taker_buy_quote": 114280.0928 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2118, "high": 0.2132, "low": 0.2113, "close": 0.2132, "volume": 3640879.0, "close_time": 1768971599999, "quote_volume": 772452.0514, "trades": 2861, "taker_buy_base": 1497774.0, "taker_buy_quote": 317829.5481 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.2131, "high": 0.2153, "low": 0.213, "close": 0.2144, "volume": 13140870.0, "close_time": 1768975199999, "quote_volume": 2812534.6051, "trades": 12398, "taker_buy_base": 7169557.0, "taker_buy_quote": 1535132.1943 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.2144, "high": 0.2149, "low": 0.2128, "close": 0.2129, "volume": 950582.0, "close_time": 1768978799999, "quote_volume": 203305.9009, "trades": 1576, "taker_buy_base": 317500.0, "taker_buy_quote": 67898.9986 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.2129, "high": 0.214, "low": 0.2126, "close": 0.2131, "volume": 1967818.0, "close_time": 1768982399999, "quote_volume": 419563.2508, "trades": 2883, "taker_buy_base": 791578.0, "taker_buy_quote": 168808.6505 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2131, "high": 0.2133, "low": 0.2117, "close": 0.2122, "volume": 1118320.0, "close_time": 1768985999999, "quote_volume": 237588.6007, "trades": 2661, "taker_buy_base": 552488.0, "taker_buy_quote": 117414.1331 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.2123, "high": 0.2132, "low": 0.2118, "close": 0.2126, "volume": 1271936.0, "close_time": 1768989599999, "quote_volume": 270202.0849, "trades": 2584, "taker_buy_base": 602403.0, "taker_buy_quote": 128016.242 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.2127, "high": 0.2138, "low": 0.2123, "close": 0.2127, "volume": 602939.0, "close_time": 1768993199999, "quote_volume": 128363.8074, "trades": 1749, "taker_buy_base": 355547.0, "taker_buy_quote": 75703.9141 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.2126, "high": 0.2128, "low": 0.2101, "close": 0.2104, "volume": 1428658.0, "close_time": 1768996799999, "quote_volume": 302485.391, "trades": 2726, "taker_buy_base": 527653.0, "taker_buy_quote": 111754.4174 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2104, "high": 0.2106, "low": 0.2081, "close": 0.2101, "volume": 2939501.0, "close_time": 1769000399999, "quote_volume": 615214.5758, "trades": 6738, "taker_buy_base": 1180300.0, "taker_buy_quote": 247041.5444 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.2101, "high": 0.2108, "low": 0.2084, "close": 0.209, "volume": 1100574.0, "close_time": 1769003999999, "quote_volume": 230860.7418, "trades": 3006, "taker_buy_base": 543107.0, "taker_buy_quote": 113932.4141 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.2089, "high": 0.2151, "low": 0.2088, "close": 0.2148, "volume": 6431796.0, "close_time": 1769007599999, "quote_volume": 1367190.1446, "trades": 16841, "taker_buy_base": 3132137.0, "taker_buy_quote": 665707.2281 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.2148, "high": 0.2155, "low": 0.2129, "close": 0.2151, "volume": 3143920.0, "close_time": 1769011199999, "quote_volume": 674089.3426, "trades": 6588, "taker_buy_base": 1634461.0, "taker_buy_quote": 350530.22 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2152, "high": 0.2152, "low": 0.2057, "close": 0.2058, "volume": 4662843.0, "close_time": 1769014799999, "quote_volume": 977674.8708, "trades": 10533, "taker_buy_base": 1644860.0, "taker_buy_quote": 345280.7276 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.2059, "high": 0.2085, "low": 0.2054, "close": 0.2068, "volume": 3777500.0, "close_time": 1769018399999, "quote_volume": 780775.4166, "trades": 9959, "taker_buy_base": 2128908.0, "taker_buy_quote": 440229.1011 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.2068, "high": 0.2095, "low": 0.206, "close": 0.2085, "volume": 1546926.0, "close_time": 1769021999999, "quote_volume": 321086.2523, "trades": 3426, "taker_buy_base": 599156.0, "taker_buy_quote": 124503.6944 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.2085, "high": 0.2156, "low": 0.2078, "close": 0.2155, "volume": 5083682.0, "close_time": 1769025599999, "quote_volume": 1079834.3945, "trades": 13173, "taker_buy_base": 3014021.0, "taker_buy_quote": 640712.7666 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2156, "high": 0.2161, "low": 0.2125, "close": 0.2159, "volume": 2575361.0, "close_time": 1769029199999, "quote_volume": 552340.8827, "trades": 5724, "taker_buy_base": 1373862.0, "taker_buy_quote": 294801.47 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.2159, "high": 0.2175, "low": 0.215, "close": 0.216, "volume": 1825801.0, "close_time": 1769032799999, "quote_volume": 394831.606, "trades": 3599, "taker_buy_base": 943229.0, "taker_buy_quote": 204059.0204 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.216, "high": 0.2171, "low": 0.2138, "close": 0.2138, "volume": 1203830.0, "close_time": 1769036399999, "quote_volume": 259312.1615, "trades": 2334, "taker_buy_base": 600513.0, "taker_buy_quote": 129322.0578 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.2137, "high": 0.2148, "low": 0.2121, "close": 0.2124, "volume": 1178854.0, "close_time": 1769039999999, "quote_volume": 251939.8595, "trades": 2702, "taker_buy_base": 650794.0, "taker_buy_quote": 139136.5723 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2125, "high": 0.2149, "low": 0.2125, "close": 0.214, "volume": 842125.0, "close_time": 1769043599999, "quote_volume": 180088.2813, "trades": 2135, "taker_buy_base": 463385.0, "taker_buy_quote": 99075.899 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.214, "high": 0.2155, "low": 0.2139, "close": 0.2152, "volume": 875951.0, "close_time": 1769047199999, "quote_volume": 188115.4366, "trades": 1960, "taker_buy_base": 427064.0, "taker_buy_quote": 91735.5089 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.2151, "high": 0.2156, "low": 0.2139, "close": 0.2139, "volume": 1020927.0, "close_time": 1769050799999, "quote_volume": 219589.081, "trades": 1885, "taker_buy_base": 562521.0, "taker_buy_quote": 121003.1791 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.214, "high": 0.2148, "low": 0.2131, "close": 0.2135, "volume": 675330.0, "close_time": 1769054399999, "quote_volume": 144367.3728, "trades": 1940, "taker_buy_base": 247793.0, "taker_buy_quote": 52977.7737 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2135, "high": 0.2153, "low": 0.2134, "close": 0.2151, "volume": 647805.0, "close_time": 1769057999999, "quote_volume": 138930.7933, "trades": 1530, "taker_buy_base": 341494.0, "taker_buy_quote": 73252.6297 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.2151, "high": 0.2152, "low": 0.2143, "close": 0.2146, "volume": 389355.0, "close_time": 1769061599999, "quote_volume": 83612.2766, "trades": 1032, "taker_buy_base": 181213.0, "taker_buy_quote": 38922.7544 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.2146, "high": 0.215, "low": 0.2136, "close": 0.2146, "volume": 588764.0, "close_time": 1769065199999, "quote_volume": 126292.9017, "trades": 1082, "taker_buy_base": 311695.0, "taker_buy_quote": 66885.9246 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.2146, "high": 0.2157, "low": 0.2138, "close": 0.2154, "volume": 786845.0, "close_time": 1769068799999, "quote_volume": 168781.8991, "trades": 1673, "taker_buy_base": 400723.0, "taker_buy_quote": 85907.265 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2154, "high": 0.2172, "low": 0.2141, "close": 0.2158, "volume": 1947611.0, "close_time": 1769072399999, "quote_volume": 419570.9851, "trades": 3772, "taker_buy_base": 923126.0, "taker_buy_quote": 198783.6464 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.2157, "high": 0.2165, "low": 0.2152, "close": 0.216, "volume": 485211.0, "close_time": 1769075999999, "quote_volume": 104760.8001, "trades": 1189, "taker_buy_base": 242805.0, "taker_buy_quote": 52433.1024 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.2161, "high": 0.2164, "low": 0.2147, "close": 0.215, "volume": 2064599.0, "close_time": 1769079599999, "quote_volume": 444653.0984, "trades": 3615, "taker_buy_base": 1046906.0, "taker_buy_quote": 225506.7028 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.215, "high": 0.2152, "low": 0.2136, "close": 0.2137, "volume": 412185.0, "close_time": 1769083199999, "quote_volume": 88325.3875, "trades": 1432, "taker_buy_base": 183580.0, "taker_buy_quote": 39344.0939 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2137, "high": 0.2143, "low": 0.2135, "close": 0.2137, "volume": 718114.0, "close_time": 1769086799999, "quote_volume": 153546.4312, "trades": 1163, "taker_buy_base": 355522.0, "taker_buy_quote": 76050.1248 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.2137, "high": 0.2148, "low": 0.2126, "close": 0.2129, "volume": 1166223.0, "close_time": 1769090399999, "quote_volume": 249048.4267, "trades": 3051, "taker_buy_base": 445092.0, "taker_buy_quote": 95071.3397 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.2129, "high": 0.2131, "low": 0.2106, "close": 0.2107, "volume": 1577156.0, "close_time": 1769093999999, "quote_volume": 334424.5874, "trades": 3459, "taker_buy_base": 519293.0, "taker_buy_quote": 110078.8534 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.2107, "high": 0.2125, "low": 0.2095, "close": 0.212, "volume": 2951930.0, "close_time": 1769097599999, "quote_volume": 621975.3393, "trades": 6706, "taker_buy_base": 1268001.0, "taker_buy_quote": 267298.4806 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.212, "high": 0.2136, "low": 0.2112, "close": 0.2134, "volume": 1495032.0, "close_time": 1769101199999, "quote_volume": 317422.3898, "trades": 3920, "taker_buy_base": 704103.0, "taker_buy_quote": 149569.5966 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.2135, "high": 0.2143, "low": 0.2125, "close": 0.2142, "volume": 888314.0, "close_time": 1769104799999, "quote_volume": 189776.348, "trades": 2695, "taker_buy_base": 551647.0, "taker_buy_quote": 117883.953 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.2142, "high": 0.2142, "low": 0.2121, "close": 0.2122, "volume": 865606.0, "close_time": 1769108399999, "quote_volume": 184654.5225, "trades": 2172, "taker_buy_base": 416172.0, "taker_buy_quote": 88773.7066 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.2122, "high": 0.2136, "low": 0.2117, "close": 0.2129, "volume": 487843.0, "close_time": 1769111999999, "quote_volume": 103773.8929, "trades": 1577, "taker_buy_base": 268654.0, "taker_buy_quote": 57162.6829 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2129, "high": 0.2133, "low": 0.2116, "close": 0.212, "volume": 845689.0, "close_time": 1769115599999, "quote_volume": 179672.0677, "trades": 1666, "taker_buy_base": 335260.0, "taker_buy_quote": 71203.6373 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.212, "high": 0.2129, "low": 0.2113, "close": 0.2116, "volume": 654406.0, "close_time": 1769119199999, "quote_volume": 138692.201, "trades": 1415, "taker_buy_base": 304320.0, "taker_buy_quote": 64567.85 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.2117, "high": 0.2124, "low": 0.211, "close": 0.2115, "volume": 1025322.0, "close_time": 1769122799999, "quote_volume": 216830.5507, "trades": 1605, "taker_buy_base": 450750.0, "taker_buy_quote": 95325.6225 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.2115, "high": 0.212, "low": 0.2104, "close": 0.2115, "volume": 524056.0, "close_time": 1769126399999, "quote_volume": 110765.1994, "trades": 1207, "taker_buy_base": 249662.0, "taker_buy_quote": 52770.4756 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2116, "high": 0.2126, "low": 0.2116, "close": 0.2122, "volume": 746400.0, "close_time": 1769129999999, "quote_volume": 158341.0909, "trades": 1892, "taker_buy_base": 505341.0, "taker_buy_quote": 107193.388 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.2123, "high": 0.2135, "low": 0.212, "close": 0.2134, "volume": 430520.0, "close_time": 1769133599999, "quote_volume": 91540.7587, "trades": 1194, "taker_buy_base": 160979.0, "taker_buy_quote": 34221.9935 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.2134, "high": 0.2137, "low": 0.2119, "close": 0.2121, "volume": 1148064.0, "close_time": 1769137199999, "quote_volume": 244018.8773, "trades": 1393, "taker_buy_base": 472439.0, "taker_buy_quote": 100504.8748 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.212, "high": 0.2135, "low": 0.212, "close": 0.2129, "volume": 384924.0, "close_time": 1769140799999, "quote_volume": 81951.7365, "trades": 1271, "taker_buy_base": 202342.0, "taker_buy_quote": 43083.4782 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2129, "high": 0.2136, "low": 0.2127, "close": 0.2129, "volume": 553893.0, "close_time": 1769144399999, "quote_volume": 118070.938, "trades": 1630, "taker_buy_base": 297053.0, "taker_buy_quote": 63333.4019 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.2129, "high": 0.213, "low": 0.2113, "close": 0.2119, "volume": 721969.0, "close_time": 1769147999999, "quote_volume": 153310.2824, "trades": 1484, "taker_buy_base": 284327.0, "taker_buy_quote": 60376.8515 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.2118, "high": 0.2125, "low": 0.2107, "close": 0.2112, "volume": 1079273.0, "close_time": 1769151599999, "quote_volume": 228216.3521, "trades": 2064, "taker_buy_base": 416027.0, "taker_buy_quote": 88000.4781 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.2112, "high": 0.2117, "low": 0.2109, "close": 0.2112, "volume": 624996.0, "close_time": 1769155199999, "quote_volume": 132021.001, "trades": 1216, "taker_buy_base": 331317.0, "taker_buy_quote": 69998.1857 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2111, "high": 0.2113, "low": 0.2095, "close": 0.2096, "volume": 885466.0, "close_time": 1769158799999, "quote_volume": 186370.3095, "trades": 1660, "taker_buy_base": 483062.0, "taker_buy_quote": 101748.5035 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.2096, "high": 0.2104, "low": 0.2088, "close": 0.2094, "volume": 1473505.0, "close_time": 1769162399999, "quote_volume": 309001.6367, "trades": 2449, "taker_buy_base": 692676.0, "taker_buy_quote": 145243.549 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.2094, "high": 0.2101, "low": 0.2087, "close": 0.2097, "volume": 1494878.0, "close_time": 1769165999999, "quote_volume": 313137.1243, "trades": 2572, "taker_buy_base": 780167.0, "taker_buy_quote": 163452.0822 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.2097, "high": 0.2114, "low": 0.2096, "close": 0.2112, "volume": 609487.0, "close_time": 1769169599999, "quote_volume": 128502.8777, "trades": 1442, "taker_buy_base": 279114.0, "taker_buy_quote": 58858.4036 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2112, "high": 0.2116, "low": 0.2105, "close": 0.2111, "volume": 806154.0, "close_time": 1769173199999, "quote_volume": 170216.7261, "trades": 1034, "taker_buy_base": 595321.0, "taker_buy_quote": 125710.8552 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.2112, "high": 0.2117, "low": 0.2106, "close": 0.2108, "volume": 884855.0, "close_time": 1769176799999, "quote_volume": 186738.3083, "trades": 1272, "taker_buy_base": 431078.0, "taker_buy_quote": 90999.9637 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.2108, "high": 0.2116, "low": 0.2086, "close": 0.2098, "volume": 2254195.0, "close_time": 1769180399999, "quote_volume": 473264.9917, "trades": 5412, "taker_buy_base": 1132322.0, "taker_buy_quote": 237842.639 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.2099, "high": 0.2136, "low": 0.2091, "close": 0.2133, "volume": 1765406.0, "close_time": 1769183999999, "quote_volume": 373118.65, "trades": 4930, "taker_buy_base": 934301.0, "taker_buy_quote": 197537.8502 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2133, "high": 0.2165, "low": 0.2133, "close": 0.2149, "volume": 2649430.0, "close_time": 1769187599999, "quote_volume": 569433.3795, "trades": 4865, "taker_buy_base": 1354430.0, "taker_buy_quote": 291181.7447 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.2149, "high": 0.2186, "low": 0.2136, "close": 0.2159, "volume": 2950071.0, "close_time": 1769191199999, "quote_volume": 638409.4104, "trades": 6059, "taker_buy_base": 1513412.0, "taker_buy_quote": 327870.0682 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.2159, "high": 0.2189, "low": 0.2153, "close": 0.2159, "volume": 2634984.0, "close_time": 1769194799999, "quote_volume": 573251.7854, "trades": 4408, "taker_buy_base": 1185490.0, "taker_buy_quote": 257884.6218 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.2158, "high": 0.2159, "low": 0.2116, "close": 0.2121, "volume": 2274540.0, "close_time": 1769198399999, "quote_volume": 485889.3223, "trades": 4462, "taker_buy_base": 1174447.0, "taker_buy_quote": 250697.3219 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.212, "high": 0.2124, "low": 0.21, "close": 0.2116, "volume": 1440701.0, "close_time": 1769201999999, "quote_volume": 304347.8399, "trades": 3569, "taker_buy_base": 717339.0, "taker_buy_quote": 151599.8575 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.2116, "high": 0.2128, "low": 0.2115, "close": 0.2116, "volume": 851782.0, "close_time": 1769205599999, "quote_volume": 180689.4497, "trades": 1836, "taker_buy_base": 449320.0, "taker_buy_quote": 95311.226 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.2115, "high": 0.2131, "low": 0.2115, "close": 0.2127, "volume": 707823.0, "close_time": 1769209199999, "quote_volume": 150429.8889, "trades": 1925, "taker_buy_base": 358167.0, "taker_buy_quote": 76124.4532 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.2126, "high": 0.2127, "low": 0.2119, "close": 0.2122, "volume": 407189.0, "close_time": 1769212799999, "quote_volume": 86441.7604, "trades": 1070, "taker_buy_base": 210458.0, "taker_buy_quote": 44678.4917 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2122, "high": 0.2123, "low": 0.2112, "close": 0.2113, "volume": 519047.0, "close_time": 1769216399999, "quote_volume": 109876.8938, "trades": 1290, "taker_buy_base": 355848.0, "taker_buy_quote": 75323.1001 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.2112, "high": 0.2115, "low": 0.2108, "close": 0.2112, "volume": 345497.0, "close_time": 1769219999999, "quote_volume": 72948.6839, "trades": 834, "taker_buy_base": 204551.0, "taker_buy_quote": 43189.6739 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.2113, "high": 0.2118, "low": 0.2113, "close": 0.2114, "volume": 566336.0, "close_time": 1769223599999, "quote_volume": 119808.8068, "trades": 1021, "taker_buy_base": 294854.0, "taker_buy_quote": 62373.6561 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.2114, "high": 0.212, "low": 0.2111, "close": 0.2115, "volume": 1153648.0, "close_time": 1769227199999, "quote_volume": 244318.8592, "trades": 1085, "taker_buy_base": 847578.0, "taker_buy_quote": 179552.3459 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2114, "high": 0.2118, "low": 0.2112, "close": 0.2115, "volume": 567684.0, "close_time": 1769230799999, "quote_volume": 120087.8446, "trades": 794, "taker_buy_base": 195431.0, "taker_buy_quote": 41335.7648 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.2116, "high": 0.2116, "low": 0.2107, "close": 0.2112, "volume": 685321.0, "close_time": 1769234399999, "quote_volume": 144600.2558, "trades": 1094, "taker_buy_base": 209489.0, "taker_buy_quote": 44214.3174 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.2112, "high": 0.2114, "low": 0.2106, "close": 0.2109, "volume": 1419462.0, "close_time": 1769237999999, "quote_volume": 299427.4816, "trades": 1375, "taker_buy_base": 495207.0, "taker_buy_quote": 104501.8874 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.211, "high": 0.2116, "low": 0.2108, "close": 0.2108, "volume": 636460.0, "close_time": 1769241599999, "quote_volume": 134394.976, "trades": 1121, "taker_buy_base": 238946.0, "taker_buy_quote": 50439.5437 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2109, "high": 0.2116, "low": 0.2107, "close": 0.2112, "volume": 382789.0, "close_time": 1769245199999, "quote_volume": 80808.0396, "trades": 821, "taker_buy_base": 175786.0, "taker_buy_quote": 37106.6074 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.2112, "high": 0.2113, "low": 0.2107, "close": 0.2108, "volume": 420060.0, "close_time": 1769248799999, "quote_volume": 88631.8735, "trades": 836, "taker_buy_base": 226683.0, "taker_buy_quote": 47838.2749 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.2108, "high": 0.2109, "low": 0.2102, "close": 0.2107, "volume": 988728.0, "close_time": 1769252399999, "quote_volume": 208165.8783, "trades": 1138, "taker_buy_base": 558453.0, "taker_buy_quote": 117582.191 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.2108, "high": 0.2119, "low": 0.2107, "close": 0.2118, "volume": 341497.0, "close_time": 1769255999999, "quote_volume": 72137.3403, "trades": 898, "taker_buy_base": 190072.0, "taker_buy_quote": 40148.3469 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2118, "high": 0.2125, "low": 0.2117, "close": 0.2119, "volume": 737577.0, "close_time": 1769259599999, "quote_volume": 156389.9981, "trades": 971, "taker_buy_base": 436548.0, "taker_buy_quote": 92546.1013 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.2118, "high": 0.2121, "low": 0.2114, "close": 0.2114, "volume": 400210.0, "close_time": 1769263199999, "quote_volume": 84732.9092, "trades": 818, "taker_buy_base": 208769.0, "taker_buy_quote": 44195.9746 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.2115, "high": 0.2122, "low": 0.2113, "close": 0.2115, "volume": 744518.0, "close_time": 1769266799999, "quote_volume": 157583.7863, "trades": 1271, "taker_buy_base": 170225.0, "taker_buy_quote": 36038.1038 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.2116, "high": 0.212, "low": 0.2111, "close": 0.2112, "volume": 638185.0, "close_time": 1769270399999, "quote_volume": 135006.3784, "trades": 1216, "taker_buy_base": 314559.0, "taker_buy_quote": 66556.5259 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2112, "high": 0.2116, "low": 0.2109, "close": 0.2111, "volume": 581223.0, "close_time": 1769273999999, "quote_volume": 122755.6698, "trades": 1390, "taker_buy_base": 307092.0, "taker_buy_quote": 64853.4187 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.2112, "high": 0.2122, "low": 0.2109, "close": 0.2121, "volume": 462928.0, "close_time": 1769277599999, "quote_volume": 97995.3166, "trades": 1045, "taker_buy_base": 197751.0, "taker_buy_quote": 41866.4827 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.2121, "high": 0.2124, "low": 0.2119, "close": 0.212, "volume": 394197.0, "close_time": 1769281199999, "quote_volume": 83632.8801, "trades": 953, "taker_buy_base": 183826.0, "taker_buy_quote": 39003.4253 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.2121, "high": 0.2123, "low": 0.2107, "close": 0.211, "volume": 717964.0, "close_time": 1769284799999, "quote_volume": 151629.2938, "trades": 1158, "taker_buy_base": 368397.0, "taker_buy_quote": 77808.1946 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.211, "high": 0.2122, "low": 0.2109, "close": 0.2122, "volume": 847821.0, "close_time": 1769288399999, "quote_volume": 179574.7386, "trades": 1284, "taker_buy_base": 332477.0, "taker_buy_quote": 70434.2808 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.2122, "high": 0.2122, "low": 0.2117, "close": 0.212, "volume": 311871.0, "close_time": 1769291999999, "quote_volume": 66107.6197, "trades": 687, "taker_buy_base": 64955.0, "taker_buy_quote": 13769.0026 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.2121, "high": 0.2132, "low": 0.212, "close": 0.2131, "volume": 428402.0, "close_time": 1769295599999, "quote_volume": 91123.8715, "trades": 1214, "taker_buy_base": 164360.0, "taker_buy_quote": 34961.9248 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.2131, "high": 0.2131, "low": 0.2115, "close": 0.2115, "volume": 418341.0, "close_time": 1769299199999, "quote_volume": 88846.7148, "trades": 1233, "taker_buy_base": 180972.0, "taker_buy_quote": 38447.902 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2114, "high": 0.2117, "low": 0.2106, "close": 0.2109, "volume": 567606.0, "close_time": 1769302799999, "quote_volume": 119833.4422, "trades": 1109, "taker_buy_base": 205973.0, "taker_buy_quote": 43492.9527 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.211, "high": 0.2113, "low": 0.2103, "close": 0.2106, "volume": 327684.0, "close_time": 1769306399999, "quote_volume": 69025.7641, "trades": 968, "taker_buy_base": 170864.0, "taker_buy_quote": 35999.8224 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.2106, "high": 0.2109, "low": 0.2102, "close": 0.2107, "volume": 346201.0, "close_time": 1769309999999, "quote_volume": 72906.1405, "trades": 871, "taker_buy_base": 132127.0, "taker_buy_quote": 27830.5499 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.2107, "high": 0.2108, "low": 0.2099, "close": 0.2105, "volume": 1832464.0, "close_time": 1769313599999, "quote_volume": 385341.1408, "trades": 2182, "taker_buy_base": 987012.0, "taker_buy_quote": 207584.0262 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2105, "high": 0.2109, "low": 0.21, "close": 0.21, "volume": 566313.0, "close_time": 1769317199999, "quote_volume": 119186.3946, "trades": 1060, "taker_buy_base": 161345.0, "taker_buy_quote": 33947.7718 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.2101, "high": 0.2108, "low": 0.2098, "close": 0.2107, "volume": 533181.0, "close_time": 1769320799999, "quote_volume": 112045.3941, "trades": 871, "taker_buy_base": 142262.0, "taker_buy_quote": 29915.8882 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.2107, "high": 0.2107, "low": 0.2098, "close": 0.2099, "volume": 870365.0, "close_time": 1769324399999, "quote_volume": 182980.4635, "trades": 1309, "taker_buy_base": 495093.0, "taker_buy_quote": 104077.7785 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.2099, "high": 0.21, "low": 0.2092, "close": 0.2096, "volume": 505468.0, "close_time": 1769327999999, "quote_volume": 105995.6976, "trades": 1086, "taker_buy_base": 197404.0, "taker_buy_quote": 41408.3151 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2097, "high": 0.2103, "low": 0.2091, "close": 0.2094, "volume": 888145.0, "close_time": 1769331599999, "quote_volume": 186107.039, "trades": 1983, "taker_buy_base": 296553.0, "taker_buy_quote": 62130.2627 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.2094, "high": 0.2107, "low": 0.2089, "close": 0.2101, "volume": 902115.0, "close_time": 1769335199999, "quote_volume": 189187.4981, "trades": 1762, "taker_buy_base": 295304.0, "taker_buy_quote": 61941.3299 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.2101, "high": 0.2117, "low": 0.21, "close": 0.2106, "volume": 602860.0, "close_time": 1769338799999, "quote_volume": 127113.2869, "trades": 1837, "taker_buy_base": 306489.0, "taker_buy_quote": 64650.4455 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.2107, "high": 0.2112, "low": 0.2098, "close": 0.21, "volume": 527270.0, "close_time": 1769342399999, "quote_volume": 110983.7892, "trades": 1339, "taker_buy_base": 259863.0, "taker_buy_quote": 54716.3716 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.21, "high": 0.2102, "low": 0.2089, "close": 0.2102, "volume": 466312.0, "close_time": 1769345999999, "quote_volume": 97718.7252, "trades": 1317, "taker_buy_base": 292999.0, "taker_buy_quote": 61424.4951 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.2101, "high": 0.2102, "low": 0.209, "close": 0.21, "volume": 368389.0, "close_time": 1769349599999, "quote_volume": 77214.7889, "trades": 1093, "taker_buy_base": 131472.0, "taker_buy_quote": 27559.9017 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.2099, "high": 0.21, "low": 0.2078, "close": 0.2085, "volume": 1047015.0, "close_time": 1769353199999, "quote_volume": 218293.1202, "trades": 2750, "taker_buy_base": 541453.0, "taker_buy_quote": 112856.5075 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.2084, "high": 0.209, "low": 0.2075, "close": 0.2077, "volume": 973172.0, "close_time": 1769356799999, "quote_volume": 202698.9932, "trades": 2661, "taker_buy_base": 494758.0, "taker_buy_quote": 103074.4726 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2077, "high": 0.2077, "low": 0.2036, "close": 0.2051, "volume": 3377840.0, "close_time": 1769360399999, "quote_volume": 692936.3363, "trades": 11449, "taker_buy_base": 1469968.0, "taker_buy_quote": 301453.1096 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.205, "high": 0.2058, "low": 0.2043, "close": 0.2053, "volume": 1580900.0, "close_time": 1769363999999, "quote_volume": 323949.3148, "trades": 3655, "taker_buy_base": 801133.0, "taker_buy_quote": 164125.8333 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.2053, "high": 0.2056, "low": 0.2024, "close": 0.2032, "volume": 2706306.0, "close_time": 1769367599999, "quote_volume": 550902.5125, "trades": 7630, "taker_buy_base": 1084200.0, "taker_buy_quote": 220726.5779 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.2033, "high": 0.2037, "low": 0.2007, "close": 0.2017, "volume": 3854484.0, "close_time": 1769371199999, "quote_volume": 777536.8952, "trades": 8413, "taker_buy_base": 1561663.0, "taker_buy_quote": 315168.925 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2018, "high": 0.2029, "low": 0.2008, "close": 0.2025, "volume": 3221214.0, "close_time": 1769374799999, "quote_volume": 649751.827, "trades": 6087, "taker_buy_base": 1448213.0, "taker_buy_quote": 292123.5217 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.2026, "high": 0.2039, "low": 0.2026, "close": 0.2037, "volume": 1455730.0, "close_time": 1769378399999, "quote_volume": 295908.6926, "trades": 3648, "taker_buy_base": 657841.0, "taker_buy_quote": 133701.9802 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.2037, "high": 0.2039, "low": 0.2018, "close": 0.2027, "volume": 1189064.0, "close_time": 1769381999999, "quote_volume": 241099.7922, "trades": 3020, "taker_buy_base": 650609.0, "taker_buy_quote": 131967.3887 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.2027, "high": 0.2039, "low": 0.2017, "close": 0.2033, "volume": 2769331.0, "close_time": 1769385599999, "quote_volume": 562286.5041, "trades": 4031, "taker_buy_base": 898093.0, "taker_buy_quote": 182462.3449 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2033, "high": 0.2052, "low": 0.2032, "close": 0.205, "volume": 1951662.0, "close_time": 1769389199999, "quote_volume": 398112.8693, "trades": 2847, "taker_buy_base": 1368811.0, "taker_buy_quote": 279196.1783 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.2051, "high": 0.2082, "low": 0.205, "close": 0.2077, "volume": 4039231.0, "close_time": 1769392799999, "quote_volume": 837344.062, "trades": 6937, "taker_buy_base": 2536028.0, "taker_buy_quote": 525605.7508 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.2078, "high": 0.2079, "low": 0.2063, "close": 0.2066, "volume": 1940497.0, "close_time": 1769396399999, "quote_volume": 401717.9222, "trades": 3035, "taker_buy_base": 1123889.0, "taker_buy_quote": 232661.0735 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.2067, "high": 0.2073, "low": 0.2053, "close": 0.2059, "volume": 1410822.0, "close_time": 1769399999999, "quote_volume": 290863.8164, "trades": 2017, "taker_buy_base": 900731.0, "taker_buy_quote": 185714.7014 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.206, "high": 0.2083, "low": 0.2058, "close": 0.2071, "volume": 592563.0, "close_time": 1769403599999, "quote_volume": 122805.6762, "trades": 1679, "taker_buy_base": 354952.0, "taker_buy_quote": 73569.0918 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.2071, "high": 0.2075, "low": 0.2068, "close": 0.2072, "volume": 686849.0, "close_time": 1769407199999, "quote_volume": 142309.6061, "trades": 1576, "taker_buy_base": 416340.0, "taker_buy_quote": 86264.4894 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.2073, "high": 0.2079, "low": 0.2068, "close": 0.2078, "volume": 584464.0, "close_time": 1769410799999, "quote_volume": 121095.0206, "trades": 1373, "taker_buy_base": 327438.0, "taker_buy_quote": 67823.8073 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.2077, "high": 0.2084, "low": 0.2071, "close": 0.2075, "volume": 617746.0, "close_time": 1769414399999, "quote_volume": 128384.2796, "trades": 1506, "taker_buy_base": 306665.0, "taker_buy_quote": 63731.9581 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2076, "high": 0.2093, "low": 0.2071, "close": 0.2075, "volume": 1167530.0, "close_time": 1769417999999, "quote_volume": 243154.3109, "trades": 2366, "taker_buy_base": 521620.0, "taker_buy_quote": 108676.0414 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.2075, "high": 0.2076, "low": 0.206, "close": 0.2062, "volume": 762447.0, "close_time": 1769421599999, "quote_volume": 157624.8159, "trades": 2079, "taker_buy_base": 322017.0, "taker_buy_quote": 66557.0058 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.2063, "high": 0.2076, "low": 0.2062, "close": 0.2072, "volume": 402041.0, "close_time": 1769425199999, "quote_volume": 83244.2097, "trades": 1207, "taker_buy_base": 212742.0, "taker_buy_quote": 44039.76 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.2072, "high": 0.2079, "low": 0.2069, "close": 0.2073, "volume": 1077347.0, "close_time": 1769428799999, "quote_volume": 223524.2717, "trades": 1822, "taker_buy_base": 806238.0, "taker_buy_quote": 167324.6978 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2073, "high": 0.2081, "low": 0.2069, "close": 0.2078, "volume": 727757.0, "close_time": 1769432399999, "quote_volume": 151105.3136, "trades": 1681, "taker_buy_base": 420038.0, "taker_buy_quote": 87229.7806 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.2078, "high": 0.2092, "low": 0.2076, "close": 0.2085, "volume": 1625552.0, "close_time": 1769435999999, "quote_volume": 338604.4132, "trades": 2452, "taker_buy_base": 808624.0, "taker_buy_quote": 168512.5829 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.2085, "high": 0.2103, "low": 0.2075, "close": 0.2099, "volume": 3004225.0, "close_time": 1769439599999, "quote_volume": 627855.2914, "trades": 7743, "taker_buy_base": 1538746.0, "taker_buy_quote": 321774.0097 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.2099, "high": 0.212, "low": 0.2081, "close": 0.2093, "volume": 2625869.0, "close_time": 1769443199999, "quote_volume": 552243.4256, "trades": 8735, "taker_buy_base": 1407278.0, "taker_buy_quote": 296232.8039 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2093, "high": 0.2103, "low": 0.2078, "close": 0.2078, "volume": 1966296.0, "close_time": 1769446799999, "quote_volume": 411928.9131, "trades": 5167, "taker_buy_base": 905872.0, "taker_buy_quote": 189835.1618 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.2078, "high": 0.2084, "low": 0.2062, "close": 0.2074, "volume": 2020859.0, "close_time": 1769450399999, "quote_volume": 419073.345, "trades": 4691, "taker_buy_base": 959722.0, "taker_buy_quote": 199144.7279 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.2073, "high": 0.2088, "low": 0.2068, "close": 0.2072, "volume": 1407652.0, "close_time": 1769453999999, "quote_volume": 292269.9537, "trades": 3706, "taker_buy_base": 696852.0, "taker_buy_quote": 144680.9524 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.2073, "high": 0.2079, "low": 0.2062, "close": 0.2063, "volume": 961750.0, "close_time": 1769457599999, "quote_volume": 199216.5501, "trades": 2242, "taker_buy_base": 507503.0, "taker_buy_quote": 105147.9198 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2063, "high": 0.207, "low": 0.2051, "close": 0.2055, "volume": 1871248.0, "close_time": 1769461199999, "quote_volume": 385823.2194, "trades": 3988, "taker_buy_base": 982493.0, "taker_buy_quote": 202611.9118 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.2055, "high": 0.2078, "low": 0.2049, "close": 0.2072, "volume": 1780515.0, "close_time": 1769464799999, "quote_volume": 367911.471, "trades": 4030, "taker_buy_base": 1021104.0, "taker_buy_quote": 211108.327 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.2072, "high": 0.2074, "low": 0.2064, "close": 0.2067, "volume": 881450.0, "close_time": 1769468399999, "quote_volume": 182391.0163, "trades": 2095, "taker_buy_base": 491418.0, "taker_buy_quote": 101703.0291 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.2067, "high": 0.2079, "low": 0.206, "close": 0.2074, "volume": 966098.0, "close_time": 1769471999999, "quote_volume": 199957.9532, "trades": 2315, "taker_buy_base": 427254.0, "taker_buy_quote": 88410.2948 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2073, "high": 0.208, "low": 0.2064, "close": 0.2076, "volume": 776025.0, "close_time": 1769475599999, "quote_volume": 160720.8102, "trades": 1847, "taker_buy_base": 400472.0, "taker_buy_quote": 82927.5388 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.2076, "high": 0.2086, "low": 0.2068, "close": 0.2081, "volume": 571813.0, "close_time": 1769479199999, "quote_volume": 118779.2251, "trades": 1869, "taker_buy_base": 313722.0, "taker_buy_quote": 65163.6275 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.2081, "high": 0.209, "low": 0.2077, "close": 0.2085, "volume": 1020461.0, "close_time": 1769482799999, "quote_volume": 212655.9574, "trades": 1607, "taker_buy_base": 460258.0, "taker_buy_quote": 95926.9508 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.2085, "high": 0.2086, "low": 0.2076, "close": 0.2079, "volume": 290098.0, "close_time": 1769486399999, "quote_volume": 60352.5416, "trades": 1132, "taker_buy_base": 168273.0, "taker_buy_quote": 35005.8229 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2079, "high": 0.209, "low": 0.2076, "close": 0.2078, "volume": 757124.0, "close_time": 1769489999999, "quote_volume": 157747.2219, "trades": 1690, "taker_buy_base": 389099.0, "taker_buy_quote": 81093.4784 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.2078, "high": 0.2078, "low": 0.207, "close": 0.2073, "volume": 353908.0, "close_time": 1769493599999, "quote_volume": 73370.2357, "trades": 1059, "taker_buy_base": 122353.0, "taker_buy_quote": 25369.4694 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.2072, "high": 0.2073, "low": 0.2062, "close": 0.2065, "volume": 1058136.0, "close_time": 1769497199999, "quote_volume": 218586.2389, "trades": 1305, "taker_buy_base": 128852.0, "taker_buy_quote": 26628.8012 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.2065, "high": 0.2073, "low": 0.2064, "close": 0.2067, "volume": 207796.0, "close_time": 1769500799999, "quote_volume": 42973.9722, "trades": 780, "taker_buy_base": 107358.0, "taker_buy_quote": 22203.6339 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2066, "high": 0.2069, "low": 0.2057, "close": 0.2062, "volume": 597352.0, "close_time": 1769504399999, "quote_volume": 123246.2137, "trades": 1443, "taker_buy_base": 241754.0, "taker_buy_quote": 49904.3725 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.2061, "high": 0.2061, "low": 0.205, "close": 0.2053, "volume": 1580504.0, "close_time": 1769507999999, "quote_volume": 324279.559, "trades": 1634, "taker_buy_base": 1195927.0, "taker_buy_quote": 245334.3484 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.2052, "high": 0.2055, "low": 0.205, "close": 0.2053, "volume": 292631.0, "close_time": 1769511599999, "quote_volume": 60068.5732, "trades": 967, "taker_buy_base": 110804.0, "taker_buy_quote": 22747.4216 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.2053, "high": 0.2065, "low": 0.2052, "close": 0.2064, "volume": 458065.0, "close_time": 1769515199999, "quote_volume": 94353.8619, "trades": 920, "taker_buy_base": 186408.0, "taker_buy_quote": 38387.6286 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2063, "high": 0.2067, "low": 0.2056, "close": 0.2059, "volume": 607481.0, "close_time": 1769518799999, "quote_volume": 125148.4252, "trades": 1149, "taker_buy_base": 282135.0, "taker_buy_quote": 58164.5979 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.206, "high": 0.2061, "low": 0.2047, "close": 0.2049, "volume": 814284.0, "close_time": 1769522399999, "quote_volume": 167184.2425, "trades": 1708, "taker_buy_base": 340405.0, "taker_buy_quote": 69886.164 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.2049, "high": 0.2068, "low": 0.2043, "close": 0.2046, "volume": 1269108.0, "close_time": 1769525999999, "quote_volume": 260840.224, "trades": 4414, "taker_buy_base": 705438.0, "taker_buy_quote": 144950.9443 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.2046, "high": 0.2069, "low": 0.2042, "close": 0.2068, "volume": 1236137.0, "close_time": 1769529599999, "quote_volume": 253406.6952, "trades": 3030, "taker_buy_base": 527628.0, "taker_buy_quote": 108244.6187 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2067, "high": 0.2089, "low": 0.2067, "close": 0.2086, "volume": 1376358.0, "close_time": 1769533199999, "quote_volume": 286426.4058, "trades": 4229, "taker_buy_base": 656163.0, "taker_buy_quote": 136559.0049 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.2085, "high": 0.2085, "low": 0.204, "close": 0.2045, "volume": 1358291.0, "close_time": 1769536799999, "quote_volume": 279556.8216, "trades": 3545, "taker_buy_base": 600292.0, "taker_buy_quote": 123545.1653 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.2046, "high": 0.2063, "low": 0.2033, "close": 0.2057, "volume": 3219454.0, "close_time": 1769540399999, "quote_volume": 658481.1396, "trades": 5173, "taker_buy_base": 2137793.0, "taker_buy_quote": 437365.1872 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.2057, "high": 0.2064, "low": 0.2048, "close": 0.2061, "volume": 2018176.0, "close_time": 1769543999999, "quote_volume": 414431.5314, "trades": 2757, "taker_buy_base": 643531.0, "taker_buy_quote": 132271.4925 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.206, "high": 0.2098, "low": 0.206, "close": 0.2096, "volume": 1504404.0, "close_time": 1769547599999, "quote_volume": 313737.7057, "trades": 4083, "taker_buy_base": 697594.0, "taker_buy_quote": 145370.515 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.2096, "high": 0.2102, "low": 0.2084, "close": 0.2089, "volume": 3416297.0, "close_time": 1769551199999, "quote_volume": 715168.1658, "trades": 3767, "taker_buy_base": 2381308.0, "taker_buy_quote": 498722.626 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.209, "high": 0.2099, "low": 0.2087, "close": 0.209, "volume": 768498.0, "close_time": 1769554799999, "quote_volume": 160828.2451, "trades": 1909, "taker_buy_base": 460387.0, "taker_buy_quote": 96351.9715 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.209, "high": 0.2094, "low": 0.2084, "close": 0.2085, "volume": 1181371.0, "close_time": 1769558399999, "quote_volume": 246918.3856, "trades": 1934, "taker_buy_base": 606958.0, "taker_buy_quote": 126861.0657 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2086, "high": 0.209, "low": 0.2076, "close": 0.2088, "volume": 581954.0, "close_time": 1769561999999, "quote_volume": 121304.7727, "trades": 1778, "taker_buy_base": 276536.0, "taker_buy_quote": 57662.3897 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.2088, "high": 0.2088, "low": 0.2073, "close": 0.2082, "volume": 1118438.0, "close_time": 1769565599999, "quote_volume": 232820.3686, "trades": 1740, "taker_buy_base": 379199.0, "taker_buy_quote": 78907.361 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.2081, "high": 0.2083, "low": 0.2074, "close": 0.2079, "volume": 532064.0, "close_time": 1769569199999, "quote_volume": 110553.7237, "trades": 1292, "taker_buy_base": 218778.0, "taker_buy_quote": 45462.8791 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.2079, "high": 0.2081, "low": 0.2074, "close": 0.2077, "volume": 583149.0, "close_time": 1769572799999, "quote_volume": 121137.4077, "trades": 1180, "taker_buy_base": 189601.0, "taker_buy_quote": 39383.3186 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2076, "high": 0.2079, "low": 0.2067, "close": 0.2076, "volume": 1071528.0, "close_time": 1769576399999, "quote_volume": 221962.9148, "trades": 1573, "taker_buy_base": 282737.0, "taker_buy_quote": 58581.8021 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.2077, "high": 0.2085, "low": 0.2074, "close": 0.2085, "volume": 460905.0, "close_time": 1769579999999, "quote_volume": 95898.8473, "trades": 1211, "taker_buy_base": 217778.0, "taker_buy_quote": 45317.6239 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.2085, "high": 0.2099, "low": 0.2085, "close": 0.2097, "volume": 1640591.0, "close_time": 1769583599999, "quote_volume": 342860.8588, "trades": 2396, "taker_buy_base": 1088144.0, "taker_buy_quote": 227362.1919 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.2097, "high": 0.21, "low": 0.2085, "close": 0.2089, "volume": 493176.0, "close_time": 1769587199999, "quote_volume": 103132.489, "trades": 1363, "taker_buy_base": 271033.0, "taker_buy_quote": 56689.6693 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2089, "high": 0.2096, "low": 0.2087, "close": 0.2087, "volume": 1069915.0, "close_time": 1769590799999, "quote_volume": 223791.0909, "trades": 1815, "taker_buy_base": 447811.0, "taker_buy_quote": 93691.1414 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.2087, "high": 0.2107, "low": 0.2084, "close": 0.2107, "volume": 966464.0, "close_time": 1769594399999, "quote_volume": 202813.1552, "trades": 1652, "taker_buy_base": 560493.0, "taker_buy_quote": 117608.7696 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.2107, "high": 0.2114, "low": 0.21, "close": 0.2103, "volume": 1094875.0, "close_time": 1769597999999, "quote_volume": 230554.9754, "trades": 2316, "taker_buy_base": 491451.0, "taker_buy_quote": 103524.8519 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.2104, "high": 0.2121, "low": 0.2101, "close": 0.2118, "volume": 920605.0, "close_time": 1769601599999, "quote_volume": 194294.5861, "trades": 2108, "taker_buy_base": 505161.0, "taker_buy_quote": 106673.6075 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2117, "high": 0.2117, "low": 0.2101, "close": 0.2109, "volume": 1815711.0, "close_time": 1769605199999, "quote_volume": 383363.6492, "trades": 3286, "taker_buy_base": 911609.0, "taker_buy_quote": 192450.8306 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.2108, "high": 0.2119, "low": 0.2106, "close": 0.2114, "volume": 1302823.0, "close_time": 1769608799999, "quote_volume": 275220.7395, "trades": 2815, "taker_buy_base": 642704.0, "taker_buy_quote": 135771.1618 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.2115, "high": 0.2115, "low": 0.21, "close": 0.2103, "volume": 1300984.0, "close_time": 1769612399999, "quote_volume": 274067.4239, "trades": 3327, "taker_buy_base": 614727.0, "taker_buy_quote": 129525.6347 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.2102, "high": 0.2107, "low": 0.208, "close": 0.2083, "volume": 1353799.0, "close_time": 1769615999999, "quote_volume": 282623.9248, "trades": 3820, "taker_buy_base": 584698.0, "taker_buy_quote": 122033.401 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2083, "high": 0.209, "low": 0.2073, "close": 0.2081, "volume": 1265589.0, "close_time": 1769619599999, "quote_volume": 263367.3257, "trades": 2954, "taker_buy_base": 585193.0, "taker_buy_quote": 121790.6774 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.2082, "high": 0.2107, "low": 0.2072, "close": 0.2099, "volume": 1029256.0, "close_time": 1769623199999, "quote_volume": 215240.9313, "trades": 2149, "taker_buy_base": 600347.0, "taker_buy_quote": 125665.7697 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.2099, "high": 0.2099, "low": 0.2081, "close": 0.2088, "volume": 1409632.0, "close_time": 1769626799999, "quote_volume": 294534.0515, "trades": 2746, "taker_buy_base": 600343.0, "taker_buy_quote": 125433.7192 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.2087, "high": 0.2097, "low": 0.2077, "close": 0.2088, "volume": 2151529.0, "close_time": 1769630399999, "quote_volume": 448910.3551, "trades": 5986, "taker_buy_base": 1058704.0, "taker_buy_quote": 220885.8926 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2087, "high": 0.2107, "low": 0.2083, "close": 0.2087, "volume": 1928628.0, "close_time": 1769633999999, "quote_volume": 404287.9049, "trades": 4149, "taker_buy_base": 1168693.0, "taker_buy_quote": 245020.4619 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.2088, "high": 0.2097, "low": 0.2075, "close": 0.2092, "volume": 1653539.0, "close_time": 1769637599999, "quote_volume": 344754.9783, "trades": 4139, "taker_buy_base": 682264.0, "taker_buy_quote": 142328.7656 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.2093, "high": 0.2108, "low": 0.2087, "close": 0.2107, "volume": 975092.0, "close_time": 1769641199999, "quote_volume": 204197.3016, "trades": 1866, "taker_buy_base": 435427.0, "taker_buy_quote": 91234.8849 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.2108, "high": 0.2116, "low": 0.2101, "close": 0.2105, "volume": 1208190.0, "close_time": 1769644799999, "quote_volume": 254712.7052, "trades": 2545, "taker_buy_base": 552994.0, "taker_buy_quote": 116572.4226 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2104, "high": 0.2105, "low": 0.2085, "close": 0.2094, "volume": 795628.0, "close_time": 1769648399999, "quote_volume": 166648.1637, "trades": 2185, "taker_buy_base": 415549.0, "taker_buy_quote": 87004.154 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.2094, "high": 0.2097, "low": 0.2076, "close": 0.2081, "volume": 1284645.0, "close_time": 1769651999999, "quote_volume": 267775.7411, "trades": 3055, "taker_buy_base": 511026.0, "taker_buy_quote": 106563.1771 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.208, "high": 0.2086, "low": 0.2054, "close": 0.206, "volume": 2032046.0, "close_time": 1769655599999, "quote_volume": 420511.2291, "trades": 4532, "taker_buy_base": 887073.0, "taker_buy_quote": 183604.2399 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.206, "high": 0.2071, "low": 0.2056, "close": 0.2067, "volume": 1288515.0, "close_time": 1769659199999, "quote_volume": 265844.7016, "trades": 3281, "taker_buy_base": 698904.0, "taker_buy_quote": 144206.0427 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2067, "high": 0.2073, "low": 0.2052, "close": 0.2068, "volume": 1661010.0, "close_time": 1769662799999, "quote_volume": 342502.672, "trades": 2093, "taker_buy_base": 752800.0, "taker_buy_quote": 155314.4747 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.2068, "high": 0.207, "low": 0.2061, "close": 0.2063, "volume": 1229661.0, "close_time": 1769666399999, "quote_volume": 253811.7466, "trades": 1469, "taker_buy_base": 452016.0, "taker_buy_quote": 93314.299 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.2063, "high": 0.207, "low": 0.2061, "close": 0.2066, "volume": 827972.0, "close_time": 1769669999999, "quote_volume": 170985.4698, "trades": 1609, "taker_buy_base": 399601.0, "taker_buy_quote": 82523.5441 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.2066, "high": 0.2069, "low": 0.2061, "close": 0.2062, "volume": 751001.0, "close_time": 1769673599999, "quote_volume": 155051.2658, "trades": 1326, "taker_buy_base": 372402.0, "taker_buy_quote": 76894.8753 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2063, "high": 0.2067, "low": 0.2055, "close": 0.2057, "volume": 760972.0, "close_time": 1769677199999, "quote_volume": 156698.907, "trades": 2212, "taker_buy_base": 333474.0, "taker_buy_quote": 68666.1631 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.2056, "high": 0.2058, "low": 0.205, "close": 0.2051, "volume": 1091438.0, "close_time": 1769680799999, "quote_volume": 224108.6335, "trades": 2397, "taker_buy_base": 365077.0, "taker_buy_quote": 74977.7794 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.2052, "high": 0.2056, "low": 0.2045, "close": 0.205, "volume": 602017.0, "close_time": 1769684399999, "quote_volume": 123512.5205, "trades": 1566, "taker_buy_base": 273799.0, "taker_buy_quote": 56171.4991 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.2049, "high": 0.205, "low": 0.2038, "close": 0.204, "volume": 892941.0, "close_time": 1769687999999, "quote_volume": 182359.4318, "trades": 2566, "taker_buy_base": 387878.0, "taker_buy_quote": 79221.7686 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.204, "high": 0.2043, "low": 0.2034, "close": 0.204, "volume": 1211738.0, "close_time": 1769691599999, "quote_volume": 247098.4295, "trades": 2775, "taker_buy_base": 615026.0, "taker_buy_quote": 125425.5009 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.204, "high": 0.2049, "low": 0.2037, "close": 0.2048, "volume": 1217085.0, "close_time": 1769695199999, "quote_volume": 248673.0093, "trades": 2384, "taker_buy_base": 413038.0, "taker_buy_quote": 84420.5892 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.2049, "high": 0.2055, "low": 0.2003, "close": 0.2007, "volume": 4740322.0, "close_time": 1769698799999, "quote_volume": 960637.4062, "trades": 9623, "taker_buy_base": 2025955.0, "taker_buy_quote": 410913.235 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.2008, "high": 0.2008, "low": 0.1956, "close": 0.1977, "volume": 10266794.0, "close_time": 1769702399999, "quote_volume": 2031821.0091, "trades": 25470, "taker_buy_base": 4587271.0, "taker_buy_quote": 907913.8594 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1976, "high": 0.1997, "low": 0.1961, "close": 0.1996, "volume": 3513950.0, "close_time": 1769705999999, "quote_volume": 694473.1787, "trades": 9542, "taker_buy_base": 2056541.0, "taker_buy_quote": 406630.7821 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1995, "high": 0.2022, "low": 0.1984, "close": 0.1986, "volume": 3153746.0, "close_time": 1769709599999, "quote_volume": 631607.3109, "trades": 7134, "taker_buy_base": 1478033.0, "taker_buy_quote": 295971.8589 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1986, "high": 0.1991, "low": 0.1953, "close": 0.1954, "volume": 5509258.0, "close_time": 1769713199999, "quote_volume": 1087013.5474, "trades": 10711, "taker_buy_base": 2351050.0, "taker_buy_quote": 463825.1962 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1954, "high": 0.1982, "low": 0.1949, "close": 0.1972, "volume": 4232500.0, "close_time": 1769716799999, "quote_volume": 831134.3364, "trades": 7604, "taker_buy_base": 2799769.0, "taker_buy_quote": 549821.593 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1973, "high": 0.1989, "low": 0.1968, "close": 0.1985, "volume": 2667589.0, "close_time": 1769720399999, "quote_volume": 527297.7648, "trades": 4232, "taker_buy_base": 1863128.0, "taker_buy_quote": 368413.291 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1986, "high": 0.1995, "low": 0.1985, "close": 0.1992, "volume": 2730272.0, "close_time": 1769723999999, "quote_volume": 543377.2724, "trades": 4046, "taker_buy_base": 1781229.0, "taker_buy_quote": 354510.367 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1992, "high": 0.1997, "low": 0.1986, "close": 0.1992, "volume": 999713.0, "close_time": 1769727599999, "quote_volume": 199051.0963, "trades": 1743, "taker_buy_base": 515517.0, "taker_buy_quote": 102636.4094 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1991, "high": 0.1992, "low": 0.1984, "close": 0.1987, "volume": 1170489.0, "close_time": 1769731199999, "quote_volume": 232639.089, "trades": 2250, "taker_buy_base": 749264.0, "taker_buy_quote": 148918.743 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1987, "high": 0.1997, "low": 0.1985, "close": 0.1989, "volume": 1638324.0, "close_time": 1769734799999, "quote_volume": 326003.4801, "trades": 2677, "taker_buy_base": 891594.0, "taker_buy_quote": 177440.287 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1989, "high": 0.1998, "low": 0.1924, "close": 0.1956, "volume": 11658429.0, "close_time": 1769738399999, "quote_volume": 2278659.616, "trades": 21659, "taker_buy_base": 5190929.0, "taker_buy_quote": 1013293.7632 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1956, "high": 0.1959, "low": 0.1908, "close": 0.1932, "volume": 5666788.0, "close_time": 1769741999999, "quote_volume": 1094670.8861, "trades": 13944, "taker_buy_base": 2390973.0, "taker_buy_quote": 462105.1506 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1933, "high": 0.1944, "low": 0.1926, "close": 0.1933, "volume": 3084143.0, "close_time": 1769745599999, "quote_volume": 596369.062, "trades": 6211, "taker_buy_base": 1496500.0, "taker_buy_quote": 289412.2074 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1934, "high": 0.196, "low": 0.1934, "close": 0.1949, "volume": 2613871.0, "close_time": 1769749199999, "quote_volume": 509200.8699, "trades": 5128, "taker_buy_base": 1123771.0, "taker_buy_quote": 218949.3368 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1949, "high": 0.1957, "low": 0.1945, "close": 0.1949, "volume": 878048.0, "close_time": 1769752799999, "quote_volume": 171132.1969, "trades": 2611, "taker_buy_base": 495066.0, "taker_buy_quote": 96487.4613 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1949, "high": 0.1949, "low": 0.1909, "close": 0.1919, "volume": 1679445.0, "close_time": 1769756399999, "quote_volume": 323660.7316, "trades": 4245, "taker_buy_base": 878929.0, "taker_buy_quote": 169344.5423 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.192, "high": 0.1953, "low": 0.192, "close": 0.1944, "volume": 1794598.0, "close_time": 1769759999999, "quote_volume": 348166.2092, "trades": 3440, "taker_buy_base": 882248.0, "taker_buy_quote": 171088.4995 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1944, "high": 0.195, "low": 0.1927, "close": 0.1931, "volume": 1206671.0, "close_time": 1769763599999, "quote_volume": 233487.9122, "trades": 2493, "taker_buy_base": 648387.0, "taker_buy_quote": 125478.3891 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1932, "high": 0.1938, "low": 0.1912, "close": 0.1921, "volume": 2366195.0, "close_time": 1769767199999, "quote_volume": 455067.3881, "trades": 4424, "taker_buy_base": 1497064.0, "taker_buy_quote": 287933.6171 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1922, "high": 0.1936, "low": 0.1918, "close": 0.1934, "volume": 941500.0, "close_time": 1769770799999, "quote_volume": 181470.6626, "trades": 2817, "taker_buy_base": 480377.0, "taker_buy_quote": 92597.3385 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1934, "high": 0.1956, "low": 0.1928, "close": 0.1952, "volume": 1277706.0, "close_time": 1769774399999, "quote_volume": 247838.2741, "trades": 4050, "taker_buy_base": 577299.0, "taker_buy_quote": 112037.3886 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1953, "high": 0.1956, "low": 0.1934, "close": 0.194, "volume": 2382425.0, "close_time": 1769777999999, "quote_volume": 463541.2484, "trades": 2974, "taker_buy_base": 537527.0, "taker_buy_quote": 104466.7555 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1941, "high": 0.1943, "low": 0.1916, "close": 0.1924, "volume": 3652888.0, "close_time": 1769781599999, "quote_volume": 704483.3664, "trades": 6021, "taker_buy_base": 2398312.0, "taker_buy_quote": 462761.5006 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1924, "high": 0.1953, "low": 0.1924, "close": 0.1935, "volume": 3677529.0, "close_time": 1769785199999, "quote_volume": 713607.4706, "trades": 7730, "taker_buy_base": 1476634.0, "taker_buy_quote": 286430.8178 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1936, "high": 0.1953, "low": 0.1916, "close": 0.1936, "volume": 3889423.0, "close_time": 1769788799999, "quote_volume": 754200.763, "trades": 8237, "taker_buy_base": 1975084.0, "taker_buy_quote": 383274.5239 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1935, "high": 0.1945, "low": 0.192, "close": 0.1929, "volume": 3325215.0, "close_time": 1769792399999, "quote_volume": 643389.7845, "trades": 8611, "taker_buy_base": 1974301.0, "taker_buy_quote": 381931.6523 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.193, "high": 0.1941, "low": 0.1917, "close": 0.192, "volume": 1884303.0, "close_time": 1769795999999, "quote_volume": 363153.6528, "trades": 4330, "taker_buy_base": 1118027.0, "taker_buy_quote": 215535.5588 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.192, "high": 0.1955, "low": 0.1885, "close": 0.1947, "volume": 4961279.0, "close_time": 1769799599999, "quote_volume": 949503.3929, "trades": 14214, "taker_buy_base": 2467176.0, "taker_buy_quote": 472672.9093 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1947, "high": 0.196, "low": 0.1944, "close": 0.1949, "volume": 2682095.0, "close_time": 1769803199999, "quote_volume": 523690.5606, "trades": 6913, "taker_buy_base": 1478380.0, "taker_buy_quote": 288752.7291 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1949, "high": 0.195, "low": 0.1916, "close": 0.1924, "volume": 4036907.0, "close_time": 1769806799999, "quote_volume": 778489.6542, "trades": 9487, "taker_buy_base": 1830565.0, "taker_buy_quote": 352920.9884 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1924, "high": 0.1936, "low": 0.1912, "close": 0.1923, "volume": 2168085.0, "close_time": 1769810399999, "quote_volume": 416887.4087, "trades": 4421, "taker_buy_base": 1422248.0, "taker_buy_quote": 273518.1506 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1923, "high": 0.1928, "low": 0.1903, "close": 0.1916, "volume": 733910.0, "close_time": 1769813999999, "quote_volume": 140374.3076, "trades": 2369, "taker_buy_base": 481671.0, "taker_buy_quote": 92126.5356 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1917, "high": 0.1922, "low": 0.1905, "close": 0.1919, "volume": 1063805.0, "close_time": 1769817599999, "quote_volume": 203506.7094, "trades": 2138, "taker_buy_base": 423696.0, "taker_buy_quote": 81084.0621 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.192, "high": 0.1923, "low": 0.1911, "close": 0.1915, "volume": 1078179.0, "close_time": 1769821199999, "quote_volume": 206751.581, "trades": 1809, "taker_buy_base": 569555.0, "taker_buy_quote": 109196.7809 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1915, "high": 0.1921, "low": 0.1909, "close": 0.1919, "volume": 735797.0, "close_time": 1769824799999, "quote_volume": 140902.9637, "trades": 1455, "taker_buy_base": 416134.0, "taker_buy_quote": 79699.0062 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.192, "high": 0.1926, "low": 0.1908, "close": 0.1921, "volume": 795868.0, "close_time": 1769828399999, "quote_volume": 152354.6543, "trades": 1867, "taker_buy_base": 420121.0, "taker_buy_quote": 80423.1578 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.192, "high": 0.1926, "low": 0.1916, "close": 0.1921, "volume": 440019.0, "close_time": 1769831999999, "quote_volume": 84499.3317, "trades": 1342, "taker_buy_base": 230222.0, "taker_buy_quote": 44210.1446 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.192, "high": 0.1923, "low": 0.191, "close": 0.1911, "volume": 657680.0, "close_time": 1769835599999, "quote_volume": 126196.8874, "trades": 1291, "taker_buy_base": 275220.0, "taker_buy_quote": 52792.3567 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1911, "high": 0.1915, "low": 0.1907, "close": 0.1911, "volume": 513446.0, "close_time": 1769839199999, "quote_volume": 98068.3085, "trades": 1408, "taker_buy_base": 206676.0, "taker_buy_quote": 39491.2306 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1912, "high": 0.1914, "low": 0.189, "close": 0.1898, "volume": 2844140.0, "close_time": 1769842799999, "quote_volume": 540255.2108, "trades": 2553, "taker_buy_base": 1140295.0, "taker_buy_quote": 216544.9241 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1899, "high": 0.1901, "low": 0.1877, "close": 0.1888, "volume": 1577118.0, "close_time": 1769846399999, "quote_volume": 297773.5245, "trades": 3006, "taker_buy_base": 657622.0, "taker_buy_quote": 124164.0943 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1889, "high": 0.1893, "low": 0.185, "close": 0.1863, "volume": 4328206.0, "close_time": 1769849999999, "quote_volume": 808100.485, "trades": 8886, "taker_buy_base": 1867718.0, "taker_buy_quote": 348781.5113 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1863, "high": 0.1869, "low": 0.185, "close": 0.186, "volume": 1543882.0, "close_time": 1769853599999, "quote_volume": 287290.5883, "trades": 3332, "taker_buy_base": 807967.0, "taker_buy_quote": 150408.864 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.186, "high": 0.1873, "low": 0.1856, "close": 0.1869, "volume": 995911.0, "close_time": 1769857199999, "quote_volume": 185716.6356, "trades": 2601, "taker_buy_base": 545997.0, "taker_buy_quote": 101804.5281 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1869, "high": 0.1869, "low": 0.1858, "close": 0.186, "volume": 1258800.0, "close_time": 1769860799999, "quote_volume": 234472.7165, "trades": 3060, "taker_buy_base": 718372.0, "taker_buy_quote": 133821.1687 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1861, "high": 0.1865, "low": 0.1844, "close": 0.1846, "volume": 2436222.0, "close_time": 1769864399999, "quote_volume": 451552.9217, "trades": 4762, "taker_buy_base": 1045866.0, "taker_buy_quote": 193988.0444 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1847, "high": 0.1849, "low": 0.182, "close": 0.1825, "volume": 3747726.0, "close_time": 1769867999999, "quote_volume": 687658.7229, "trades": 8112, "taker_buy_base": 1628700.0, "taker_buy_quote": 298661.5643 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1825, "high": 0.1829, "low": 0.1766, "close": 0.1796, "volume": 13821021.0, "close_time": 1769871599999, "quote_volume": 2474005.0368, "trades": 30263, "taker_buy_base": 6686860.0, "taker_buy_quote": 1197183.7667 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1796, "high": 0.1812, "low": 0.1791, "close": 0.1795, "volume": 4476801.0, "close_time": 1769875199999, "quote_volume": 806653.4135, "trades": 10687, "taker_buy_base": 2396384.0, "taker_buy_quote": 431799.3608 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1795, "high": 0.1819, "low": 0.1766, "close": 0.177, "volume": 8311575.0, "close_time": 1769878799999, "quote_volume": 1486959.0309, "trades": 18888, "taker_buy_base": 3942499.0, "taker_buy_quote": 705821.2571 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1769, "high": 0.1778, "low": 0.1701, "close": 0.1722, "volume": 21327996.0, "close_time": 1769882399999, "quote_volume": 3696762.3218, "trades": 38218, "taker_buy_base": 10502831.0, "taker_buy_quote": 1820823.7961 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1723, "high": 0.1742, "low": 0.1655, "close": 0.1726, "volume": 24143682.0, "close_time": 1769885999999, "quote_volume": 4118333.0124, "trades": 42590, "taker_buy_base": 12141451.0, "taker_buy_quote": 2071732.6508 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1726, "high": 0.1768, "low": 0.1725, "close": 0.1747, "volume": 10313279.0, "close_time": 1769889599999, "quote_volume": 1802229.1038, "trades": 23570, "taker_buy_base": 5411232.0, "taker_buy_quote": 945278.2498 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1747, "high": 0.1764, "low": 0.1731, "close": 0.1747, "volume": 4168781.0, "close_time": 1769893199999, "quote_volume": 727173.942, "trades": 10554, "taker_buy_base": 2145817.0, "taker_buy_quote": 374453.6079 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1747, "high": 0.1773, "low": 0.1737, "close": 0.1766, "volume": 5203525.0, "close_time": 1769896799999, "quote_volume": 914813.0889, "trades": 11046, "taker_buy_base": 2576585.0, "taker_buy_quote": 452900.9723 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1767, "high": 0.1777, "low": 0.1763, "close": 0.1774, "volume": 2801098.0, "close_time": 1769900399999, "quote_volume": 496017.198, "trades": 6202, "taker_buy_base": 1536727.0, "taker_buy_quote": 272106.6209 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1774, "high": 0.1822, "low": 0.1773, "close": 0.181, "volume": 6866785.0, "close_time": 1769903999999, "quote_volume": 1238005.7254, "trades": 11839, "taker_buy_base": 4580315.0, "taker_buy_quote": 825888.9775 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.1808, "volume": 2848959.0, "close_time": 1769907599999, "quote_volume": 516078.0993, "trades": 6519, "taker_buy_base": 1481689.0, "taker_buy_quote": 268349.7796 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1808, "high": 0.1811, "low": 0.1787, "close": 0.1803, "volume": 2537858.0, "close_time": 1769911199999, "quote_volume": 456694.6064, "trades": 5133, "taker_buy_base": 1265968.0, "taker_buy_quote": 227816.4832 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1804, "high": 0.1816, "low": 0.1799, "close": 0.1808, "volume": 1677778.0, "close_time": 1769914799999, "quote_volume": 303140.4264, "trades": 3822, "taker_buy_base": 798620.0, "taker_buy_quote": 144329.9971 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1808, "high": 0.1812, "low": 0.1804, "close": 0.1808, "volume": 1065127.0, "close_time": 1769918399999, "quote_volume": 192457.6306, "trades": 2823, "taker_buy_base": 578829.0, "taker_buy_quote": 104583.3241 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1808, "high": 0.1815, "low": 0.1805, "close": 0.181, "volume": 1114792.0, "close_time": 1769921999999, "quote_volume": 201785.8566, "trades": 2702, "taker_buy_base": 583834.0, "taker_buy_quote": 105709.5728 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1811, "high": 0.1818, "low": 0.1802, "close": 0.1806, "volume": 1438188.0, "close_time": 1769925599999, "quote_volume": 260255.2416, "trades": 2881, "taker_buy_base": 652012.0, "taker_buy_quote": 118017.0208 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1806, "high": 0.1817, "low": 0.18, "close": 0.1805, "volume": 3453605.0, "close_time": 1769929199999, "quote_volume": 623428.8213, "trades": 3775, "taker_buy_base": 2201268.0, "taker_buy_quote": 397206.8222 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1805, "high": 0.1826, "low": 0.1797, "close": 0.1815, "volume": 1883875.0, "close_time": 1769932799999, "quote_volume": 340615.984, "trades": 5109, "taker_buy_base": 1107334.0, "taker_buy_quote": 200228.2205 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1814, "high": 0.1821, "low": 0.1804, "close": 0.1811, "volume": 1214642.0, "close_time": 1769936399999, "quote_volume": 220049.7295, "trades": 2861, "taker_buy_base": 621329.0, "taker_buy_quote": 112588.5746 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1812, "high": 0.1825, "low": 0.1806, "close": 0.1821, "volume": 1428674.0, "close_time": 1769939999999, "quote_volume": 259422.437, "trades": 2592, "taker_buy_base": 721354.0, "taker_buy_quote": 130989.4423 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1822, "high": 0.1825, "low": 0.1783, "close": 0.1784, "volume": 2358893.0, "close_time": 1769943599999, "quote_volume": 424941.6954, "trades": 4382, "taker_buy_base": 1009197.0, "taker_buy_quote": 181932.5133 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1785, "high": 0.1792, "low": 0.178, "close": 0.1787, "volume": 1529199.0, "close_time": 1769947199999, "quote_volume": 273061.9709, "trades": 2946, "taker_buy_base": 719780.0, "taker_buy_quote": 128536.4007 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1787, "high": 0.1788, "low": 0.1767, "close": 0.1775, "volume": 2240504.0, "close_time": 1769950799999, "quote_volume": 397604.9888, "trades": 4009, "taker_buy_base": 1069814.0, "taker_buy_quote": 189824.6567 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1775, "high": 0.1792, "low": 0.1769, "close": 0.1775, "volume": 1374332.0, "close_time": 1769954399999, "quote_volume": 244988.3123, "trades": 3290, "taker_buy_base": 687356.0, "taker_buy_quote": 122489.5611 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1775, "high": 0.1779, "low": 0.1743, "close": 0.1765, "volume": 3996034.0, "close_time": 1769957999999, "quote_volume": 703499.4508, "trades": 9841, "taker_buy_base": 1999033.0, "taker_buy_quote": 352007.8439 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1766, "high": 0.1766, "low": 0.1717, "close": 0.1739, "volume": 4850495.0, "close_time": 1769961599999, "quote_volume": 840890.3319, "trades": 13510, "taker_buy_base": 2228354.0, "taker_buy_quote": 386462.2105 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1738, "high": 0.1751, "low": 0.1723, "close": 0.1735, "volume": 4204209.0, "close_time": 1769965199999, "quote_volume": 730793.9222, "trades": 12005, "taker_buy_base": 2297361.0, "taker_buy_quote": 399306.2695 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1735, "high": 0.1739, "low": 0.172, "close": 0.1737, "volume": 2183440.0, "close_time": 1769968799999, "quote_volume": 377857.5715, "trades": 5477, "taker_buy_base": 1109169.0, "taker_buy_quote": 192008.255 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1736, "high": 0.1771, "low": 0.1736, "close": 0.176, "volume": 2881503.0, "close_time": 1769972399999, "quote_volume": 506241.4129, "trades": 8602, "taker_buy_base": 1523762.0, "taker_buy_quote": 267680.8848 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.176, "high": 0.177, "low": 0.1745, "close": 0.1757, "volume": 2560256.0, "close_time": 1769975999999, "quote_volume": 450695.6253, "trades": 7156, "taker_buy_base": 1186445.0, "taker_buy_quote": 208875.444 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1756, "high": 0.1774, "low": 0.1739, "close": 0.1759, "volume": 2280723.0, "close_time": 1769979599999, "quote_volume": 400427.8759, "trades": 6003, "taker_buy_base": 1079290.0, "taker_buy_quote": 189484.66 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1759, "high": 0.1761, "low": 0.1741, "close": 0.1748, "volume": 2617450.0, "close_time": 1769983199999, "quote_volume": 458140.073, "trades": 7391, "taker_buy_base": 1221707.0, "taker_buy_quote": 213861.9443 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1749, "high": 0.1777, "low": 0.1744, "close": 0.1765, "volume": 3165881.0, "close_time": 1769986799999, "quote_volume": 557742.508, "trades": 8725, "taker_buy_base": 1577902.0, "taker_buy_quote": 277947.9722 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1764, "high": 0.1778, "low": 0.171, "close": 0.1751, "volume": 9153459.0, "close_time": 1769990399999, "quote_volume": 1599373.5691, "trades": 24953, "taker_buy_base": 4550398.0, "taker_buy_quote": 795429.5153 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1751, "high": 0.1785, "low": 0.1739, "close": 0.1768, "volume": 3371325.0, "close_time": 1769993999999, "quote_volume": 595618.1996, "trades": 9633, "taker_buy_base": 1748365.0, "taker_buy_quote": 308757.4504 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1768, "high": 0.1785, "low": 0.1744, "close": 0.1773, "volume": 2613336.0, "close_time": 1769997599999, "quote_volume": 462069.0524, "trades": 8970, "taker_buy_base": 1323389.0, "taker_buy_quote": 234050.3866 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1772, "high": 0.1776, "low": 0.1751, "close": 0.1755, "volume": 1953677.0, "close_time": 1770001199999, "quote_volume": 344736.9155, "trades": 5213, "taker_buy_base": 972446.0, "taker_buy_quote": 171519.9817 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1684, "close": 0.1738, "volume": 10230465.0, "close_time": 1770004799999, "quote_volume": 1746739.1165, "trades": 26651, "taker_buy_base": 5413195.0, "taker_buy_quote": 923323.2799 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1738, "high": 0.1757, "low": 0.171, "close": 0.1725, "volume": 3614408.0, "close_time": 1770008399999, "quote_volume": 626768.9627, "trades": 9280, "taker_buy_base": 2093411.0, "taker_buy_quote": 362846.387 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1725, "high": 0.1728, "low": 0.1688, "close": 0.1704, "volume": 6565668.0, "close_time": 1770011999999, "quote_volume": 1120318.7805, "trades": 15672, "taker_buy_base": 3619081.0, "taker_buy_quote": 617528.6317 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1704, "high": 0.1763, "low": 0.169, "close": 0.1743, "volume": 10302980.0, "close_time": 1770015599999, "quote_volume": 1779766.4842, "trades": 25723, "taker_buy_base": 5053542.0, "taker_buy_quote": 873883.7237 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1743, "high": 0.176, "low": 0.1735, "close": 0.1745, "volume": 4011583.0, "close_time": 1770019199999, "quote_volume": 700605.4337, "trades": 12944, "taker_buy_base": 2040096.0, "taker_buy_quote": 356316.7959 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1745, "high": 0.1767, "low": 0.1745, "close": 0.1757, "volume": 2090662.0, "close_time": 1770022799999, "quote_volume": 367153.2151, "trades": 7155, "taker_buy_base": 1141239.0, "taker_buy_quote": 200449.215 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1757, "high": 0.1775, "low": 0.1748, "close": 0.1769, "volume": 3765117.0, "close_time": 1770026399999, "quote_volume": 663724.3515, "trades": 8509, "taker_buy_base": 1858365.0, "taker_buy_quote": 327441.1034 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.177, "high": 0.1778, "low": 0.1761, "close": 0.1767, "volume": 1607779.0, "close_time": 1770029999999, "quote_volume": 284228.8567, "trades": 4348, "taker_buy_base": 798017.0, "taker_buy_quote": 141100.9016 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1768, "high": 0.1779, "low": 0.1767, "close": 0.1774, "volume": 2158630.0, "close_time": 1770033599999, "quote_volume": 382927.6625, "trades": 4467, "taker_buy_base": 1044156.0, "taker_buy_quote": 185239.7453 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1775, "high": 0.1809, "low": 0.1775, "close": 0.1804, "volume": 2870846.0, "close_time": 1770037199999, "quote_volume": 514361.3508, "trades": 6375, "taker_buy_base": 1567299.0, "taker_buy_quote": 280802.7293 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1804, "high": 0.1823, "low": 0.1794, "close": 0.1813, "volume": 4797525.0, "close_time": 1770040799999, "quote_volume": 868885.7884, "trades": 7213, "taker_buy_base": 2308715.0, "taker_buy_quote": 418432.1789 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1813, "high": 0.1823, "low": 0.1794, "close": 0.1811, "volume": 5396023.0, "close_time": 1770044399999, "quote_volume": 976259.8998, "trades": 14779, "taker_buy_base": 2646922.0, "taker_buy_quote": 478962.6664 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1811, "high": 0.1836, "low": 0.1806, "close": 0.182, "volume": 5764089.0, "close_time": 1770047999999, "quote_volume": 1051447.3124, "trades": 14911, "taker_buy_base": 3178594.0, "taker_buy_quote": 579861.1954 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.182, "high": 0.1834, "low": 0.1814, "close": 0.1814, "volume": 2647405.0, "close_time": 1770051599999, "quote_volume": 483080.2741, "trades": 6953, "taker_buy_base": 1282399.0, "taker_buy_quote": 234039.5993 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1814, "high": 0.1826, "low": 0.1809, "close": 0.1815, "volume": 2222245.0, "close_time": 1770055199999, "quote_volume": 404013.5762, "trades": 4334, "taker_buy_base": 858253.0, "taker_buy_quote": 156118.2917 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1814, "high": 0.1825, "low": 0.1806, "close": 0.1816, "volume": 1127821.0, "close_time": 1770058799999, "quote_volume": 204760.6329, "trades": 3720, "taker_buy_base": 661797.0, "taker_buy_quote": 120227.7842 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1816, "high": 0.1818, "low": 0.18, "close": 0.18, "volume": 1629303.0, "close_time": 1770062399999, "quote_volume": 294433.8033, "trades": 3112, "taker_buy_base": 659263.0, "taker_buy_quote": 119185.8686 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.18, "high": 0.1803, "low": 0.1786, "close": 0.1788, "volume": 1482854.0, "close_time": 1770065999999, "quote_volume": 265981.2116, "trades": 4566, "taker_buy_base": 789576.0, "taker_buy_quote": 141583.6604 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1788, "high": 0.1799, "low": 0.1785, "close": 0.1792, "volume": 899798.0, "close_time": 1770069599999, "quote_volume": 161277.7699, "trades": 2230, "taker_buy_base": 560126.0, "taker_buy_quote": 100405.9616 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1792, "high": 0.1801, "low": 0.179, "close": 0.1792, "volume": 1049495.0, "close_time": 1770073199999, "quote_volume": 188479.8557, "trades": 2182, "taker_buy_base": 594141.0, "taker_buy_quote": 106698.291 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1793, "high": 0.1793, "low": 0.1785, "close": 0.1787, "volume": 1060293.0, "close_time": 1770076799999, "quote_volume": 189621.0819, "trades": 2581, "taker_buy_base": 673650.0, "taker_buy_quote": 120486.3937 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1787, "high": 0.1789, "low": 0.1775, "close": 0.1786, "volume": 1514268.0, "close_time": 1770080399999, "quote_volume": 270025.3529, "trades": 4368, "taker_buy_base": 887579.0, "taker_buy_quote": 158281.9813 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1785, "high": 0.1786, "low": 0.1773, "close": 0.1777, "volume": 1511441.0, "close_time": 1770083999999, "quote_volume": 268759.5086, "trades": 4535, "taker_buy_base": 769655.0, "taker_buy_quote": 136922.5439 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1777, "high": 0.1778, "low": 0.1754, "close": 0.1755, "volume": 1512520.0, "close_time": 1770087599999, "quote_volume": 266932.3753, "trades": 3676, "taker_buy_base": 681910.0, "taker_buy_quote": 120375.224 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1755, "high": 0.1785, "low": 0.1751, "close": 0.1782, "volume": 2396976.0, "close_time": 1770091199999, "quote_volume": 423906.1524, "trades": 6804, "taker_buy_base": 1444206.0, "taker_buy_quote": 255569.9347 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1781, "high": 0.1789, "low": 0.1771, "close": 0.1782, "volume": 1066843.0, "close_time": 1770094799999, "quote_volume": 189827.0791, "trades": 3759, "taker_buy_base": 570728.0, "taker_buy_quote": 101554.6302 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1783, "high": 0.1783, "low": 0.1765, "close": 0.1767, "volume": 1348549.0, "close_time": 1770098399999, "quote_volume": 239230.4508, "trades": 2682, "taker_buy_base": 732854.0, "taker_buy_quote": 129996.8748 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1766, "high": 0.1777, "low": 0.1758, "close": 0.1776, "volume": 1250053.0, "close_time": 1770101999999, "quote_volume": 220881.4206, "trades": 2651, "taker_buy_base": 708834.0, "taker_buy_quote": 125221.5248 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1775, "high": 0.1791, "low": 0.1771, "close": 0.1779, "volume": 1279291.0, "close_time": 1770105599999, "quote_volume": 227585.0688, "trades": 2868, "taker_buy_base": 559632.0, "taker_buy_quote": 99564.0881 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1779, "high": 0.179, "low": 0.1776, "close": 0.1779, "volume": 1012589.0, "close_time": 1770109199999, "quote_volume": 180447.2871, "trades": 2820, "taker_buy_base": 478062.0, "taker_buy_quote": 85208.5021 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1779, "high": 0.1784, "low": 0.1753, "close": 0.1765, "volume": 3016875.0, "close_time": 1770112799999, "quote_volume": 532941.217, "trades": 6685, "taker_buy_base": 1309558.0, "taker_buy_quote": 231333.9876 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1766, "high": 0.1774, "low": 0.1755, "close": 0.1758, "volume": 1563987.0, "close_time": 1770116399999, "quote_volume": 275998.3523, "trades": 2890, "taker_buy_base": 985911.0, "taker_buy_quote": 173996.1248 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1758, "high": 0.1765, "low": 0.1756, "close": 0.1759, "volume": 902231.0, "close_time": 1770119999999, "quote_volume": 158897.9775, "trades": 2519, "taker_buy_base": 545953.0, "taker_buy_quote": 96165.7299 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.176, "high": 0.1767, "low": 0.1752, "close": 0.1762, "volume": 2377699.0, "close_time": 1770123599999, "quote_volume": 418804.11, "trades": 3565, "taker_buy_base": 1121360.0, "taker_buy_quote": 197586.6398 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1762, "high": 0.1774, "low": 0.176, "close": 0.1772, "volume": 1354007.0, "close_time": 1770127199999, "quote_volume": 239222.5765, "trades": 3107, "taker_buy_base": 748527.0, "taker_buy_quote": 132234.4743 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1771, "high": 0.1776, "low": 0.1742, "close": 0.1743, "volume": 3030025.0, "close_time": 1770130799999, "quote_volume": 533536.8622, "trades": 8583, "taker_buy_base": 1454962.0, "taker_buy_quote": 256269.0692 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1742, "high": 0.1792, "low": 0.1739, "close": 0.1789, "volume": 6139985.0, "close_time": 1770134399999, "quote_volume": 1084562.2304, "trades": 15740, "taker_buy_base": 3611795.0, "taker_buy_quote": 638048.8014 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.179, "high": 0.179, "low": 0.1746, "close": 0.175, "volume": 3610495.0, "close_time": 1770137999999, "quote_volume": 635449.0518, "trades": 9080, "taker_buy_base": 1697109.0, "taker_buy_quote": 298642.7569 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.175, "high": 0.1754, "low": 0.1713, "close": 0.1714, "volume": 7052467.0, "close_time": 1770141599999, "quote_volume": 1222280.6582, "trades": 11952, "taker_buy_base": 2863810.0, "taker_buy_quote": 496247.3628 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1715, "high": 0.1721, "low": 0.1679, "close": 0.1681, "volume": 8373966.0, "close_time": 1770145199999, "quote_volume": 1423453.9066, "trades": 16356, "taker_buy_base": 3860976.0, "taker_buy_quote": 656400.3132 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1681, "high": 0.1767, "low": 0.1679, "close": 0.1759, "volume": 8704762.0, "close_time": 1770148799999, "quote_volume": 1511259.8712, "trades": 20875, "taker_buy_base": 5085354.0, "taker_buy_quote": 883896.262 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1759, "high": 0.1815, "low": 0.1741, "close": 0.1803, "volume": 10615361.0, "close_time": 1770152399999, "quote_volume": 1894002.627, "trades": 20585, "taker_buy_base": 6933561.0, "taker_buy_quote": 1237109.8876 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1802, "high": 0.182, "low": 0.1782, "close": 0.1784, "volume": 4336404.0, "close_time": 1770155999999, "quote_volume": 780959.2816, "trades": 7200, "taker_buy_base": 1999951.0, "taker_buy_quote": 360661.4906 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1785, "high": 0.1785, "low": 0.176, "close": 0.1767, "volume": 1971210.0, "close_time": 1770159599999, "quote_volume": 349671.3523, "trades": 4906, "taker_buy_base": 985841.0, "taker_buy_quote": 174917.0531 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1766, "high": 0.1769, "low": 0.1748, "close": 0.1758, "volume": 1634727.0, "close_time": 1770163199999, "quote_volume": 287437.7467, "trades": 4558, "taker_buy_base": 855211.0, "taker_buy_quote": 150417.1059 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1757, "high": 0.1768, "low": 0.175, "close": 0.1756, "volume": 2203671.0, "close_time": 1770166799999, "quote_volume": 387646.1814, "trades": 4296, "taker_buy_base": 1367038.0, "taker_buy_quote": 240420.282 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1757, "high": 0.1782, "low": 0.1757, "close": 0.177, "volume": 1533040.0, "close_time": 1770170399999, "quote_volume": 272030.8007, "trades": 4356, "taker_buy_base": 809533.0, "taker_buy_quote": 143612.4881 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1769, "high": 0.1774, "low": 0.1758, "close": 0.1764, "volume": 943488.0, "close_time": 1770173999999, "quote_volume": 166549.8138, "trades": 2880, "taker_buy_base": 524860.0, "taker_buy_quote": 92678.2301 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1763, "high": 0.1786, "low": 0.176, "close": 0.1776, "volume": 2171821.0, "close_time": 1770177599999, "quote_volume": 385561.8013, "trades": 5381, "taker_buy_base": 1143105.0, "taker_buy_quote": 203014.8773 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1776, "high": 0.1781, "low": 0.1769, "close": 0.177, "volume": 1098542.0, "close_time": 1770181199999, "quote_volume": 195130.0986, "trades": 3108, "taker_buy_base": 573650.0, "taker_buy_quote": 101907.2201 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.177, "high": 0.1772, "low": 0.1752, "close": 0.1757, "volume": 710409.0, "close_time": 1770184799999, "quote_volume": 125285.8722, "trades": 1850, "taker_buy_base": 396741.0, "taker_buy_quote": 69971.4612 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1757, "high": 0.1776, "low": 0.1755, "close": 0.1768, "volume": 842729.0, "close_time": 1770188399999, "quote_volume": 148570.6025, "trades": 2419, "taker_buy_base": 471657.0, "taker_buy_quote": 83113.8808 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1768, "high": 0.178, "low": 0.1764, "close": 0.1776, "volume": 1725331.0, "close_time": 1770191999999, "quote_volume": 305838.3965, "trades": 3856, "taker_buy_base": 964712.0, "taker_buy_quote": 171002.8632 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1776, "high": 0.1784, "low": 0.1768, "close": 0.1782, "volume": 1422662.0, "close_time": 1770195599999, "quote_volume": 252417.6577, "trades": 3551, "taker_buy_base": 780736.0, "taker_buy_quote": 138578.6218 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1782, "high": 0.1782, "low": 0.1765, "close": 0.1768, "volume": 926765.0, "close_time": 1770199199999, "quote_volume": 164353.7003, "trades": 2701, "taker_buy_base": 530983.0, "taker_buy_quote": 94132.0158 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1767, "high": 0.1772, "low": 0.176, "close": 0.1762, "volume": 1136504.0, "close_time": 1770202799999, "quote_volume": 200639.0546, "trades": 1746, "taker_buy_base": 553858.0, "taker_buy_quote": 97799.5856 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1762, "high": 0.1765, "low": 0.1742, "close": 0.1753, "volume": 3069254.0, "close_time": 1770206399999, "quote_volume": 538035.4289, "trades": 5247, "taker_buy_base": 1463489.0, "taker_buy_quote": 256589.5705 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1754, "high": 0.1756, "low": 0.1743, "close": 0.1747, "volume": 2690847.0, "close_time": 1770209999999, "quote_volume": 470367.1097, "trades": 3393, "taker_buy_base": 1448552.0, "taker_buy_quote": 253202.6188 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1746, "high": 0.1747, "low": 0.1717, "close": 0.1717, "volume": 3735093.0, "close_time": 1770213599999, "quote_volume": 647829.8298, "trades": 6971, "taker_buy_base": 1774496.0, "taker_buy_quote": 307864.5426 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1717, "high": 0.1729, "low": 0.1696, "close": 0.1698, "volume": 5265921.0, "close_time": 1770217199999, "quote_volume": 903277.1968, "trades": 12024, "taker_buy_base": 2741217.0, "taker_buy_quote": 470326.2878 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1697, "high": 0.1717, "low": 0.168, "close": 0.1697, "volume": 6093769.0, "close_time": 1770220799999, "quote_volume": 1035534.9868, "trades": 15697, "taker_buy_base": 3470583.0, "taker_buy_quote": 589874.6271 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1698, "high": 0.1706, "low": 0.1681, "close": 0.1695, "volume": 6324236.0, "close_time": 1770224399999, "quote_volume": 1070806.8724, "trades": 13742, "taker_buy_base": 3064766.0, "taker_buy_quote": 519254.9015 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1695, "high": 0.1702, "low": 0.1672, "close": 0.1694, "volume": 5699580.0, "close_time": 1770227999999, "quote_volume": 960769.7236, "trades": 13424, "taker_buy_base": 2936109.0, "taker_buy_quote": 494983.6856 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1693, "high": 0.1731, "low": 0.1676, "close": 0.171, "volume": 6273975.0, "close_time": 1770231599999, "quote_volume": 1068198.6886, "trades": 14745, "taker_buy_base": 3669578.0, "taker_buy_quote": 625055.8243 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.171, "high": 0.1746, "low": 0.1707, "close": 0.1742, "volume": 3320672.0, "close_time": 1770235199999, "quote_volume": 573937.2692, "trades": 7774, "taker_buy_base": 1954496.0, "taker_buy_quote": 337948.2575 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1742, "high": 0.1744, "low": 0.1728, "close": 0.1733, "volume": 1467693.0, "close_time": 1770238799999, "quote_volume": 254453.1855, "trades": 4403, "taker_buy_base": 702587.0, "taker_buy_quote": 121818.8211 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1733, "high": 0.1741, "low": 0.1705, "close": 0.1716, "volume": 1614485.0, "close_time": 1770242399999, "quote_volume": 277921.5252, "trades": 4814, "taker_buy_base": 692993.0, "taker_buy_quote": 119338.6315 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1716, "high": 0.1739, "low": 0.1687, "close": 0.1702, "volume": 2859064.0, "close_time": 1770245999999, "quote_volume": 489525.0225, "trades": 9301, "taker_buy_base": 1201328.0, "taker_buy_quote": 205516.8512 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1701, "high": 0.1725, "low": 0.1699, "close": 0.1714, "volume": 2995970.0, "close_time": 1770249599999, "quote_volume": 513441.0719, "trades": 7205, "taker_buy_base": 1549213.0, "taker_buy_quote": 265441.0491 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1714, "high": 0.1715, "low": 0.1696, "close": 0.1704, "volume": 1647323.0, "close_time": 1770253199999, "quote_volume": 280844.2543, "trades": 4898, "taker_buy_base": 730290.0, "taker_buy_quote": 124523.2662 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1705, "high": 0.1715, "low": 0.1685, "close": 0.1689, "volume": 3909081.0, "close_time": 1770256799999, "quote_volume": 664159.1267, "trades": 10835, "taker_buy_base": 1858198.0, "taker_buy_quote": 315606.3321 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1689, "high": 0.1701, "low": 0.1666, "close": 0.167, "volume": 5772766.0, "close_time": 1770260399999, "quote_volume": 972232.3958, "trades": 13430, "taker_buy_base": 3037621.0, "taker_buy_quote": 511947.5083 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.167, "high": 0.1678, "low": 0.1651, "close": 0.1654, "volume": 6849237.0, "close_time": 1770263999999, "quote_volume": 1140506.0381, "trades": 12568, "taker_buy_base": 3609876.0, "taker_buy_quote": 600729.328 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1654, "high": 0.167, "low": 0.1648, "close": 0.1658, "volume": 5304145.0, "close_time": 1770267599999, "quote_volume": 879154.6612, "trades": 12448, "taker_buy_base": 2516872.0, "taker_buy_quote": 417264.4392 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1658, "high": 0.1676, "low": 0.1641, "close": 0.1662, "volume": 3655854.0, "close_time": 1770271199999, "quote_volume": 605853.6664, "trades": 8961, "taker_buy_base": 1725616.0, "taker_buy_quote": 285945.9115 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1663, "high": 0.1663, "low": 0.1596, "close": 0.1635, "volume": 15280773.0, "close_time": 1770274799999, "quote_volume": 2490306.4656, "trades": 15174, "taker_buy_base": 6162827.0, "taker_buy_quote": 1000966.1379 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1635, "high": 0.1659, "low": 0.1634, "close": 0.1638, "volume": 5018360.0, "close_time": 1770278399999, "quote_volume": 827044.1296, "trades": 10743, "taker_buy_base": 2575986.0, "taker_buy_quote": 424673.2028 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1639, "high": 0.1659, "low": 0.1639, "close": 0.1645, "volume": 2764073.0, "close_time": 1770281999999, "quote_volume": 455300.3876, "trades": 5572, "taker_buy_base": 1567704.0, "taker_buy_quote": 258059.753 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1645, "high": 0.166, "low": 0.1625, "close": 0.1626, "volume": 3557767.0, "close_time": 1770285599999, "quote_volume": 585789.376, "trades": 6934, "taker_buy_base": 2063426.0, "taker_buy_quote": 339937.3859 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1627, "high": 0.1631, "low": 0.1588, "close": 0.1592, "volume": 7341082.0, "close_time": 1770289199999, "quote_volume": 1182522.9572, "trades": 10512, "taker_buy_base": 2920175.0, "taker_buy_quote": 470394.2118 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1592, "high": 0.1607, "low": 0.1575, "close": 0.1598, "volume": 9308939.0, "close_time": 1770292799999, "quote_volume": 1479572.8042, "trades": 21498, "taker_buy_base": 4476832.0, "taker_buy_quote": 711495.8712 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1599, "high": 0.1609, "low": 0.1583, "close": 0.16, "volume": 11055141.0, "close_time": 1770296399999, "quote_volume": 1765806.6119, "trades": 22746, "taker_buy_base": 6125390.0, "taker_buy_quote": 978255.7385 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.16, "high": 0.1602, "low": 0.1581, "close": 0.1588, "volume": 5397086.0, "close_time": 1770299999999, "quote_volume": 858697.733, "trades": 11563, "taker_buy_base": 3144316.0, "taker_buy_quote": 500181.6633 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1587, "high": 0.1632, "low": 0.1587, "close": 0.1602, "volume": 7499698.0, "close_time": 1770303599999, "quote_volume": 1208421.695, "trades": 18446, "taker_buy_base": 3737117.0, "taker_buy_quote": 602449.3803 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1601, "high": 0.1606, "low": 0.1511, "close": 0.1545, "volume": 23184207.0, "close_time": 1770307199999, "quote_volume": 3590434.2219, "trades": 49726, "taker_buy_base": 11399585.0, "taker_buy_quote": 1764220.5974 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1544, "high": 0.1577, "low": 0.153, "close": 0.1548, "volume": 14457085.0, "close_time": 1770310799999, "quote_volume": 2245364.7879, "trades": 33764, "taker_buy_base": 8357010.0, "taker_buy_quote": 1297738.145 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1548, "high": 0.1555, "low": 0.1496, "close": 0.1521, "volume": 11973456.0, "close_time": 1770314399999, "quote_volume": 1827636.6727, "trades": 27563, "taker_buy_base": 5647174.0, "taker_buy_quote": 863132.7407 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1521, "high": 0.1531, "low": 0.1498, "close": 0.1525, "volume": 6477764.0, "close_time": 1770317999999, "quote_volume": 980158.1893, "trades": 18045, "taker_buy_base": 3375451.0, "taker_buy_quote": 510943.261 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1524, "high": 0.1526, "low": 0.1491, "close": 0.1496, "volume": 4443517.0, "close_time": 1770321599999, "quote_volume": 669801.0932, "trades": 14177, "taker_buy_base": 2212041.0, "taker_buy_quote": 333579.9559 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1497, "high": 0.1508, "low": 0.1435, "close": 0.1467, "volume": 25690963.0, "close_time": 1770325199999, "quote_volume": 3758129.4615, "trades": 53474, "taker_buy_base": 13017522.0, "taker_buy_quote": 1905426.1655 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1467, "high": 0.15, "low": 0.1443, "close": 0.145, "volume": 14374723.0, "close_time": 1770328799999, "quote_volume": 2115735.6545, "trades": 35203, "taker_buy_base": 6818251.0, "taker_buy_quote": 1003946.1826 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.145, "high": 0.1487, "low": 0.1434, "close": 0.1476, "volume": 12105203.0, "close_time": 1770332399999, "quote_volume": 1763383.3665, "trades": 21835, "taker_buy_base": 6715975.0, "taker_buy_quote": 977997.8452 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1476, "high": 0.1506, "low": 0.1466, "close": 0.1471, "volume": 10059942.0, "close_time": 1770335999999, "quote_volume": 1497261.7972, "trades": 17771, "taker_buy_base": 4523345.0, "taker_buy_quote": 673394.8277 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1471, "high": 0.1531, "low": 0.1362, "close": 0.1509, "volume": 57578381.0, "close_time": 1770339599999, "quote_volume": 8205997.5558, "trades": 98233, "taker_buy_base": 29197241.0, "taker_buy_quote": 4159084.6435 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1509, "high": 0.1544, "low": 0.1495, "close": 0.1541, "volume": 13309964.0, "close_time": 1770343199999, "quote_volume": 2017840.3678, "trades": 33241, "taker_buy_base": 6977959.0, "taker_buy_quote": 1057920.3168 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1541, "high": 0.1548, "low": 0.1499, "close": 0.1515, "volume": 6325168.0, "close_time": 1770346799999, "quote_volume": 962907.0571, "trades": 17853, "taker_buy_base": 3325283.0, "taker_buy_quote": 506249.4006 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1516, "high": 0.153, "low": 0.1507, "close": 0.152, "volume": 3871502.0, "close_time": 1770350399999, "quote_volume": 587467.4278, "trades": 11534, "taker_buy_base": 1910254.0, "taker_buy_quote": 290003.8717 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.152, "high": 0.1535, "low": 0.1511, "close": 0.153, "volume": 2932313.0, "close_time": 1770353999999, "quote_volume": 446635.7997, "trades": 7377, "taker_buy_base": 1424841.0, "taker_buy_quote": 217093.2783 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.153, "high": 0.1572, "low": 0.1527, "close": 0.1565, "volume": 4738163.0, "close_time": 1770357599999, "quote_volume": 735093.229, "trades": 11345, "taker_buy_base": 2608243.0, "taker_buy_quote": 404863.2213 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1565, "high": 0.1569, "low": 0.1537, "close": 0.154, "volume": 5009075.0, "close_time": 1770361199999, "quote_volume": 778634.1022, "trades": 10515, "taker_buy_base": 2021744.0, "taker_buy_quote": 314379.9412 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.154, "high": 0.1546, "low": 0.1516, "close": 0.1518, "volume": 5399177.0, "close_time": 1770364799999, "quote_volume": 827207.1191, "trades": 10529, "taker_buy_base": 2747452.0, "taker_buy_quote": 421161.7155 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1518, "high": 0.1529, "low": 0.1508, "close": 0.1516, "volume": 5428998.0, "close_time": 1770368399999, "quote_volume": 824582.326, "trades": 12321, "taker_buy_base": 2755982.0, "taker_buy_quote": 418669.6327 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1516, "high": 0.1548, "low": 0.1512, "close": 0.1544, "volume": 4402779.0, "close_time": 1770371999999, "quote_volume": 672671.59, "trades": 9371, "taker_buy_base": 2505860.0, "taker_buy_quote": 382943.9098 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1544, "high": 0.1585, "low": 0.154, "close": 0.1581, "volume": 8450585.0, "close_time": 1770375599999, "quote_volume": 1327086.4055, "trades": 16048, "taker_buy_base": 4975618.0, "taker_buy_quote": 781169.03 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.158, "high": 0.1586, "low": 0.1568, "close": 0.1576, "volume": 5231279.0, "close_time": 1770379199999, "quote_volume": 825894.8442, "trades": 10491, "taker_buy_base": 3053406.0, "taker_buy_quote": 482157.261 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1576, "high": 0.158, "low": 0.1567, "close": 0.1579, "volume": 3727918.0, "close_time": 1770382799999, "quote_volume": 586802.9372, "trades": 8746, "taker_buy_base": 1805839.0, "taker_buy_quote": 284392.508 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1579, "high": 0.1633, "low": 0.1577, "close": 0.1616, "volume": 15139504.0, "close_time": 1770386399999, "quote_volume": 2436967.5665, "trades": 24125, "taker_buy_base": 7906108.0, "taker_buy_quote": 1273164.9956 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1616, "high": 0.1645, "low": 0.1584, "close": 0.1641, "volume": 17922140.0, "close_time": 1770389999999, "quote_volume": 2895353.9397, "trades": 26920, "taker_buy_base": 10467457.0, "taker_buy_quote": 1693061.7646 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1641, "high": 0.1671, "low": 0.1632, "close": 0.1658, "volume": 16406886.0, "close_time": 1770393599999, "quote_volume": 2708067.4817, "trades": 27152, "taker_buy_base": 9197369.0, "taker_buy_quote": 1518619.0647 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1657, "high": 0.1681, "low": 0.1651, "close": 0.1672, "volume": 10469427.0, "close_time": 1770397199999, "quote_volume": 1747178.207, "trades": 18223, "taker_buy_base": 5722049.0, "taker_buy_quote": 955104.6092 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1672, "high": 0.1713, "low": 0.1667, "close": 0.1685, "volume": 11306147.0, "close_time": 1770400799999, "quote_volume": 1912881.5639, "trades": 17350, "taker_buy_base": 6256990.0, "taker_buy_quote": 1058464.5804 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1685, "high": 0.1686, "low": 0.1645, "close": 0.1657, "volume": 6493007.0, "close_time": 1770404399999, "quote_volume": 1078972.5741, "trades": 13160, "taker_buy_base": 3242296.0, "taker_buy_quote": 538357.1828 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1657, "high": 0.1661, "low": 0.1625, "close": 0.1641, "volume": 7100236.0, "close_time": 1770407999999, "quote_volume": 1164155.5395, "trades": 12207, "taker_buy_base": 3875179.0, "taker_buy_quote": 635579.4925 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.164, "high": 0.1644, "low": 0.1615, "close": 0.1623, "volume": 4879667.0, "close_time": 1770411599999, "quote_volume": 794099.8422, "trades": 10134, "taker_buy_base": 2726231.0, "taker_buy_quote": 443903.1092 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1622, "high": 0.1635, "low": 0.1613, "close": 0.1633, "volume": 3195466.0, "close_time": 1770415199999, "quote_volume": 518849.419, "trades": 4966, "taker_buy_base": 1598037.0, "taker_buy_quote": 259640.1619 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1633, "high": 0.1655, "low": 0.163, "close": 0.1654, "volume": 3538834.0, "close_time": 1770418799999, "quote_volume": 580743.4086, "trades": 6534, "taker_buy_base": 2241054.0, "taker_buy_quote": 367727.3082 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1654, "high": 0.1659, "low": 0.1633, "close": 0.1642, "volume": 2555366.0, "close_time": 1770422399999, "quote_volume": 420448.6488, "trades": 4497, "taker_buy_base": 1264932.0, "taker_buy_quote": 208003.0091 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1641, "high": 0.1645, "low": 0.1617, "close": 0.1626, "volume": 5102178.0, "close_time": 1770425999999, "quote_volume": 830595.5694, "trades": 8386, "taker_buy_base": 1996220.0, "taker_buy_quote": 324842.8497 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1626, "high": 0.1638, "low": 0.1612, "close": 0.1628, "volume": 3203323.0, "close_time": 1770429599999, "quote_volume": 520639.5354, "trades": 5399, "taker_buy_base": 1678207.0, "taker_buy_quote": 272830.2223 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1627, "high": 0.1631, "low": 0.1616, "close": 0.1621, "volume": 1616014.0, "close_time": 1770433199999, "quote_volume": 262508.5838, "trades": 3489, "taker_buy_base": 884624.0, "taker_buy_quote": 143714.1275 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1621, "high": 0.164, "low": 0.1619, "close": 0.1632, "volume": 2307580.0, "close_time": 1770436799999, "quote_volume": 376395.0131, "trades": 4796, "taker_buy_base": 1255157.0, "taker_buy_quote": 204666.3132 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1631, "high": 0.1646, "low": 0.1622, "close": 0.1624, "volume": 2103525.0, "close_time": 1770440399999, "quote_volume": 344141.1559, "trades": 5689, "taker_buy_base": 1171400.0, "taker_buy_quote": 191717.0229 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1624, "high": 0.1635, "low": 0.1622, "close": 0.1626, "volume": 1888227.0, "close_time": 1770443999999, "quote_volume": 307290.7668, "trades": 3551, "taker_buy_base": 776557.0, "taker_buy_quote": 126366.3803 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1626, "high": 0.1652, "low": 0.1608, "close": 0.1608, "volume": 8472454.0, "close_time": 1770447599999, "quote_volume": 1381729.5785, "trades": 7597, "taker_buy_base": 5104596.0, "taker_buy_quote": 833679.4411 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1609, "high": 0.1616, "low": 0.1575, "close": 0.1588, "volume": 7231393.0, "close_time": 1770451199999, "quote_volume": 1151918.1191, "trades": 14734, "taker_buy_base": 3249062.0, "taker_buy_quote": 517828.8017 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1587, "high": 0.1597, "low": 0.1582, "close": 0.1593, "volume": 3477090.0, "close_time": 1770454799999, "quote_volume": 553087.518, "trades": 6513, "taker_buy_base": 2001370.0, "taker_buy_quote": 318381.811 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1594, "high": 0.1596, "low": 0.1579, "close": 0.1587, "volume": 1699743.0, "close_time": 1770458399999, "quote_volume": 269877.4209, "trades": 3570, "taker_buy_base": 871184.0, "taker_buy_quote": 138299.3411 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1586, "high": 0.159, "low": 0.1561, "close": 0.1572, "volume": 2978775.0, "close_time": 1770461999999, "quote_volume": 468526.5203, "trades": 4575, "taker_buy_base": 1348600.0, "taker_buy_quote": 212210.6373 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1572, "high": 0.1575, "low": 0.1564, "close": 0.1565, "volume": 1286722.0, "close_time": 1770465599999, "quote_volume": 201884.4228, "trades": 2256, "taker_buy_base": 702509.0, "taker_buy_quote": 110241.7551 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1565, "high": 0.1612, "low": 0.1564, "close": 0.1599, "volume": 3709643.0, "close_time": 1770469199999, "quote_volume": 590402.0015, "trades": 9311, "taker_buy_base": 2085955.0, "taker_buy_quote": 331753.2282 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1599, "high": 0.1606, "low": 0.1585, "close": 0.1595, "volume": 1806060.0, "close_time": 1770472799999, "quote_volume": 287903.6751, "trades": 3699, "taker_buy_base": 1012511.0, "taker_buy_quote": 161403.2743 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1596, "high": 0.1599, "low": 0.1582, "close": 0.1584, "volume": 1352683.0, "close_time": 1770476399999, "quote_volume": 215010.3125, "trades": 2648, "taker_buy_base": 432492.0, "taker_buy_quote": 68768.9163 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1584, "high": 0.161, "low": 0.1582, "close": 0.1599, "volume": 2627954.0, "close_time": 1770479999999, "quote_volume": 419842.7187, "trades": 4884, "taker_buy_base": 1394093.0, "taker_buy_quote": 222728.3832 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1599, "high": 0.1649, "low": 0.1595, "close": 0.1619, "volume": 36009392.0, "close_time": 1770483599999, "quote_volume": 5833314.3239, "trades": 49276, "taker_buy_base": 18124947.0, "taker_buy_quote": 2936235.6651 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1618, "high": 0.1623, "low": 0.1599, "close": 0.1616, "volume": 1940733.0, "close_time": 1770487199999, "quote_volume": 312635.2651, "trades": 4736, "taker_buy_base": 856603.0, "taker_buy_quote": 138071.5138 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1616, "high": 0.1643, "low": 0.1615, "close": 0.1628, "volume": 1395213.0, "close_time": 1770490799999, "quote_volume": 227430.8302, "trades": 3534, "taker_buy_base": 755381.0, "taker_buy_quote": 123134.1059 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1629, "high": 0.163, "low": 0.1615, "close": 0.1617, "volume": 572777.0, "close_time": 1770494399999, "quote_volume": 92932.1343, "trades": 1843, "taker_buy_base": 266665.0, "taker_buy_quote": 43245.6397 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1617, "high": 0.163, "low": 0.1616, "close": 0.1627, "volume": 1951583.0, "close_time": 1770497999999, "quote_volume": 316792.0581, "trades": 2497, "taker_buy_base": 1321433.0, "taker_buy_quote": 214580.7034 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1626, "high": 0.1628, "low": 0.1616, "close": 0.1618, "volume": 1091231.0, "close_time": 1770501599999, "quote_volume": 177010.4369, "trades": 2021, "taker_buy_base": 537506.0, "taker_buy_quote": 87224.5651 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1618, "high": 0.1624, "low": 0.1614, "close": 0.1616, "volume": 791565.0, "close_time": 1770505199999, "quote_volume": 128069.9202, "trades": 1318, "taker_buy_base": 261659.0, "taker_buy_quote": 42353.6438 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1616, "high": 0.1622, "low": 0.1608, "close": 0.1619, "volume": 1002774.0, "close_time": 1770508799999, "quote_volume": 161924.9033, "trades": 1712, "taker_buy_base": 552302.0, "taker_buy_quote": 89177.6385 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1618, "high": 0.1619, "low": 0.1608, "close": 0.1617, "volume": 1790510.0, "close_time": 1770512399999, "quote_volume": 288949.0465, "trades": 2291, "taker_buy_base": 933044.0, "taker_buy_quote": 150578.864 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1617, "high": 0.1635, "low": 0.1616, "close": 0.1627, "volume": 1301065.0, "close_time": 1770515999999, "quote_volume": 211909.185, "trades": 2413, "taker_buy_base": 725132.0, "taker_buy_quote": 118085.1245 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1627, "high": 0.1634, "low": 0.1611, "close": 0.1616, "volume": 1124382.0, "close_time": 1770519599999, "quote_volume": 182539.6316, "trades": 2059, "taker_buy_base": 653976.0, "taker_buy_quote": 106157.5569 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1617, "high": 0.1619, "low": 0.1603, "close": 0.1604, "volume": 1607494.0, "close_time": 1770523199999, "quote_volume": 258984.8855, "trades": 1782, "taker_buy_base": 497227.0, "taker_buy_quote": 80121.1246 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1605, "high": 0.1608, "low": 0.1597, "close": 0.1607, "volume": 617976.0, "close_time": 1770526799999, "quote_volume": 99099.428, "trades": 1182, "taker_buy_base": 320339.0, "taker_buy_quote": 51389.4785 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1608, "high": 0.1611, "low": 0.1598, "close": 0.1601, "volume": 666482.0, "close_time": 1770530399999, "quote_volume": 106877.126, "trades": 935, "taker_buy_base": 381745.0, "taker_buy_quote": 61195.7901 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.16, "high": 0.1606, "low": 0.1598, "close": 0.1601, "volume": 521502.0, "close_time": 1770533999999, "quote_volume": 83514.0595, "trades": 1374, "taker_buy_base": 266127.0, "taker_buy_quote": 42621.1741 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1602, "high": 0.1607, "low": 0.1599, "close": 0.1606, "volume": 746888.0, "close_time": 1770537599999, "quote_volume": 119716.8036, "trades": 1822, "taker_buy_base": 375003.0, "taker_buy_quote": 60105.5122 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1606, "high": 0.1638, "low": 0.1603, "close": 0.1637, "volume": 2431247.0, "close_time": 1770541199999, "quote_volume": 394239.8724, "trades": 5356, "taker_buy_base": 1368635.0, "taker_buy_quote": 221863.8121 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1637, "high": 0.1643, "low": 0.1619, "close": 0.1625, "volume": 940164.0, "close_time": 1770544799999, "quote_volume": 153311.8964, "trades": 3102, "taker_buy_base": 503898.0, "taker_buy_quote": 82163.5771 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1625, "high": 0.1633, "low": 0.1615, "close": 0.1617, "volume": 1235974.0, "close_time": 1770548399999, "quote_volume": 200833.4555, "trades": 2693, "taker_buy_base": 665929.0, "taker_buy_quote": 108217.3721 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1618, "high": 0.1642, "low": 0.1616, "close": 0.1639, "volume": 1550434.0, "close_time": 1770551999999, "quote_volume": 253647.2795, "trades": 3759, "taker_buy_base": 862331.0, "taker_buy_quote": 141071.1524 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1639, "high": 0.1641, "low": 0.1628, "close": 0.1636, "volume": 1043345.0, "close_time": 1770555599999, "quote_volume": 170476.9533, "trades": 2471, "taker_buy_base": 510115.0, "taker_buy_quote": 83391.4074 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1635, "high": 0.1642, "low": 0.1625, "close": 0.164, "volume": 1825473.0, "close_time": 1770559199999, "quote_volume": 298536.2208, "trades": 3539, "taker_buy_base": 729383.0, "taker_buy_quote": 119318.3714 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1641, "high": 0.1642, "low": 0.1634, "close": 0.1639, "volume": 893941.0, "close_time": 1770562799999, "quote_volume": 146531.8031, "trades": 2087, "taker_buy_base": 414971.0, "taker_buy_quote": 68018.9696 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1639, "high": 0.1644, "low": 0.1615, "close": 0.162, "volume": 1676545.0, "close_time": 1770566399999, "quote_volume": 273299.8635, "trades": 3517, "taker_buy_base": 756545.0, "taker_buy_quote": 123277.8453 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.162, "high": 0.1622, "low": 0.159, "close": 0.1595, "volume": 2209030.0, "close_time": 1770569999999, "quote_volume": 354068.7432, "trades": 4197, "taker_buy_base": 924336.0, "taker_buy_quote": 148119.5029 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1595, "high": 0.1614, "low": 0.1595, "close": 0.1612, "volume": 1351925.0, "close_time": 1770573599999, "quote_volume": 216964.5843, "trades": 2692, "taker_buy_base": 823429.0, "taker_buy_quote": 132118.981 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1612, "high": 0.1632, "low": 0.1612, "close": 0.1624, "volume": 1003766.0, "close_time": 1770577199999, "quote_volume": 162719.7487, "trades": 3016, "taker_buy_base": 594427.0, "taker_buy_quote": 96369.9948 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1624, "high": 0.1636, "low": 0.1622, "close": 0.1636, "volume": 1082976.0, "close_time": 1770580799999, "quote_volume": 176580.8256, "trades": 1999, "taker_buy_base": 564209.0, "taker_buy_quote": 91934.8733 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1636, "high": 0.1637, "low": 0.1618, "close": 0.1619, "volume": 1284277.0, "close_time": 1770584399999, "quote_volume": 209283.7622, "trades": 2387, "taker_buy_base": 571746.0, "taker_buy_quote": 93125.6756 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1619, "high": 0.1623, "low": 0.1608, "close": 0.1615, "volume": 1046979.0, "close_time": 1770587999999, "quote_volume": 169061.2094, "trades": 2026, "taker_buy_base": 485713.0, "taker_buy_quote": 78439.777 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1615, "high": 0.1622, "low": 0.1609, "close": 0.1621, "volume": 1142139.0, "close_time": 1770591599999, "quote_volume": 184367.5412, "trades": 2248, "taker_buy_base": 510974.0, "taker_buy_quote": 82484.2747 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1621, "high": 0.1651, "low": 0.1603, "close": 0.1615, "volume": 3632781.0, "close_time": 1770595199999, "quote_volume": 588861.4297, "trades": 8525, "taker_buy_base": 1840163.0, "taker_buy_quote": 298551.1842 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1615, "high": 0.162, "low": 0.1606, "close": 0.1617, "volume": 1585041.0, "close_time": 1770598799999, "quote_volume": 255702.4207, "trades": 3746, "taker_buy_base": 720842.0, "taker_buy_quote": 116358.177 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1616, "high": 0.1627, "low": 0.1602, "close": 0.1611, "volume": 1712051.0, "close_time": 1770602399999, "quote_volume": 275719.5891, "trades": 3920, "taker_buy_base": 779661.0, "taker_buy_quote": 125519.9425 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.161, "high": 0.1626, "low": 0.1607, "close": 0.1618, "volume": 1735700.0, "close_time": 1770605999999, "quote_volume": 280705.3946, "trades": 2608, "taker_buy_base": 1023009.0, "taker_buy_quote": 165469.3487 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1618, "high": 0.1637, "low": 0.1617, "close": 0.1635, "volume": 939620.0, "close_time": 1770609599999, "quote_volume": 152806.9265, "trades": 2359, "taker_buy_base": 461401.0, "taker_buy_quote": 75072.3025 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1634, "high": 0.1641, "low": 0.162, "close": 0.1624, "volume": 1411429.0, "close_time": 1770613199999, "quote_volume": 230254.2702, "trades": 1976, "taker_buy_base": 639924.0, "taker_buy_quote": 104483.0352 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1624, "high": 0.1625, "low": 0.1616, "close": 0.1622, "volume": 1311962.0, "close_time": 1770616799999, "quote_volume": 212789.2689, "trades": 1695, "taker_buy_base": 695094.0, "taker_buy_quote": 112759.1444 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1622, "high": 0.1622, "low": 0.1603, "close": 0.1612, "volume": 1205832.0, "close_time": 1770620399999, "quote_volume": 194239.4247, "trades": 2241, "taker_buy_base": 530845.0, "taker_buy_quote": 85489.8363 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1612, "high": 0.1616, "low": 0.1601, "close": 0.1604, "volume": 914083.0, "close_time": 1770623999999, "quote_volume": 147024.9323, "trades": 1974, "taker_buy_base": 443693.0, "taker_buy_quote": 71381.8106 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1604, "high": 0.1606, "low": 0.1579, "close": 0.1593, "volume": 1771014.0, "close_time": 1770627599999, "quote_volume": 281949.8664, "trades": 3496, "taker_buy_base": 732554.0, "taker_buy_quote": 116702.5685 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1593, "high": 0.1599, "low": 0.1583, "close": 0.1585, "volume": 1248030.0, "close_time": 1770631199999, "quote_volume": 198751.7507, "trades": 2234, "taker_buy_base": 595034.0, "taker_buy_quote": 94736.7826 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1586, "high": 0.1588, "low": 0.1563, "close": 0.1566, "volume": 1958438.0, "close_time": 1770634799999, "quote_volume": 308272.1177, "trades": 4231, "taker_buy_base": 931547.0, "taker_buy_quote": 146708.7643 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1567, "high": 0.158, "low": 0.1565, "close": 0.1569, "volume": 1420021.0, "close_time": 1770638399999, "quote_volume": 223228.8976, "trades": 2862, "taker_buy_base": 599298.0, "taker_buy_quote": 94300.9541 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.157, "high": 0.1585, "low": 0.157, "close": 0.158, "volume": 843531.0, "close_time": 1770641999999, "quote_volume": 133063.247, "trades": 1659, "taker_buy_base": 468737.0, "taker_buy_quote": 73940.8656 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.158, "high": 0.1584, "low": 0.1565, "close": 0.1566, "volume": 1218221.0, "close_time": 1770645599999, "quote_volume": 192211.4042, "trades": 1990, "taker_buy_base": 684642.0, "taker_buy_quote": 108107.3404 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1566, "high": 0.1598, "low": 0.1566, "close": 0.1593, "volume": 3332343.0, "close_time": 1770649199999, "quote_volume": 526772.6327, "trades": 7887, "taker_buy_base": 1992654.0, "taker_buy_quote": 314886.2281 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1594, "high": 0.1607, "low": 0.157, "close": 0.1595, "volume": 2578692.0, "close_time": 1770652799999, "quote_volume": 409563.002, "trades": 5652, "taker_buy_base": 1429581.0, "taker_buy_quote": 227274.5045 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1595, "high": 0.1618, "low": 0.1586, "close": 0.1603, "volume": 2031239.0, "close_time": 1770656399999, "quote_volume": 325634.6892, "trades": 5297, "taker_buy_base": 1238255.0, "taker_buy_quote": 198535.015 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1602, "high": 0.1624, "low": 0.1594, "close": 0.1617, "volume": 3530491.0, "close_time": 1770659999999, "quote_volume": 567838.8306, "trades": 5871, "taker_buy_base": 2179960.0, "taker_buy_quote": 350651.4325 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1617, "high": 0.1622, "low": 0.1599, "close": 0.161, "volume": 1925996.0, "close_time": 1770663599999, "quote_volume": 309998.997, "trades": 4347, "taker_buy_base": 1012215.0, "taker_buy_quote": 162915.4249 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.161, "high": 0.1617, "low": 0.1605, "close": 0.1615, "volume": 1640279.0, "close_time": 1770667199999, "quote_volume": 263964.0473, "trades": 3078, "taker_buy_base": 963932.0, "taker_buy_quote": 155136.6281 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1615, "high": 0.162, "low": 0.1604, "close": 0.1617, "volume": 1152765.0, "close_time": 1770670799999, "quote_volume": 185856.2843, "trades": 2768, "taker_buy_base": 629548.0, "taker_buy_quote": 101480.8507 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1617, "high": 0.1618, "low": 0.1596, "close": 0.161, "volume": 2453885.0, "close_time": 1770674399999, "quote_volume": 393831.2221, "trades": 3923, "taker_buy_base": 1220793.0, "taker_buy_quote": 195920.0773 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1609, "high": 0.1614, "low": 0.1603, "close": 0.1604, "volume": 1326696.0, "close_time": 1770677999999, "quote_volume": 213223.1343, "trades": 2400, "taker_buy_base": 427036.0, "taker_buy_quote": 68670.809 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1604, "high": 0.1608, "low": 0.1594, "close": 0.1596, "volume": 979519.0, "close_time": 1770681599999, "quote_volume": 156846.8239, "trades": 1487, "taker_buy_base": 508213.0, "taker_buy_quote": 81396.1928 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1596, "high": 0.1599, "low": 0.1593, "close": 0.1595, "volume": 1152145.0, "close_time": 1770685199999, "quote_volume": 183869.3402, "trades": 1731, "taker_buy_base": 624519.0, "taker_buy_quote": 99679.3984 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1595, "high": 0.161, "low": 0.1593, "close": 0.1607, "volume": 1696691.0, "close_time": 1770688799999, "quote_volume": 272001.96, "trades": 2414, "taker_buy_base": 1090807.0, "taker_buy_quote": 174914.9155 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1607, "high": 0.1608, "low": 0.1598, "close": 0.1599, "volume": 1488023.0, "close_time": 1770692399999, "quote_volume": 238574.973, "trades": 1825, "taker_buy_base": 858120.0, "taker_buy_quote": 137566.2963 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.16, "high": 0.1602, "low": 0.1571, "close": 0.158, "volume": 2410675.0, "close_time": 1770695999999, "quote_volume": 381814.502, "trades": 3345, "taker_buy_base": 1091451.0, "taker_buy_quote": 172849.5302 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1581, "high": 0.1596, "low": 0.158, "close": 0.1593, "volume": 1189566.0, "close_time": 1770699599999, "quote_volume": 188861.1617, "trades": 1567, "taker_buy_base": 601013.0, "taker_buy_quote": 95443.0005 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1593, "high": 0.1594, "low": 0.158, "close": 0.1584, "volume": 1213643.0, "close_time": 1770703199999, "quote_volume": 192729.0892, "trades": 2146, "taker_buy_base": 724470.0, "taker_buy_quote": 115061.2843 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1584, "high": 0.1588, "low": 0.1557, "close": 0.1563, "volume": 4132849.0, "close_time": 1770706799999, "quote_volume": 649157.8246, "trades": 4966, "taker_buy_base": 1850812.0, "taker_buy_quote": 290406.9282 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1564, "high": 0.1576, "low": 0.1564, "close": 0.1569, "volume": 1557522.0, "close_time": 1770710399999, "quote_volume": 244663.691, "trades": 2419, "taker_buy_base": 919653.0, "taker_buy_quote": 144487.8384 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1569, "high": 0.1574, "low": 0.1566, "close": 0.1572, "volume": 1365745.0, "close_time": 1770713999999, "quote_volume": 214459.0119, "trades": 2337, "taker_buy_base": 682216.0, "taker_buy_quote": 107114.9718 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1573, "high": 0.1579, "low": 0.1566, "close": 0.157, "volume": 1727767.0, "close_time": 1770717599999, "quote_volume": 271753.8345, "trades": 2220, "taker_buy_base": 899575.0, "taker_buy_quote": 141522.645 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.157, "high": 0.1572, "low": 0.1564, "close": 0.1566, "volume": 1887433.0, "close_time": 1770721199999, "quote_volume": 295902.0822, "trades": 1523, "taker_buy_base": 763587.0, "taker_buy_quote": 119745.9411 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1565, "high": 0.1569, "low": 0.1557, "close": 0.1558, "volume": 1622264.0, "close_time": 1770724799999, "quote_volume": 253618.4449, "trades": 1921, "taker_buy_base": 643695.0, "taker_buy_quote": 100589.686 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1559, "high": 0.1563, "low": 0.155, "close": 0.1551, "volume": 2479943.0, "close_time": 1770728399999, "quote_volume": 385892.9684, "trades": 2530, "taker_buy_base": 1625176.0, "taker_buy_quote": 252939.4282 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1552, "high": 0.1566, "low": 0.1548, "close": 0.1562, "volume": 5596683.0, "close_time": 1770731999999, "quote_volume": 872956.2343, "trades": 4232, "taker_buy_base": 2296965.0, "taker_buy_quote": 358170.4179 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1561, "high": 0.1578, "low": 0.1555, "close": 0.1563, "volume": 9564100.0, "close_time": 1770735599999, "quote_volume": 1495648.8442, "trades": 9441, "taker_buy_base": 4551553.0, "taker_buy_quote": 712404.305 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1563, "high": 0.1601, "low": 0.156, "close": 0.1594, "volume": 4664533.0, "close_time": 1770739199999, "quote_volume": 737500.9463, "trades": 7061, "taker_buy_base": 2774341.0, "taker_buy_quote": 438467.8445 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1593, "high": 0.1597, "low": 0.1576, "close": 0.1583, "volume": 3054960.0, "close_time": 1770742799999, "quote_volume": 484216.6011, "trades": 5548, "taker_buy_base": 1492838.0, "taker_buy_quote": 236597.8503 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1583, "high": 0.1597, "low": 0.1579, "close": 0.1592, "volume": 1850991.0, "close_time": 1770746399999, "quote_volume": 294151.3236, "trades": 3106, "taker_buy_base": 1090603.0, "taker_buy_quote": 173362.3904 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1593, "high": 0.1594, "low": 0.1562, "close": 0.157, "volume": 1803612.0, "close_time": 1770749999999, "quote_volume": 284499.209, "trades": 3557, "taker_buy_base": 950408.0, "taker_buy_quote": 149956.4023 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.157, "high": 0.158, "low": 0.1563, "close": 0.1573, "volume": 960095.0, "close_time": 1770753599999, "quote_volume": 150855.1433, "trades": 1975, "taker_buy_base": 517209.0, "taker_buy_quote": 81258.556 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1573, "high": 0.1578, "low": 0.1567, "close": 0.1574, "volume": 1067314.0, "close_time": 1770757199999, "quote_volume": 167909.0306, "trades": 1939, "taker_buy_base": 563601.0, "taker_buy_quote": 88679.3485 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1573, "high": 0.1583, "low": 0.1566, "close": 0.1579, "volume": 2653214.0, "close_time": 1770760799999, "quote_volume": 417682.1035, "trades": 3502, "taker_buy_base": 1416499.0, "taker_buy_quote": 223026.4122 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1579, "high": 0.1588, "low": 0.1574, "close": 0.1584, "volume": 1066989.0, "close_time": 1770764399999, "quote_volume": 168528.9325, "trades": 1695, "taker_buy_base": 627339.0, "taker_buy_quote": 99079.4023 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1583, "high": 0.1587, "low": 0.1578, "close": 0.1585, "volume": 1478089.0, "close_time": 1770767999999, "quote_volume": 233732.392, "trades": 1798, "taker_buy_base": 598505.0, "taker_buy_quote": 94683.599 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1585, "high": 0.1591, "low": 0.1582, "close": 0.1588, "volume": 1457823.0, "close_time": 1770771599999, "quote_volume": 231374.4204, "trades": 2190, "taker_buy_base": 741661.0, "taker_buy_quote": 117727.1043 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1587, "high": 0.1589, "low": 0.1579, "close": 0.1583, "volume": 701043.0, "close_time": 1770775199999, "quote_volume": 111075.639, "trades": 1386, "taker_buy_base": 419971.0, "taker_buy_quote": 66545.8836 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1583, "high": 0.1589, "low": 0.1577, "close": 0.1578, "volume": 2084204.0, "close_time": 1770778799999, "quote_volume": 329978.7801, "trades": 2387, "taker_buy_base": 1057093.0, "taker_buy_quote": 167310.0074 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1578, "high": 0.1581, "low": 0.1565, "close": 0.1571, "volume": 1988430.0, "close_time": 1770782399999, "quote_volume": 312699.3287, "trades": 2638, "taker_buy_base": 959848.0, "taker_buy_quote": 151000.2957 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.157, "high": 0.1574, "low": 0.1552, "close": 0.1554, "volume": 2522668.0, "close_time": 1770785999999, "quote_volume": 393769.0649, "trades": 4389, "taker_buy_base": 1230652.0, "taker_buy_quote": 192069.9825 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1555, "high": 0.1563, "low": 0.1554, "close": 0.1556, "volume": 1672578.0, "close_time": 1770789599999, "quote_volume": 260822.591, "trades": 2843, "taker_buy_base": 1007014.0, "taker_buy_quote": 157045.5887 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1556, "high": 0.1558, "low": 0.1534, "close": 0.1537, "volume": 2927023.0, "close_time": 1770793199999, "quote_volume": 452533.8438, "trades": 5272, "taker_buy_base": 1497892.0, "taker_buy_quote": 231675.5634 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1537, "high": 0.1545, "low": 0.1535, "close": 0.1541, "volume": 1205483.0, "close_time": 1770796799999, "quote_volume": 185645.2272, "trades": 2193, "taker_buy_base": 598390.0, "taker_buy_quote": 92153.3291 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.154, "high": 0.1545, "low": 0.1536, "close": 0.1539, "volume": 1877328.0, "close_time": 1770800399999, "quote_volume": 288984.1339, "trades": 2742, "taker_buy_base": 806502.0, "taker_buy_quote": 124194.7527 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1539, "high": 0.1542, "low": 0.153, "close": 0.1532, "volume": 1145694.0, "close_time": 1770803999999, "quote_volume": 175966.979, "trades": 2273, "taker_buy_base": 631880.0, "taker_buy_quote": 97106.9139 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1532, "high": 0.1533, "low": 0.1525, "close": 0.1531, "volume": 1889970.0, "close_time": 1770807599999, "quote_volume": 288886.8842, "trades": 2621, "taker_buy_base": 936140.0, "taker_buy_quote": 143113.7613 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1531, "high": 0.1543, "low": 0.1531, "close": 0.1541, "volume": 1463563.0, "close_time": 1770811199999, "quote_volume": 225163.3043, "trades": 2139, "taker_buy_base": 946000.0, "taker_buy_quote": 145491.8273 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1541, "high": 0.1542, "low": 0.1533, "close": 0.1535, "volume": 2887613.0, "close_time": 1770814799999, "quote_volume": 443508.1604, "trades": 3039, "taker_buy_base": 1516545.0, "taker_buy_quote": 232949.345 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1536, "high": 0.1547, "low": 0.1529, "close": 0.1545, "volume": 3954015.0, "close_time": 1770818399999, "quote_volume": 608039.7444, "trades": 6204, "taker_buy_base": 2418273.0, "taker_buy_quote": 371896.5987 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1546, "high": 0.158, "low": 0.1522, "close": 0.1525, "volume": 5852685.0, "close_time": 1770821999999, "quote_volume": 907974.3123, "trades": 11179, "taker_buy_base": 3034747.0, "taker_buy_quote": 471023.1893 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1525, "high": 0.1532, "low": 0.1506, "close": 0.1514, "volume": 4092278.0, "close_time": 1770825599999, "quote_volume": 621338.2678, "trades": 9381, "taker_buy_base": 2212746.0, "taker_buy_quote": 335909.4306 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1515, "high": 0.1533, "low": 0.1507, "close": 0.1509, "volume": 1815287.0, "close_time": 1770829199999, "quote_volume": 275652.8139, "trades": 3916, "taker_buy_base": 1023913.0, "taker_buy_quote": 155453.8551 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1508, "high": 0.1535, "low": 0.1508, "close": 0.1527, "volume": 1382086.0, "close_time": 1770832799999, "quote_volume": 210388.7032, "trades": 3408, "taker_buy_base": 705639.0, "taker_buy_quote": 107332.7558 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1527, "high": 0.1548, "low": 0.152, "close": 0.1542, "volume": 1552064.0, "close_time": 1770836399999, "quote_volume": 238653.1111, "trades": 3056, "taker_buy_base": 963912.0, "taker_buy_quote": 148208.5536 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1543, "high": 0.155, "low": 0.1536, "close": 0.1541, "volume": 1396347.0, "close_time": 1770839999999, "quote_volume": 215629.7391, "trades": 2586, "taker_buy_base": 782295.0, "taker_buy_quote": 120816.9239 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1541, "high": 0.1558, "low": 0.1533, "close": 0.1556, "volume": 2669598.0, "close_time": 1770843599999, "quote_volume": 412038.3937, "trades": 3256, "taker_buy_base": 1004011.0, "taker_buy_quote": 154974.1452 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1556, "high": 0.1573, "low": 0.1552, "close": 0.1562, "volume": 1733095.0, "close_time": 1770847199999, "quote_volume": 270797.9846, "trades": 3187, "taker_buy_base": 989651.0, "taker_buy_quote": 154664.9323 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1563, "high": 0.1563, "low": 0.1544, "close": 0.1548, "volume": 1231433.0, "close_time": 1770850799999, "quote_volume": 191430.4348, "trades": 2268, "taker_buy_base": 698439.0, "taker_buy_quote": 108571.514 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1548, "high": 0.1552, "low": 0.1537, "close": 0.1547, "volume": 1659892.0, "close_time": 1770854399999, "quote_volume": 256113.4443, "trades": 3072, "taker_buy_base": 648447.0, "taker_buy_quote": 100077.8916 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1547, "high": 0.1565, "low": 0.1547, "close": 0.156, "volume": 1507137.0, "close_time": 1770857999999, "quote_volume": 234635.8272, "trades": 2455, "taker_buy_base": 712061.0, "taker_buy_quote": 110904.2253 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.156, "high": 0.1571, "low": 0.1559, "close": 0.1565, "volume": 987100.0, "close_time": 1770861599999, "quote_volume": 154561.5189, "trades": 1942, "taker_buy_base": 601369.0, "taker_buy_quote": 94160.9216 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1564, "high": 0.1567, "low": 0.1558, "close": 0.156, "volume": 659327.0, "close_time": 1770865199999, "quote_volume": 102931.1624, "trades": 1261, "taker_buy_base": 313329.0, "taker_buy_quote": 48917.5674 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.156, "high": 0.1567, "low": 0.1559, "close": 0.1566, "volume": 1129450.0, "close_time": 1770868799999, "quote_volume": 176629.4686, "trades": 1416, "taker_buy_base": 834551.0, "taker_buy_quote": 130510.8588 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1565, "high": 0.1572, "low": 0.1562, "close": 0.1565, "volume": 829634.0, "close_time": 1770872399999, "quote_volume": 129911.063, "trades": 1744, "taker_buy_base": 383466.0, "taker_buy_quote": 60047.0181 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1565, "high": 0.1574, "low": 0.1558, "close": 0.1571, "volume": 465387.0, "close_time": 1770875999999, "quote_volume": 72892.1905, "trades": 1458, "taker_buy_base": 245771.0, "taker_buy_quote": 38490.5747 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1571, "high": 0.1588, "low": 0.157, "close": 0.1582, "volume": 569880.0, "close_time": 1770879599999, "quote_volume": 90080.8954, "trades": 1236, "taker_buy_base": 347767.0, "taker_buy_quote": 54956.7211 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1583, "high": 0.1591, "low": 0.1578, "close": 0.159, "volume": 1322261.0, "close_time": 1770883199999, "quote_volume": 209551.074, "trades": 2095, "taker_buy_base": 552357.0, "taker_buy_quote": 87578.0879 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1591, "high": 0.1597, "low": 0.1585, "close": 0.159, "volume": 1448749.0, "close_time": 1770886799999, "quote_volume": 230707.4649, "trades": 2860, "taker_buy_base": 673843.0, "taker_buy_quote": 107305.2059 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.159, "high": 0.1603, "low": 0.1587, "close": 0.16, "volume": 1577048.0, "close_time": 1770890399999, "quote_volume": 251942.895, "trades": 2657, "taker_buy_base": 847113.0, "taker_buy_quote": 135335.1577 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1601, "high": 0.1607, "low": 0.1594, "close": 0.1607, "volume": 756481.0, "close_time": 1770893999999, "quote_volume": 121076.3743, "trades": 1759, "taker_buy_base": 478155.0, "taker_buy_quote": 76559.6068 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1608, "high": 0.161, "low": 0.1599, "close": 0.1604, "volume": 1984390.0, "close_time": 1770897599999, "quote_volume": 318104.6835, "trades": 2515, "taker_buy_base": 916034.0, "taker_buy_quote": 146827.7089 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1604, "high": 0.161, "low": 0.1601, "close": 0.1605, "volume": 965391.0, "close_time": 1770901199999, "quote_volume": 154861.3716, "trades": 2228, "taker_buy_base": 564028.0, "taker_buy_quote": 90483.6935 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1605, "high": 0.162, "low": 0.1598, "close": 0.1618, "volume": 1671018.0, "close_time": 1770904799999, "quote_volume": 268497.2293, "trades": 2628, "taker_buy_base": 1004172.0, "taker_buy_quote": 161369.1054 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1619, "high": 0.162, "low": 0.1606, "close": 0.1613, "volume": 1690532.0, "close_time": 1770908399999, "quote_volume": 272451.7724, "trades": 3484, "taker_buy_base": 634508.0, "taker_buy_quote": 102287.1351 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1613, "high": 0.1636, "low": 0.16, "close": 0.1608, "volume": 3676866.0, "close_time": 1770911999999, "quote_volume": 594295.6836, "trades": 5921, "taker_buy_base": 1769663.0, "taker_buy_quote": 286132.388 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1608, "high": 0.1611, "low": 0.1558, "close": 0.1564, "volume": 5600355.0, "close_time": 1770915599999, "quote_volume": 886025.443, "trades": 10540, "taker_buy_base": 2144020.0, "taker_buy_quote": 339286.8265 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1565, "high": 0.1584, "low": 0.156, "close": 0.1565, "volume": 2092081.0, "close_time": 1770919199999, "quote_volume": 328928.125, "trades": 4956, "taker_buy_base": 867681.0, "taker_buy_quote": 136395.0191 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1566, "high": 0.1574, "low": 0.1556, "close": 0.1563, "volume": 1530497.0, "close_time": 1770922799999, "quote_volume": 239538.7737, "trades": 3792, "taker_buy_base": 675049.0, "taker_buy_quote": 105720.8487 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1563, "high": 0.1581, "low": 0.1553, "close": 0.1564, "volume": 1705673.0, "close_time": 1770926399999, "quote_volume": 267405.4268, "trades": 4553, "taker_buy_base": 931492.0, "taker_buy_quote": 146061.4988 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1564, "high": 0.1567, "low": 0.1544, "close": 0.1548, "volume": 946850.0, "close_time": 1770929999999, "quote_volume": 147194.1004, "trades": 2956, "taker_buy_base": 581616.0, "taker_buy_quote": 90469.4526 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1547, "high": 0.1553, "low": 0.1539, "close": 0.1544, "volume": 2120534.0, "close_time": 1770933599999, "quote_volume": 327351.3958, "trades": 3048, "taker_buy_base": 1243505.0, "taker_buy_quote": 191970.4942 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1543, "high": 0.1567, "low": 0.154, "close": 0.1566, "volume": 1459569.0, "close_time": 1770937199999, "quote_volume": 226040.1587, "trades": 2796, "taker_buy_base": 965495.0, "taker_buy_quote": 149474.4695 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1565, "high": 0.1571, "low": 0.156, "close": 0.1563, "volume": 1172269.0, "close_time": 1770940799999, "quote_volume": 183409.2262, "trades": 2880, "taker_buy_base": 632672.0, "taker_buy_quote": 98980.7412 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1564, "high": 0.1571, "low": 0.1549, "close": 0.1555, "volume": 1100686.0, "close_time": 1770944399999, "quote_volume": 171516.9647, "trades": 2946, "taker_buy_base": 619934.0, "taker_buy_quote": 96619.1009 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1554, "high": 0.156, "low": 0.1547, "close": 0.1556, "volume": 1821078.0, "close_time": 1770947999999, "quote_volume": 282992.472, "trades": 4093, "taker_buy_base": 1013640.0, "taker_buy_quote": 157509.7296 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1556, "high": 0.1567, "low": 0.1551, "close": 0.1564, "volume": 1594901.0, "close_time": 1770951599999, "quote_volume": 248194.82, "trades": 4133, "taker_buy_base": 992412.0, "taker_buy_quote": 154399.1691 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1563, "high": 0.1567, "low": 0.1556, "close": 0.1562, "volume": 1416998.0, "close_time": 1770955199999, "quote_volume": 221222.0326, "trades": 3412, "taker_buy_base": 677027.0, "taker_buy_quote": 105679.7095 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1563, "high": 0.1564, "low": 0.1548, "close": 0.1549, "volume": 3817621.0, "close_time": 1770958799999, "quote_volume": 592488.3334, "trades": 5742, "taker_buy_base": 2812601.0, "taker_buy_quote": 436521.2709 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1549, "high": 0.1559, "low": 0.1548, "close": 0.1552, "volume": 1107932.0, "close_time": 1770962399999, "quote_volume": 172050.6686, "trades": 2543, "taker_buy_base": 678600.0, "taker_buy_quote": 105406.8035 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1552, "high": 0.1558, "low": 0.1545, "close": 0.1557, "volume": 1394308.0, "close_time": 1770965999999, "quote_volume": 216555.0588, "trades": 2034, "taker_buy_base": 749062.0, "taker_buy_quote": 116368.6043 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1557, "high": 0.1564, "low": 0.1553, "close": 0.1559, "volume": 837149.0, "close_time": 1770969599999, "quote_volume": 130532.7184, "trades": 2267, "taker_buy_base": 543850.0, "taker_buy_quote": 84812.1917 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1559, "high": 0.1581, "low": 0.1558, "close": 0.1576, "volume": 1552336.0, "close_time": 1770973199999, "quote_volume": 243727.7623, "trades": 3096, "taker_buy_base": 984637.0, "taker_buy_quote": 154590.1403 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1568, "close": 0.1569, "volume": 1474324.0, "close_time": 1770976799999, "quote_volume": 231612.8947, "trades": 2398, "taker_buy_base": 879571.0, "taker_buy_quote": 138188.8477 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1569, "high": 0.1579, "low": 0.1568, "close": 0.1575, "volume": 1042498.0, "close_time": 1770980399999, "quote_volume": 163978.3033, "trades": 1872, "taker_buy_base": 544709.0, "taker_buy_quote": 85676.0968 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1574, "high": 0.1582, "low": 0.157, "close": 0.158, "volume": 998874.0, "close_time": 1770983999999, "quote_volume": 157411.271, "trades": 1836, "taker_buy_base": 619798.0, "taker_buy_quote": 97661.8282 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.158, "high": 0.1581, "low": 0.1571, "close": 0.1577, "volume": 840100.0, "close_time": 1770987599999, "quote_volume": 132352.1831, "trades": 1918, "taker_buy_base": 383488.0, "taker_buy_quote": 60420.9632 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1577, "high": 0.159, "low": 0.1574, "close": 0.1586, "volume": 2689538.0, "close_time": 1770991199999, "quote_volume": 425657.14, "trades": 4450, "taker_buy_base": 1699540.0, "taker_buy_quote": 268962.5027 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1585, "high": 0.1606, "low": 0.1576, "close": 0.1597, "volume": 3077185.0, "close_time": 1770994799999, "quote_volume": 489958.2437, "trades": 6905, "taker_buy_base": 1819730.0, "taker_buy_quote": 289741.6918 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1597, "high": 0.1635, "low": 0.1594, "close": 0.1619, "volume": 5144399.0, "close_time": 1770998399999, "quote_volume": 832612.6674, "trades": 9415, "taker_buy_base": 3072097.0, "taker_buy_quote": 497118.5975 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1619, "high": 0.166, "low": 0.1612, "close": 0.1654, "volume": 7970459.0, "close_time": 1771001999999, "quote_volume": 1305988.2311, "trades": 11752, "taker_buy_base": 4578664.0, "taker_buy_quote": 749998.8946 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1654, "high": 0.1667, "low": 0.1646, "close": 0.1654, "volume": 2419704.0, "close_time": 1771005599999, "quote_volume": 401181.678, "trades": 4089, "taker_buy_base": 1373055.0, "taker_buy_quote": 227642.2188 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1654, "high": 0.1658, "low": 0.1635, "close": 0.1645, "volume": 3527290.0, "close_time": 1771009199999, "quote_volume": 580341.0733, "trades": 4692, "taker_buy_base": 1921767.0, "taker_buy_quote": 316113.4045 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1646, "high": 0.1653, "low": 0.1639, "close": 0.1647, "volume": 1677557.0, "close_time": 1771012799999, "quote_volume": 276135.5925, "trades": 2732, "taker_buy_base": 1115793.0, "taker_buy_quote": 183684.7484 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1647, "high": 0.1655, "low": 0.1644, "close": 0.1655, "volume": 1975943.0, "close_time": 1771016399999, "quote_volume": 325934.6725, "trades": 2735, "taker_buy_base": 1037926.0, "taker_buy_quote": 171233.0168 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1654, "high": 0.1661, "low": 0.1654, "close": 0.1658, "volume": 1454037.0, "close_time": 1771019999999, "quote_volume": 240997.1897, "trades": 2533, "taker_buy_base": 818298.0, "taker_buy_quote": 135663.342 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1657, "high": 0.1663, "low": 0.1647, "close": 0.1649, "volume": 1804162.0, "close_time": 1771023599999, "quote_volume": 298441.8366, "trades": 2451, "taker_buy_base": 1075220.0, "taker_buy_quote": 177877.4505 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.165, "high": 0.1652, "low": 0.1644, "close": 0.1646, "volume": 1374819.0, "close_time": 1771027199999, "quote_volume": 226394.2017, "trades": 2036, "taker_buy_base": 727640.0, "taker_buy_quote": 119840.3033 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1646, "high": 0.1664, "low": 0.1645, "close": 0.1659, "volume": 2244649.0, "close_time": 1771030799999, "quote_volume": 371142.8702, "trades": 3195, "taker_buy_base": 1176164.0, "taker_buy_quote": 194416.3947 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1659, "high": 0.1673, "low": 0.1658, "close": 0.166, "volume": 2987520.0, "close_time": 1771034399999, "quote_volume": 497181.3219, "trades": 3286, "taker_buy_base": 1749841.0, "taker_buy_quote": 291184.0878 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1661, "high": 0.1665, "low": 0.1654, "close": 0.1658, "volume": 2705665.0, "close_time": 1771037999999, "quote_volume": 449069.769, "trades": 2642, "taker_buy_base": 1688006.0, "taker_buy_quote": 280176.4472 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1658, "high": 0.1669, "low": 0.1656, "close": 0.1666, "volume": 1909080.0, "close_time": 1771041599999, "quote_volume": 317435.4948, "trades": 2236, "taker_buy_base": 1098888.0, "taker_buy_quote": 182741.3752 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1666, "high": 0.1668, "low": 0.1662, "close": 0.1663, "volume": 671155.0, "close_time": 1771045199999, "quote_volume": 111740.3402, "trades": 1126, "taker_buy_base": 374859.0, "taker_buy_quote": 62427.089 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1664, "high": 0.1669, "low": 0.1653, "close": 0.1656, "volume": 2271774.0, "close_time": 1771048799999, "quote_volume": 376582.46, "trades": 2237, "taker_buy_base": 1146305.0, "taker_buy_quote": 190030.748 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1656, "high": 0.1662, "low": 0.1654, "close": 0.1661, "volume": 911732.0, "close_time": 1771052399999, "quote_volume": 151112.9614, "trades": 1358, "taker_buy_base": 583374.0, "taker_buy_quote": 96715.0102 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1661, "high": 0.1672, "low": 0.1661, "close": 0.1671, "volume": 1140968.0, "close_time": 1771055999999, "quote_volume": 190075.1182, "trades": 1601, "taker_buy_base": 743871.0, "taker_buy_quote": 123928.3043 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.167, "high": 0.1695, "low": 0.167, "close": 0.1693, "volume": 2967737.0, "close_time": 1771059599999, "quote_volume": 499050.795, "trades": 3166, "taker_buy_base": 1771727.0, "taker_buy_quote": 297894.7942 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1694, "high": 0.1705, "low": 0.1693, "close": 0.17, "volume": 1943359.0, "close_time": 1771063199999, "quote_volume": 330440.7561, "trades": 2725, "taker_buy_base": 1150330.0, "taker_buy_quote": 195564.7392 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.17, "high": 0.1706, "low": 0.1696, "close": 0.1704, "volume": 2042227.0, "close_time": 1771066799999, "quote_volume": 347193.6362, "trades": 1998, "taker_buy_base": 1331409.0, "taker_buy_quote": 226326.1274 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1703, "high": 0.1728, "low": 0.1698, "close": 0.1703, "volume": 8458734.0, "close_time": 1771070399999, "quote_volume": 1447607.8549, "trades": 6853, "taker_buy_base": 4675444.0, "taker_buy_quote": 800266.3133 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1703, "high": 0.1711, "low": 0.1694, "close": 0.1698, "volume": 2580411.0, "close_time": 1771073999999, "quote_volume": 439359.6114, "trades": 3891, "taker_buy_base": 1407046.0, "taker_buy_quote": 239611.4468 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1698, "high": 0.17, "low": 0.1681, "close": 0.1687, "volume": 2672355.0, "close_time": 1771077599999, "quote_volume": 451281.8935, "trades": 3610, "taker_buy_base": 1659088.0, "taker_buy_quote": 280113.5334 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1688, "high": 0.1715, "low": 0.1686, "close": 0.1712, "volume": 1320774.0, "close_time": 1771081199999, "quote_volume": 224412.6657, "trades": 2429, "taker_buy_base": 835940.0, "taker_buy_quote": 141975.668 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1711, "high": 0.1716, "low": 0.1705, "close": 0.1716, "volume": 2376434.0, "close_time": 1771084799999, "quote_volume": 406374.4107, "trades": 2738, "taker_buy_base": 1326389.0, "taker_buy_quote": 226804.9694 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1716, "high": 0.1728, "low": 0.1705, "close": 0.1725, "volume": 2360172.0, "close_time": 1771088399999, "quote_volume": 404696.0561, "trades": 3635, "taker_buy_base": 1404533.0, "taker_buy_quote": 240829.5438 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1725, "high": 0.1737, "low": 0.1719, "close": 0.1735, "volume": 2599801.0, "close_time": 1771091999999, "quote_volume": 450230.4743, "trades": 3211, "taker_buy_base": 1416167.0, "taker_buy_quote": 245242.9233 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1734, "high": 0.1751, "low": 0.173, "close": 0.1751, "volume": 4847104.0, "close_time": 1771095599999, "quote_volume": 845785.4852, "trades": 5059, "taker_buy_base": 2806147.0, "taker_buy_quote": 489784.9444 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1751, "high": 0.1765, "low": 0.1744, "close": 0.176, "volume": 2449188.0, "close_time": 1771099199999, "quote_volume": 430222.9709, "trades": 3967, "taker_buy_base": 1481731.0, "taker_buy_quote": 260370.7865 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.176, "high": 0.1768, "low": 0.1735, "close": 0.1741, "volume": 4092655.0, "close_time": 1771102799999, "quote_volume": 714550.5604, "trades": 5093, "taker_buy_base": 1956235.0, "taker_buy_quote": 341748.1541 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1742, "high": 0.1754, "low": 0.173, "close": 0.1742, "volume": 1988904.0, "close_time": 1771106399999, "quote_volume": 346755.1049, "trades": 3874, "taker_buy_base": 1099605.0, "taker_buy_quote": 191817.8016 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1742, "high": 0.1757, "low": 0.1739, "close": 0.175, "volume": 1153800.0, "close_time": 1771109999999, "quote_volume": 201670.3011, "trades": 2272, "taker_buy_base": 604747.0, "taker_buy_quote": 105697.7574 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1749, "high": 0.1754, "low": 0.1739, "close": 0.1744, "volume": 1605931.0, "close_time": 1771113599999, "quote_volume": 280405.5325, "trades": 3089, "taker_buy_base": 911727.0, "taker_buy_quote": 159226.6207 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1744, "high": 0.1756, "low": 0.1739, "close": 0.1751, "volume": 2945365.0, "close_time": 1771117199999, "quote_volume": 514360.7225, "trades": 4906, "taker_buy_base": 1741317.0, "taker_buy_quote": 304067.0729 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1752, "high": 0.1765, "low": 0.1744, "close": 0.1756, "volume": 2785767.0, "close_time": 1771120799999, "quote_volume": 488324.9853, "trades": 6823, "taker_buy_base": 1734274.0, "taker_buy_quote": 304064.6849 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1755, "high": 0.1766, "low": 0.1742, "close": 0.1759, "volume": 2550179.0, "close_time": 1771124399999, "quote_volume": 447391.0686, "trades": 5332, "taker_buy_base": 1488002.0, "taker_buy_quote": 261125.3802 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1758, "high": 0.177, "low": 0.1732, "close": 0.1761, "volume": 2839330.0, "close_time": 1771127999999, "quote_volume": 496813.5407, "trades": 6663, "taker_buy_base": 1458425.0, "taker_buy_quote": 255333.7115 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1762, "high": 0.1786, "low": 0.1761, "close": 0.1777, "volume": 3346554.0, "close_time": 1771131599999, "quote_volume": 593443.9286, "trades": 7089, "taker_buy_base": 1937799.0, "taker_buy_quote": 343458.9406 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1777, "high": 0.1806, "low": 0.1775, "close": 0.1798, "volume": 5587786.0, "close_time": 1771135199999, "quote_volume": 1003402.0978, "trades": 10140, "taker_buy_base": 3532048.0, "taker_buy_quote": 634092.7298 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1797, "high": 0.1806, "low": 0.1789, "close": 0.1801, "volume": 3960764.0, "close_time": 1771138799999, "quote_volume": 711894.0663, "trades": 6783, "taker_buy_base": 2296028.0, "taker_buy_quote": 412695.7018 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.18, "high": 0.1836, "low": 0.1795, "close": 0.1836, "volume": 7839991.0, "close_time": 1771142399999, "quote_volume": 1424581.2429, "trades": 12120, "taker_buy_base": 4732872.0, "taker_buy_quote": 860345.0651 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1835, "high": 0.1858, "low": 0.1786, "close": 0.179, "volume": 23552032.0, "close_time": 1771145999999, "quote_volume": 4325542.1785, "trades": 34158, "taker_buy_base": 13315266.0, "taker_buy_quote": 2446782.4939 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.179, "high": 0.1795, "low": 0.1773, "close": 0.1778, "volume": 4795942.0, "close_time": 1771149599999, "quote_volume": 856379.5167, "trades": 8111, "taker_buy_base": 2322677.0, "taker_buy_quote": 414885.3203 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1778, "high": 0.1781, "low": 0.1758, "close": 0.1768, "volume": 3784193.0, "close_time": 1771153199999, "quote_volume": 668416.427, "trades": 7154, "taker_buy_base": 1718038.0, "taker_buy_quote": 303453.8102 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1767, "high": 0.1773, "low": 0.1756, "close": 0.1761, "volume": 3985877.0, "close_time": 1771156799999, "quote_volume": 703994.2845, "trades": 5645, "taker_buy_base": 1883652.0, "taker_buy_quote": 332790.8741 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1761, "high": 0.1765, "low": 0.1711, "close": 0.1713, "volume": 5535260.0, "close_time": 1771160399999, "quote_volume": 963938.9854, "trades": 9386, "taker_buy_base": 2398061.0, "taker_buy_quote": 418030.7523 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1713, "high": 0.1732, "low": 0.1703, "close": 0.1713, "volume": 7196961.0, "close_time": 1771163999999, "quote_volume": 1235472.0198, "trades": 11210, "taker_buy_base": 3071556.0, "taker_buy_quote": 527688.0263 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1712, "high": 0.1734, "low": 0.1709, "close": 0.1731, "volume": 2512969.0, "close_time": 1771167599999, "quote_volume": 432802.3858, "trades": 4352, "taker_buy_base": 1438330.0, "taker_buy_quote": 247917.3005 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1731, "high": 0.1745, "low": 0.1725, "close": 0.1731, "volume": 2413443.0, "close_time": 1771171199999, "quote_volume": 418346.6563, "trades": 3769, "taker_buy_base": 1185838.0, "taker_buy_quote": 205637.081 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.173, "high": 0.173, "low": 0.1712, "close": 0.1727, "volume": 2664788.0, "close_time": 1771174799999, "quote_volume": 459351.4204, "trades": 4565, "taker_buy_base": 1199256.0, "taker_buy_quote": 206718.6794 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1727, "high": 0.173, "low": 0.1685, "close": 0.1699, "volume": 4892063.0, "close_time": 1771178399999, "quote_volume": 832661.0035, "trades": 7607, "taker_buy_base": 1932256.0, "taker_buy_quote": 329121.3843 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1699, "high": 0.1701, "low": 0.1682, "close": 0.1686, "volume": 3706968.0, "close_time": 1771181999999, "quote_volume": 626716.2829, "trades": 5909, "taker_buy_base": 1600700.0, "taker_buy_quote": 270565.8812 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1686, "high": 0.1692, "low": 0.1675, "close": 0.1682, "volume": 2099400.0, "close_time": 1771185599999, "quote_volume": 352961.1652, "trades": 4413, "taker_buy_base": 936001.0, "taker_buy_quote": 157391.3685 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1682, "high": 0.1691, "low": 0.1675, "close": 0.1679, "volume": 1682013.0, "close_time": 1771189199999, "quote_volume": 282867.0541, "trades": 2451, "taker_buy_base": 840062.0, "taker_buy_quote": 141306.1059 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1679, "high": 0.1693, "low": 0.1678, "close": 0.1688, "volume": 1901583.0, "close_time": 1771192799999, "quote_volume": 320305.2513, "trades": 3079, "taker_buy_base": 879193.0, "taker_buy_quote": 148104.6316 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1688, "high": 0.1706, "low": 0.1685, "close": 0.1704, "volume": 1180150.0, "close_time": 1771196399999, "quote_volume": 200073.1901, "trades": 2339, "taker_buy_base": 583959.0, "taker_buy_quote": 98937.1337 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1704, "high": 0.1706, "low": 0.1687, "close": 0.1702, "volume": 1679402.0, "close_time": 1771199999999, "quote_volume": 284803.5315, "trades": 3521, "taker_buy_base": 673773.0, "taker_buy_quote": 114252.1456 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1703, "high": 0.1717, "low": 0.17, "close": 0.171, "volume": 1430446.0, "close_time": 1771203599999, "quote_volume": 244363.6671, "trades": 3006, "taker_buy_base": 670842.0, "taker_buy_quote": 114615.1895 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.171, "high": 0.1716, "low": 0.1696, "close": 0.1703, "volume": 793287.0, "close_time": 1771207199999, "quote_volume": 135203.89, "trades": 2257, "taker_buy_base": 455088.0, "taker_buy_quote": 77569.1899 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1703, "high": 0.171, "low": 0.169, "close": 0.1691, "volume": 1428084.0, "close_time": 1771210799999, "quote_volume": 242625.5219, "trades": 2389, "taker_buy_base": 455688.0, "taker_buy_quote": 77386.541 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1692, "high": 0.1694, "low": 0.1687, "close": 0.169, "volume": 1463661.0, "close_time": 1771214399999, "quote_volume": 247354.9083, "trades": 2411, "taker_buy_base": 557514.0, "taker_buy_quote": 94258.9925 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.169, "high": 0.1704, "low": 0.1689, "close": 0.1702, "volume": 1091488.0, "close_time": 1771217999999, "quote_volume": 185179.8479, "trades": 1799, "taker_buy_base": 550117.0, "taker_buy_quote": 93310.4741 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1703, "high": 0.1708, "low": 0.1679, "close": 0.1685, "volume": 1325749.0, "close_time": 1771221599999, "quote_volume": 224112.305, "trades": 2421, "taker_buy_base": 717363.0, "taker_buy_quote": 121235.7797 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1685, "high": 0.1692, "low": 0.1681, "close": 0.1687, "volume": 2409805.0, "close_time": 1771225199999, "quote_volume": 406507.2612, "trades": 2641, "taker_buy_base": 1519307.0, "taker_buy_quote": 256297.3174 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1687, "high": 0.169, "low": 0.1679, "close": 0.1683, "volume": 904693.0, "close_time": 1771228799999, "quote_volume": 152398.9152, "trades": 1673, "taker_buy_base": 519560.0, "taker_buy_quote": 87526.5713 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1684, "high": 0.169, "low": 0.1681, "close": 0.1684, "volume": 1145007.0, "close_time": 1771232399999, "quote_volume": 192945.939, "trades": 1577, "taker_buy_base": 722428.0, "taker_buy_quote": 121777.2953 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1684, "high": 0.172, "low": 0.1684, "close": 0.1709, "volume": 2873405.0, "close_time": 1771235999999, "quote_volume": 490910.5439, "trades": 3983, "taker_buy_base": 1197172.0, "taker_buy_quote": 204186.3236 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1694, "close": 0.1694, "volume": 1123815.0, "close_time": 1771239599999, "quote_volume": 191096.2788, "trades": 2247, "taker_buy_base": 537845.0, "taker_buy_quote": 91512.9204 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1694, "high": 0.1698, "low": 0.1672, "close": 0.1691, "volume": 2010314.0, "close_time": 1771243199999, "quote_volume": 338600.4802, "trades": 3251, "taker_buy_base": 1152789.0, "taker_buy_quote": 194208.4417 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1691, "high": 0.1721, "low": 0.1685, "close": 0.1717, "volume": 2381942.0, "close_time": 1771246799999, "quote_volume": 406094.3094, "trades": 4044, "taker_buy_base": 1294457.0, "taker_buy_quote": 220569.6857 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1717, "high": 0.1726, "low": 0.168, "close": 0.1686, "volume": 4771592.0, "close_time": 1771250399999, "quote_volume": 810636.3382, "trades": 7432, "taker_buy_base": 2391174.0, "taker_buy_quote": 406420.8069 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1685, "high": 0.1707, "low": 0.1678, "close": 0.1695, "volume": 2136474.0, "close_time": 1771253999999, "quote_volume": 361604.7226, "trades": 4257, "taker_buy_base": 936750.0, "taker_buy_quote": 158504.1271 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1695, "high": 0.1707, "low": 0.1661, "close": 0.1671, "volume": 3869584.0, "close_time": 1771257599999, "quote_volume": 648326.1515, "trades": 8740, "taker_buy_base": 1853886.0, "taker_buy_quote": 310793.9412 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1671, "high": 0.1689, "low": 0.167, "close": 0.1683, "volume": 1774704.0, "close_time": 1771261199999, "quote_volume": 298188.8224, "trades": 3262, "taker_buy_base": 814126.0, "taker_buy_quote": 136817.7334 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1683, "high": 0.1689, "low": 0.1676, "close": 0.1683, "volume": 909672.0, "close_time": 1771264799999, "quote_volume": 153008.1697, "trades": 2216, "taker_buy_base": 493636.0, "taker_buy_quote": 83041.5337 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1683, "high": 0.1687, "low": 0.1674, "close": 0.1674, "volume": 1629455.0, "close_time": 1771268399999, "quote_volume": 274008.9225, "trades": 2005, "taker_buy_base": 839972.0, "taker_buy_quote": 141229.2227 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1675, "high": 0.1684, "low": 0.1671, "close": 0.1678, "volume": 1409251.0, "close_time": 1771271999999, "quote_volume": 236378.6348, "trades": 1609, "taker_buy_base": 921313.0, "taker_buy_quote": 154608.3162 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1677, "high": 0.1687, "low": 0.1672, "close": 0.1685, "volume": 2682847.0, "close_time": 1771275599999, "quote_volume": 450644.0642, "trades": 4875, "taker_buy_base": 1675827.0, "taker_buy_quote": 281475.7011 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1685, "high": 0.1699, "low": 0.168, "close": 0.1696, "volume": 2744340.0, "close_time": 1771279199999, "quote_volume": 463705.4097, "trades": 4506, "taker_buy_base": 1888169.0, "taker_buy_quote": 319044.8186 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1697, "high": 0.1704, "low": 0.1692, "close": 0.1693, "volume": 1587161.0, "close_time": 1771282799999, "quote_volume": 269432.461, "trades": 3281, "taker_buy_base": 929082.0, "taker_buy_quote": 157734.3512 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1693, "high": 0.1703, "low": 0.1693, "close": 0.1698, "volume": 553844.0, "close_time": 1771286399999, "quote_volume": 94068.3181, "trades": 1812, "taker_buy_base": 281488.0, "taker_buy_quote": 47809.562 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1698, "high": 0.1699, "low": 0.1692, "close": 0.1694, "volume": 613066.0, "close_time": 1771289999999, "quote_volume": 103925.7739, "trades": 1417, "taker_buy_base": 430957.0, "taker_buy_quote": 73057.2672 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1694, "high": 0.17, "low": 0.1689, "close": 0.1689, "volume": 527563.0, "close_time": 1771293599999, "quote_volume": 89386.8935, "trades": 1215, "taker_buy_base": 297324.0, "taker_buy_quote": 50388.5294 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.169, "high": 0.1704, "low": 0.1682, "close": 0.1697, "volume": 976452.0, "close_time": 1771297199999, "quote_volume": 165819.6265, "trades": 1797, "taker_buy_base": 356512.0, "taker_buy_quote": 60543.1764 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1696, "high": 0.1697, "low": 0.168, "close": 0.168, "volume": 1099642.0, "close_time": 1771300799999, "quote_volume": 185666.3351, "trades": 1625, "taker_buy_base": 659014.0, "taker_buy_quote": 111292.932 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1681, "high": 0.1688, "low": 0.1673, "close": 0.1685, "volume": 750328.0, "close_time": 1771304399999, "quote_volume": 126040.1942, "trades": 1511, "taker_buy_base": 414810.0, "taker_buy_quote": 69664.4242 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1685, "high": 0.1686, "low": 0.1669, "close": 0.1678, "volume": 957083.0, "close_time": 1771307999999, "quote_volume": 160441.8486, "trades": 1926, "taker_buy_base": 458322.0, "taker_buy_quote": 76838.5644 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1678, "high": 0.1682, "low": 0.1677, "close": 0.1677, "volume": 365164.0, "close_time": 1771311599999, "quote_volume": 61297.3731, "trades": 865, "taker_buy_base": 139890.0, "taker_buy_quote": 23486.6267 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1677, "high": 0.1678, "low": 0.1668, "close": 0.1673, "volume": 1014213.0, "close_time": 1771315199999, "quote_volume": 169685.8077, "trades": 1550, "taker_buy_base": 371781.0, "taker_buy_quote": 62214.6162 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1673, "high": 0.1676, "low": 0.1662, "close": 0.1664, "volume": 859289.0, "close_time": 1771318799999, "quote_volume": 143280.4893, "trades": 1775, "taker_buy_base": 390721.0, "taker_buy_quote": 65172.0728 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1665, "high": 0.1666, "low": 0.1655, "close": 0.1661, "volume": 935949.0, "close_time": 1771322399999, "quote_volume": 155433.1642, "trades": 1701, "taker_buy_base": 518789.0, "taker_buy_quote": 86169.024 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.166, "high": 0.1661, "low": 0.1651, "close": 0.1652, "volume": 1103265.0, "close_time": 1771325999999, "quote_volume": 182529.9093, "trades": 1656, "taker_buy_base": 544069.0, "taker_buy_quote": 90061.2901 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1653, "high": 0.1659, "low": 0.1652, "close": 0.1656, "volume": 977069.0, "close_time": 1771329599999, "quote_volume": 161711.2126, "trades": 1758, "taker_buy_base": 483404.0, "taker_buy_quote": 80000.9933 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1657, "high": 0.1662, "low": 0.1652, "close": 0.1655, "volume": 1307867.0, "close_time": 1771333199999, "quote_volume": 216899.5211, "trades": 1883, "taker_buy_base": 572669.0, "taker_buy_quote": 94924.1657 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1656, "high": 0.1672, "low": 0.1653, "close": 0.1668, "volume": 1772021.0, "close_time": 1771336799999, "quote_volume": 294860.0547, "trades": 3326, "taker_buy_base": 1040992.0, "taker_buy_quote": 173188.422 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1667, "high": 0.1673, "low": 0.1642, "close": 0.1649, "volume": 2699004.0, "close_time": 1771340399999, "quote_volume": 447321.4874, "trades": 6184, "taker_buy_base": 1493483.0, "taker_buy_quote": 247706.6224 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1649, "high": 0.1667, "low": 0.1647, "close": 0.1659, "volume": 3624492.0, "close_time": 1771343999999, "quote_volume": 599722.9201, "trades": 5975, "taker_buy_base": 2444303.0, "taker_buy_quote": 404321.3015 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1659, "high": 0.1694, "low": 0.1658, "close": 0.1661, "volume": 2902170.0, "close_time": 1771347599999, "quote_volume": 486660.8826, "trades": 5622, "taker_buy_base": 1643316.0, "taker_buy_quote": 275583.0638 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1661, "high": 0.1667, "low": 0.1642, "close": 0.1655, "volume": 2594094.0, "close_time": 1771351199999, "quote_volume": 428730.0043, "trades": 4477, "taker_buy_base": 1223933.0, "taker_buy_quote": 202376.5657 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1655, "high": 0.1688, "low": 0.1653, "close": 0.1676, "volume": 2273766.0, "close_time": 1771354799999, "quote_volume": 380340.3968, "trades": 3882, "taker_buy_base": 1374988.0, "taker_buy_quote": 229985.4894 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1676, "high": 0.1681, "low": 0.1667, "close": 0.1669, "volume": 772427.0, "close_time": 1771358399999, "quote_volume": 129278.6326, "trades": 1951, "taker_buy_base": 460364.0, "taker_buy_quote": 77059.6049 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1669, "high": 0.167, "low": 0.1657, "close": 0.1666, "volume": 802242.0, "close_time": 1771361999999, "quote_volume": 133478.334, "trades": 2117, "taker_buy_base": 410360.0, "taker_buy_quote": 68257.1822 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1666, "high": 0.1675, "low": 0.1665, "close": 0.1669, "volume": 697448.0, "close_time": 1771365599999, "quote_volume": 116453.0263, "trades": 1107, "taker_buy_base": 276833.0, "taker_buy_quote": 46239.4518 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.167, "high": 0.1673, "low": 0.1659, "close": 0.1661, "volume": 610631.0, "close_time": 1771369199999, "quote_volume": 101816.3558, "trades": 1463, "taker_buy_base": 307451.0, "taker_buy_quote": 51263.3936 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.166, "high": 0.1661, "low": 0.1656, "close": 0.1657, "volume": 818453.0, "close_time": 1771372799999, "quote_volume": 135712.6161, "trades": 1455, "taker_buy_base": 393622.0, "taker_buy_quote": 65268.4237 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1658, "high": 0.1662, "low": 0.165, "close": 0.1653, "volume": 512191.0, "close_time": 1771376399999, "quote_volume": 84854.682, "trades": 1072, "taker_buy_base": 265998.0, "taker_buy_quote": 44056.2539 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1653, "high": 0.1655, "low": 0.1644, "close": 0.1651, "volume": 1225833.0, "close_time": 1771379999999, "quote_volume": 202270.6454, "trades": 1806, "taker_buy_base": 432575.0, "taker_buy_quote": 71383.041 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1651, "high": 0.1667, "low": 0.1651, "close": 0.1661, "volume": 1466480.0, "close_time": 1771383599999, "quote_volume": 243537.8591, "trades": 1850, "taker_buy_base": 655103.0, "taker_buy_quote": 108796.4706 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1661, "high": 0.1667, "low": 0.1659, "close": 0.1664, "volume": 1310241.0, "close_time": 1771387199999, "quote_volume": 217918.0898, "trades": 1802, "taker_buy_base": 698465.0, "taker_buy_quote": 116195.4636 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1663, "high": 0.1669, "low": 0.1662, "close": 0.1667, "volume": 404387.0, "close_time": 1771390799999, "quote_volume": 67377.1815, "trades": 998, "taker_buy_base": 253318.0, "taker_buy_quote": 42218.2778 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1668, "high": 0.1671, "low": 0.1663, "close": 0.1666, "volume": 989805.0, "close_time": 1771394399999, "quote_volume": 165015.9494, "trades": 1144, "taker_buy_base": 541544.0, "taker_buy_quote": 90305.8538 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1666, "high": 0.1677, "low": 0.1665, "close": 0.1673, "volume": 432790.0, "close_time": 1771397999999, "quote_volume": 72307.7476, "trades": 877, "taker_buy_base": 309349.0, "taker_buy_quote": 51691.3666 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1673, "high": 0.1693, "low": 0.167, "close": 0.1691, "volume": 384023.0, "close_time": 1771401599999, "quote_volume": 64563.943, "trades": 1192, "taker_buy_base": 257904.0, "taker_buy_quote": 43367.5735 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.169, "high": 0.1695, "low": 0.168, "close": 0.1682, "volume": 1096081.0, "close_time": 1771405199999, "quote_volume": 184843.92, "trades": 1397, "taker_buy_base": 425879.0, "taker_buy_quote": 71881.9318 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1682, "high": 0.1687, "low": 0.1679, "close": 0.168, "volume": 364984.0, "close_time": 1771408799999, "quote_volume": 61400.4773, "trades": 956, "taker_buy_base": 195179.0, "taker_buy_quote": 32837.3375 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.168, "high": 0.1685, "low": 0.1667, "close": 0.167, "volume": 1180238.0, "close_time": 1771412399999, "quote_volume": 198134.3253, "trades": 2043, "taker_buy_base": 656362.0, "taker_buy_quote": 110213.0404 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1671, "high": 0.1671, "low": 0.1655, "close": 0.1656, "volume": 733980.0, "close_time": 1771415999999, "quote_volume": 122040.1346, "trades": 1553, "taker_buy_base": 258748.0, "taker_buy_quote": 43000.5061 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1657, "high": 0.1662, "low": 0.1651, "close": 0.1656, "volume": 1114912.0, "close_time": 1771419599999, "quote_volume": 184871.4076, "trades": 2110, "taker_buy_base": 627531.0, "taker_buy_quote": 104103.0217 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1655, "high": 0.1659, "low": 0.1646, "close": 0.1653, "volume": 1328861.0, "close_time": 1771423199999, "quote_volume": 219566.6301, "trades": 2017, "taker_buy_base": 811936.0, "taker_buy_quote": 134197.946 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1654, "high": 0.1658, "low": 0.1641, "close": 0.1655, "volume": 2436959.0, "close_time": 1771426799999, "quote_volume": 402201.3196, "trades": 4658, "taker_buy_base": 1168084.0, "taker_buy_quote": 192969.1159 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1655, "high": 0.1688, "low": 0.1654, "close": 0.1672, "volume": 2542477.0, "close_time": 1771430399999, "quote_volume": 425041.4016, "trades": 4240, "taker_buy_base": 1495520.0, "taker_buy_quote": 250000.3726 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1671, "high": 0.1672, "low": 0.1643, "close": 0.1643, "volume": 1320139.0, "close_time": 1771433999999, "quote_volume": 218576.6689, "trades": 2941, "taker_buy_base": 762722.0, "taker_buy_quote": 126238.338 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1643, "high": 0.1659, "low": 0.1638, "close": 0.1641, "volume": 1320650.0, "close_time": 1771437599999, "quote_volume": 217401.8651, "trades": 2416, "taker_buy_base": 716547.0, "taker_buy_quote": 117997.0291 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1641, "high": 0.1642, "low": 0.1623, "close": 0.1624, "volume": 2273391.0, "close_time": 1771441199999, "quote_volume": 370920.4138, "trades": 4287, "taker_buy_base": 1059080.0, "taker_buy_quote": 172932.3895 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1624, "high": 0.1632, "low": 0.1611, "close": 0.1622, "volume": 1675349.0, "close_time": 1771444799999, "quote_volume": 271375.6086, "trades": 3802, "taker_buy_base": 840429.0, "taker_buy_quote": 136156.0437 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1622, "high": 0.1624, "low": 0.1612, "close": 0.1615, "volume": 1172235.0, "close_time": 1771448399999, "quote_volume": 189680.232, "trades": 1868, "taker_buy_base": 477663.0, "taker_buy_quote": 77282.3392 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1616, "high": 0.1624, "low": 0.1611, "close": 0.1616, "volume": 818458.0, "close_time": 1771451999999, "quote_volume": 132277.8852, "trades": 1637, "taker_buy_base": 363448.0, "taker_buy_quote": 58776.5936 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1616, "high": 0.1619, "low": 0.1611, "close": 0.1614, "volume": 765013.0, "close_time": 1771455599999, "quote_volume": 123575.8976, "trades": 1421, "taker_buy_base": 400453.0, "taker_buy_quote": 64679.3201 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1613, "high": 0.1616, "low": 0.1608, "close": 0.1613, "volume": 756687.0, "close_time": 1771459199999, "quote_volume": 121945.7771, "trades": 1577, "taker_buy_base": 408919.0, "taker_buy_quote": 65898.957 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1613, "high": 0.1614, "low": 0.1604, "close": 0.1607, "volume": 1351839.0, "close_time": 1771462799999, "quote_volume": 217483.5786, "trades": 1956, "taker_buy_base": 631514.0, "taker_buy_quote": 101589.3378 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1607, "high": 0.1619, "low": 0.1607, "close": 0.1618, "volume": 2191246.0, "close_time": 1771466399999, "quote_volume": 353729.2454, "trades": 2805, "taker_buy_base": 1302470.0, "taker_buy_quote": 210251.5767 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1619, "high": 0.1621, "low": 0.1612, "close": 0.1617, "volume": 1127679.0, "close_time": 1771469999999, "quote_volume": 182359.6315, "trades": 1805, "taker_buy_base": 623107.0, "taker_buy_quote": 100835.228 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1618, "high": 0.1621, "low": 0.1613, "close": 0.1618, "volume": 352246.0, "close_time": 1771473599999, "quote_volume": 56991.4159, "trades": 1151, "taker_buy_base": 230645.0, "taker_buy_quote": 37319.4127 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1618, "high": 0.162, "low": 0.1608, "close": 0.161, "volume": 786976.0, "close_time": 1771477199999, "quote_volume": 127029.6628, "trades": 1332, "taker_buy_base": 482175.0, "taker_buy_quote": 77870.9287 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1609, "high": 0.1611, "low": 0.1599, "close": 0.1604, "volume": 1224713.0, "close_time": 1771480799999, "quote_volume": 196305.0592, "trades": 2004, "taker_buy_base": 543484.0, "taker_buy_quote": 87136.1791 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1603, "high": 0.1615, "low": 0.1603, "close": 0.1613, "volume": 669280.0, "close_time": 1771484399999, "quote_volume": 107811.8176, "trades": 1467, "taker_buy_base": 401456.0, "taker_buy_quote": 64672.7729 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1614, "high": 0.1622, "low": 0.1609, "close": 0.1619, "volume": 1106375.0, "close_time": 1771487999999, "quote_volume": 178789.2788, "trades": 1552, "taker_buy_base": 662075.0, "taker_buy_quote": 106978.3215 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1619, "high": 0.162, "low": 0.1603, "close": 0.1605, "volume": 1108448.0, "close_time": 1771491599999, "quote_volume": 178447.9644, "trades": 1692, "taker_buy_base": 628309.0, "taker_buy_quote": 101194.0239 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1605, "high": 0.1613, "low": 0.1598, "close": 0.1599, "volume": 1078251.0, "close_time": 1771495199999, "quote_volume": 173023.8689, "trades": 2095, "taker_buy_base": 525827.0, "taker_buy_quote": 84418.3822 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1599, "high": 0.1605, "low": 0.1593, "close": 0.1597, "volume": 903086.0, "close_time": 1771498799999, "quote_volume": 144285.8648, "trades": 1749, "taker_buy_base": 456522.0, "taker_buy_quote": 72947.4304 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1596, "high": 0.1602, "low": 0.1592, "close": 0.1595, "volume": 1252357.0, "close_time": 1771502399999, "quote_volume": 199969.2148, "trades": 2048, "taker_buy_base": 665913.0, "taker_buy_quote": 106366.8304 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1589, "close": 0.1591, "volume": 1307064.0, "close_time": 1771505999999, "quote_volume": 208139.7643, "trades": 2254, "taker_buy_base": 437560.0, "taker_buy_quote": 69725.8781 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1592, "high": 0.1594, "low": 0.1573, "close": 0.1579, "volume": 1726906.0, "close_time": 1771509599999, "quote_volume": 273619.9836, "trades": 3385, "taker_buy_base": 735969.0, "taker_buy_quote": 116554.3866 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.158, "high": 0.16, "low": 0.1576, "close": 0.1591, "volume": 1658918.0, "close_time": 1771513199999, "quote_volume": 263280.4044, "trades": 4551, "taker_buy_base": 820332.0, "taker_buy_quote": 130253.8514 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1591, "high": 0.1599, "low": 0.1577, "close": 0.1588, "volume": 1579806.0, "close_time": 1771516799999, "quote_volume": 250394.5016, "trades": 2994, "taker_buy_base": 778246.0, "taker_buy_quote": 123417.5461 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1588, "high": 0.1594, "low": 0.1577, "close": 0.1584, "volume": 3433259.0, "close_time": 1771520399999, "quote_volume": 544450.7214, "trades": 3881, "taker_buy_base": 1879600.0, "taker_buy_quote": 298313.4423 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1583, "high": 0.1601, "low": 0.1577, "close": 0.1581, "volume": 1067351.0, "close_time": 1771523999999, "quote_volume": 169490.3942, "trades": 2308, "taker_buy_base": 537894.0, "taker_buy_quote": 85402.8227 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1581, "high": 0.1603, "low": 0.1581, "close": 0.16, "volume": 990577.0, "close_time": 1771527599999, "quote_volume": 157757.4174, "trades": 2525, "taker_buy_base": 599217.0, "taker_buy_quote": 95466.6435 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.16, "high": 0.1603, "low": 0.1587, "close": 0.1596, "volume": 1441005.0, "close_time": 1771531199999, "quote_volume": 229772.0664, "trades": 2089, "taker_buy_base": 769547.0, "taker_buy_quote": 122713.7197 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1595, "high": 0.1601, "low": 0.1588, "close": 0.1598, "volume": 1519313.0, "close_time": 1771534799999, "quote_volume": 242175.476, "trades": 2275, "taker_buy_base": 872146.0, "taker_buy_quote": 139048.0734 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1598, "high": 0.1601, "low": 0.1594, "close": 0.1595, "volume": 498929.0, "close_time": 1771538399999, "quote_volume": 79722.094, "trades": 1137, "taker_buy_base": 186060.0, "taker_buy_quote": 29736.5955 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1596, "high": 0.1598, "low": 0.1577, "close": 0.1584, "volume": 1335422.0, "close_time": 1771541999999, "quote_volume": 211741.2248, "trades": 1752, "taker_buy_base": 361488.0, "taker_buy_quote": 57282.8665 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1583, "high": 0.1591, "low": 0.1579, "close": 0.1591, "volume": 649936.0, "close_time": 1771545599999, "quote_volume": 103007.1184, "trades": 1264, "taker_buy_base": 358513.0, "taker_buy_quote": 56834.7235 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.159, "high": 0.1603, "low": 0.1588, "close": 0.1602, "volume": 1081548.0, "close_time": 1771549199999, "quote_volume": 172781.1868, "trades": 2228, "taker_buy_base": 539091.0, "taker_buy_quote": 86137.6995 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1602, "high": 0.1611, "low": 0.16, "close": 0.1606, "volume": 1398161.0, "close_time": 1771552799999, "quote_volume": 224585.2437, "trades": 2237, "taker_buy_base": 763739.0, "taker_buy_quote": 122688.677 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1606, "high": 0.1609, "low": 0.1602, "close": 0.1602, "volume": 515017.0, "close_time": 1771556399999, "quote_volume": 82678.428, "trades": 1387, "taker_buy_base": 275595.0, "taker_buy_quote": 44244.6996 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1601, "high": 0.1607, "low": 0.1598, "close": 0.16, "volume": 513562.0, "close_time": 1771559999999, "quote_volume": 82299.0356, "trades": 1428, "taker_buy_base": 198738.0, "taker_buy_quote": 31856.9959 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.16, "high": 0.1602, "low": 0.1589, "close": 0.1595, "volume": 571639.0, "close_time": 1771563599999, "quote_volume": 91215.8833, "trades": 1728, "taker_buy_base": 267921.0, "taker_buy_quote": 42738.6542 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1595, "high": 0.1618, "low": 0.1591, "close": 0.161, "volume": 880347.0, "close_time": 1771567199999, "quote_volume": 141535.5783, "trades": 1781, "taker_buy_base": 497394.0, "taker_buy_quote": 79956.619 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1611, "high": 0.1619, "low": 0.1607, "close": 0.1614, "volume": 551874.0, "close_time": 1771570799999, "quote_volume": 88972.1246, "trades": 1486, "taker_buy_base": 236999.0, "taker_buy_quote": 38214.4471 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1614, "high": 0.1614, "low": 0.1606, "close": 0.1609, "volume": 599697.0, "close_time": 1771574399999, "quote_volume": 96524.9424, "trades": 1482, "taker_buy_base": 338658.0, "taker_buy_quote": 54500.1035 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1609, "high": 0.1611, "low": 0.1604, "close": 0.1609, "volume": 467910.0, "close_time": 1771577999999, "quote_volume": 75269.532, "trades": 1533, "taker_buy_base": 185267.0, "taker_buy_quote": 29805.8892 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1609, "high": 0.162, "low": 0.1608, "close": 0.1619, "volume": 1153317.0, "close_time": 1771581599999, "quote_volume": 186408.4527, "trades": 2323, "taker_buy_base": 433257.0, "taker_buy_quote": 70042.891 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1618, "high": 0.1627, "low": 0.1618, "close": 0.162, "volume": 1297708.0, "close_time": 1771585199999, "quote_volume": 210508.3215, "trades": 2007, "taker_buy_base": 589178.0, "taker_buy_quote": 95569.8887 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1621, "high": 0.1623, "low": 0.1609, "close": 0.1612, "volume": 771075.0, "close_time": 1771588799999, "quote_volume": 124674.1971, "trades": 1694, "taker_buy_base": 396896.0, "taker_buy_quote": 64196.2263 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1611, "high": 0.1618, "low": 0.1608, "close": 0.1609, "volume": 991345.0, "close_time": 1771592399999, "quote_volume": 160000.4434, "trades": 1837, "taker_buy_base": 561624.0, "taker_buy_quote": 90703.6476 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1609, "high": 0.161, "low": 0.1575, "close": 0.1582, "volume": 2642637.0, "close_time": 1771595999999, "quote_volume": 419635.4481, "trades": 5349, "taker_buy_base": 1267249.0, "taker_buy_quote": 201189.8498 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1581, "high": 0.1612, "low": 0.1581, "close": 0.1605, "volume": 2808160.0, "close_time": 1771599599999, "quote_volume": 448834.2929, "trades": 6338, "taker_buy_base": 1654954.0, "taker_buy_quote": 264549.678 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1606, "high": 0.1638, "low": 0.1605, "close": 0.1637, "volume": 5288547.0, "close_time": 1771603199999, "quote_volume": 858538.6591, "trades": 12551, "taker_buy_base": 2992750.0, "taker_buy_quote": 485765.0006 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1637, "high": 0.1651, "low": 0.1623, "close": 0.1635, "volume": 4812298.0, "close_time": 1771606799999, "quote_volume": 789160.5572, "trades": 9367, "taker_buy_base": 2627956.0, "taker_buy_quote": 431113.503 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1634, "high": 0.1634, "low": 0.1602, "close": 0.1631, "volume": 4090592.0, "close_time": 1771610399999, "quote_volume": 661727.4955, "trades": 8019, "taker_buy_base": 1970287.0, "taker_buy_quote": 318740.4038 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1631, "high": 0.164, "low": 0.162, "close": 0.1628, "volume": 2596669.0, "close_time": 1771613999999, "quote_volume": 422812.6174, "trades": 7118, "taker_buy_base": 1266045.0, "taker_buy_quote": 206154.6893 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1628, "high": 0.1631, "low": 0.1614, "close": 0.1619, "volume": 1037523.0, "close_time": 1771617599999, "quote_volume": 168147.4485, "trades": 3063, "taker_buy_base": 521074.0, "taker_buy_quote": 84453.6852 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1619, "high": 0.1623, "low": 0.161, "close": 0.1616, "volume": 763808.0, "close_time": 1771621199999, "quote_volume": 123463.4472, "trades": 2459, "taker_buy_base": 382630.0, "taker_buy_quote": 61865.6813 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1616, "high": 0.162, "low": 0.1614, "close": 0.1618, "volume": 477445.0, "close_time": 1771624799999, "quote_volume": 77205.5423, "trades": 1643, "taker_buy_base": 250832.0, "taker_buy_quote": 40565.1108 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1619, "high": 0.1628, "low": 0.1614, "close": 0.1625, "volume": 813306.0, "close_time": 1771628399999, "quote_volume": 131888.9015, "trades": 2277, "taker_buy_base": 391935.0, "taker_buy_quote": 63574.4767 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1625, "high": 0.163, "low": 0.1622, "close": 0.1627, "volume": 408951.0, "close_time": 1771631999999, "quote_volume": 66445.6885, "trades": 1171, "taker_buy_base": 173692.0, "taker_buy_quote": 28233.238 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1626, "high": 0.1628, "low": 0.1616, "close": 0.1617, "volume": 399316.0, "close_time": 1771635599999, "quote_volume": 64781.6588, "trades": 1096, "taker_buy_base": 172960.0, "taker_buy_quote": 28059.3942 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1617, "high": 0.1625, "low": 0.1616, "close": 0.1624, "volume": 265098.0, "close_time": 1771639199999, "quote_volume": 42934.8274, "trades": 791, "taker_buy_base": 147790.0, "taker_buy_quote": 23940.6085 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1624, "high": 0.163, "low": 0.1622, "close": 0.1624, "volume": 439047.0, "close_time": 1771642799999, "quote_volume": 71410.1445, "trades": 974, "taker_buy_base": 223195.0, "taker_buy_quote": 36306.777 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1625, "high": 0.1625, "low": 0.1615, "close": 0.1619, "volume": 887674.0, "close_time": 1771646399999, "quote_volume": 143671.8936, "trades": 1937, "taker_buy_base": 304719.0, "taker_buy_quote": 49319.0028 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1619, "high": 0.1622, "low": 0.1617, "close": 0.1622, "volume": 615691.0, "close_time": 1771649999999, "quote_volume": 99669.573, "trades": 932, "taker_buy_base": 321094.0, "taker_buy_quote": 51984.6319 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1622, "high": 0.1626, "low": 0.1619, "close": 0.162, "volume": 404928.0, "close_time": 1771653599999, "quote_volume": 65715.9754, "trades": 1010, "taker_buy_base": 252073.0, "taker_buy_quote": 40916.2539 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.162, "high": 0.1622, "low": 0.1614, "close": 0.1618, "volume": 817687.0, "close_time": 1771657199999, "quote_volume": 132210.4885, "trades": 1843, "taker_buy_base": 501856.0, "taker_buy_quote": 81150.8567 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1618, "high": 0.162, "low": 0.1614, "close": 0.1619, "volume": 233550.0, "close_time": 1771660799999, "quote_volume": 37754.855, "trades": 891, "taker_buy_base": 129165.0, "taker_buy_quote": 20882.7083 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1618, "high": 0.1629, "low": 0.1616, "close": 0.1627, "volume": 641754.0, "close_time": 1771664399999, "quote_volume": 104217.1087, "trades": 1055, "taker_buy_base": 403065.0, "taker_buy_quote": 65469.7785 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1628, "high": 0.1641, "low": 0.1626, "close": 0.1632, "volume": 1064644.0, "close_time": 1771667999999, "quote_volume": 174129.8613, "trades": 1784, "taker_buy_base": 389221.0, "taker_buy_quote": 63635.242 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1631, "high": 0.1635, "low": 0.1628, "close": 0.1631, "volume": 616794.0, "close_time": 1771671599999, "quote_volume": 100642.9342, "trades": 1290, "taker_buy_base": 354482.0, "taker_buy_quote": 57845.2138 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.163, "high": 0.1634, "low": 0.1627, "close": 0.163, "volume": 2320695.0, "close_time": 1771675199999, "quote_volume": 378299.8626, "trades": 2177, "taker_buy_base": 1137866.0, "taker_buy_quote": 185518.0832 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1631, "high": 0.1633, "low": 0.1626, "close": 0.163, "volume": 534808.0, "close_time": 1771678799999, "quote_volume": 87121.5967, "trades": 1177, "taker_buy_base": 200079.0, "taker_buy_quote": 32600.17 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1629, "high": 0.1636, "low": 0.1627, "close": 0.1635, "volume": 303885.0, "close_time": 1771682399999, "quote_volume": 49563.6334, "trades": 1045, "taker_buy_base": 137467.0, "taker_buy_quote": 22423.0244 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1635, "high": 0.1645, "low": 0.1633, "close": 0.1638, "volume": 1759503.0, "close_time": 1771685999999, "quote_volume": 288681.447, "trades": 3506, "taker_buy_base": 1092881.0, "taker_buy_quote": 179339.8369 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1639, "high": 0.1642, "low": 0.163, "close": 0.1633, "volume": 678059.0, "close_time": 1771689599999, "quote_volume": 110916.5005, "trades": 1803, "taker_buy_base": 334933.0, "taker_buy_quote": 54799.7358 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1633, "high": 0.1634, "low": 0.1618, "close": 0.1621, "volume": 705110.0, "close_time": 1771693199999, "quote_volume": 114474.3297, "trades": 1593, "taker_buy_base": 355770.0, "taker_buy_quote": 57754.4674 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.162, "high": 0.1623, "low": 0.1616, "close": 0.1619, "volume": 373612.0, "close_time": 1771696799999, "quote_volume": 60546.6864, "trades": 1460, "taker_buy_base": 224037.0, "taker_buy_quote": 36317.0814 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.162, "high": 0.1633, "low": 0.162, "close": 0.1629, "volume": 1552687.0, "close_time": 1771700399999, "quote_volume": 252688.0685, "trades": 2186, "taker_buy_base": 1152745.0, "taker_buy_quote": 187585.679 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.163, "high": 0.1638, "low": 0.1625, "close": 0.1627, "volume": 1522107.0, "close_time": 1771703999999, "quote_volume": 248153.7965, "trades": 2601, "taker_buy_base": 1025642.0, "taker_buy_quote": 167194.5613 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1627, "high": 0.1628, "low": 0.1616, "close": 0.1617, "volume": 966147.0, "close_time": 1771707599999, "quote_volume": 156613.0028, "trades": 1464, "taker_buy_base": 327301.0, "taker_buy_quote": 53079.5446 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1617, "high": 0.1625, "low": 0.1615, "close": 0.1624, "volume": 383073.0, "close_time": 1771711199999, "quote_volume": 62015.2115, "trades": 963, "taker_buy_base": 236043.0, "taker_buy_quote": 38216.9326 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1623, "high": 0.1626, "low": 0.1613, "close": 0.1615, "volume": 825564.0, "close_time": 1771714799999, "quote_volume": 133507.2036, "trades": 1377, "taker_buy_base": 317984.0, "taker_buy_quote": 51479.2512 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1614, "high": 0.1615, "low": 0.161, "close": 0.161, "volume": 664642.0, "close_time": 1771718399999, "quote_volume": 107168.3587, "trades": 1028, "taker_buy_base": 364538.0, "taker_buy_quote": 58783.1987 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.161, "high": 0.1611, "low": 0.1602, "close": 0.1606, "volume": 732772.0, "close_time": 1771721999999, "quote_volume": 117746.7466, "trades": 1334, "taker_buy_base": 402645.0, "taker_buy_quote": 64721.0762 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1606, "high": 0.1606, "low": 0.1596, "close": 0.1599, "volume": 4581893.0, "close_time": 1771725599999, "quote_volume": 733110.043, "trades": 3292, "taker_buy_base": 1625826.0, "taker_buy_quote": 260170.5229 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1598, "high": 0.16, "low": 0.154, "close": 0.1556, "volume": 21719636.0, "close_time": 1771729199999, "quote_volume": 3400734.888, "trades": 12391, "taker_buy_base": 10157283.0, "taker_buy_quote": 1587765.3719 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1556, "high": 0.1578, "low": 0.1544, "close": 0.1559, "volume": 18416479.0, "close_time": 1771732799999, "quote_volume": 2875366.0506, "trades": 13350, "taker_buy_base": 11486099.0, "taker_buy_quote": 1793236.552 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1559, "high": 0.1565, "low": 0.1554, "close": 0.1559, "volume": 3242315.0, "close_time": 1771736399999, "quote_volume": 505316.8598, "trades": 3099, "taker_buy_base": 1993788.0, "taker_buy_quote": 310808.5915 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.156, "high": 0.1567, "low": 0.1552, "close": 0.1554, "volume": 2830526.0, "close_time": 1771739999999, "quote_volume": 440913.0156, "trades": 2366, "taker_buy_base": 1495347.0, "taker_buy_quote": 232917.1012 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1555, "high": 0.1557, "low": 0.1548, "close": 0.1554, "volume": 3330790.0, "close_time": 1771743599999, "quote_volume": 516659.6181, "trades": 2586, "taker_buy_base": 1812200.0, "taker_buy_quote": 281076.3537 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1554, "high": 0.1561, "low": 0.1553, "close": 0.1558, "volume": 1751297.0, "close_time": 1771747199999, "quote_volume": 272585.4504, "trades": 1936, "taker_buy_base": 1087580.0, "taker_buy_quote": 169298.2641 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1558, "high": 0.1565, "low": 0.1556, "close": 0.1561, "volume": 1195375.0, "close_time": 1771750799999, "quote_volume": 186483.9622, "trades": 1474, "taker_buy_base": 747894.0, "taker_buy_quote": 116672.8475 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.156, "high": 0.157, "low": 0.1559, "close": 0.1566, "volume": 532109.0, "close_time": 1771754399999, "quote_volume": 83234.4261, "trades": 905, "taker_buy_base": 305177.0, "taker_buy_quote": 47733.7504 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1567, "high": 0.1571, "low": 0.1563, "close": 0.1564, "volume": 1042041.0, "close_time": 1771757999999, "quote_volume": 163265.5191, "trades": 1374, "taker_buy_base": 609290.0, "taker_buy_quote": 95488.9299 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1563, "high": 0.1568, "low": 0.1563, "close": 0.1566, "volume": 986486.0, "close_time": 1771761599999, "quote_volume": 154491.3675, "trades": 887, "taker_buy_base": 644663.0, "taker_buy_quote": 100961.7206 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1567, "high": 0.1567, "low": 0.1552, "close": 0.1553, "volume": 1526562.0, "close_time": 1771765199999, "quote_volume": 237608.391, "trades": 2469, "taker_buy_base": 544865.0, "taker_buy_quote": 84797.4992 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1554, "high": 0.1556, "low": 0.1548, "close": 0.1551, "volume": 1730768.0, "close_time": 1771768799999, "quote_volume": 268816.4835, "trades": 2228, "taker_buy_base": 965799.0, "taker_buy_quote": 150081.6478 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1551, "high": 0.1552, "low": 0.1541, "close": 0.1546, "volume": 2216302.0, "close_time": 1771772399999, "quote_volume": 342392.9188, "trades": 3014, "taker_buy_base": 910875.0, "taker_buy_quote": 140753.032 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1546, "high": 0.155, "low": 0.1538, "close": 0.1544, "volume": 6628659.0, "close_time": 1771775999999, "quote_volume": 1022169.3738, "trades": 5208, "taker_buy_base": 1767089.0, "taker_buy_quote": 272612.7431 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1544, "high": 0.155, "low": 0.154, "close": 0.1549, "volume": 1142931.0, "close_time": 1771779599999, "quote_volume": 176483.5262, "trades": 1767, "taker_buy_base": 489337.0, "taker_buy_quote": 75592.6224 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1549, "high": 0.1554, "low": 0.154, "close": 0.1542, "volume": 1046087.0, "close_time": 1771783199999, "quote_volume": 161696.7091, "trades": 2086, "taker_buy_base": 495836.0, "taker_buy_quote": 76648.968 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1542, "high": 0.1559, "low": 0.1538, "close": 0.1555, "volume": 1122215.0, "close_time": 1771786799999, "quote_volume": 174147.1204, "trades": 1751, "taker_buy_base": 594980.0, "taker_buy_quote": 92303.4752 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1554, "high": 0.1555, "low": 0.155, "close": 0.1553, "volume": 583556.0, "close_time": 1771790399999, "quote_volume": 90563.6727, "trades": 1090, "taker_buy_base": 86727.0, "taker_buy_quote": 13463.5661 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1552, "high": 0.1554, "low": 0.1546, "close": 0.1546, "volume": 529083.0, "close_time": 1771793999999, "quote_volume": 82093.3779, "trades": 1520, "taker_buy_base": 272478.0, "taker_buy_quote": 42284.5429 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1547, "high": 0.1551, "low": 0.1543, "close": 0.1548, "volume": 551279.0, "close_time": 1771797599999, "quote_volume": 85314.9495, "trades": 896, "taker_buy_base": 213277.0, "taker_buy_quote": 33002.8131 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1549, "high": 0.1554, "low": 0.1547, "close": 0.1553, "volume": 1010364.0, "close_time": 1771801199999, "quote_volume": 156673.1282, "trades": 1242, "taker_buy_base": 526618.0, "taker_buy_quote": 81692.0453 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1553, "high": 0.1554, "low": 0.1546, "close": 0.155, "volume": 675293.0, "close_time": 1771804799999, "quote_volume": 104629.5485, "trades": 1309, "taker_buy_base": 436935.0, "taker_buy_quote": 67690.25 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1549, "high": 0.1554, "low": 0.153, "close": 0.1532, "volume": 1387950.0, "close_time": 1771808399999, "quote_volume": 213828.8798, "trades": 2487, "taker_buy_base": 671185.0, "taker_buy_quote": 103397.6108 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1532, "high": 0.1532, "low": 0.1492, "close": 0.15, "volume": 9394933.0, "close_time": 1771811999999, "quote_volume": 1415071.6299, "trades": 17116, "taker_buy_base": 3949081.0, "taker_buy_quote": 594892.9064 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.15, "high": 0.151, "low": 0.1498, "close": 0.1506, "volume": 1706324.0, "close_time": 1771815599999, "quote_volume": 256521.8732, "trades": 4199, "taker_buy_base": 878576.0, "taker_buy_quote": 132106.8716 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1507, "high": 0.1517, "low": 0.1503, "close": 0.1509, "volume": 1468149.0, "close_time": 1771819199999, "quote_volume": 221512.9367, "trades": 2561, "taker_buy_base": 644845.0, "taker_buy_quote": 97292.255 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1509, "high": 0.1512, "low": 0.1497, "close": 0.1502, "volume": 1435606.0, "close_time": 1771822799999, "quote_volume": 215825.3259, "trades": 2111, "taker_buy_base": 606111.0, "taker_buy_quote": 91165.0266 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1502, "high": 0.1515, "low": 0.1502, "close": 0.1511, "volume": 1058265.0, "close_time": 1771826399999, "quote_volume": 159873.5428, "trades": 1889, "taker_buy_base": 565229.0, "taker_buy_quote": 85385.6917 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.151, "high": 0.1536, "low": 0.1509, "close": 0.1534, "volume": 1500387.0, "close_time": 1771829999999, "quote_volume": 228963.4216, "trades": 3165, "taker_buy_base": 644524.0, "taker_buy_quote": 98356.1335 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1533, "high": 0.1538, "low": 0.1529, "close": 0.1533, "volume": 952376.0, "close_time": 1771833599999, "quote_volume": 145984.3647, "trades": 1869, "taker_buy_base": 463610.0, "taker_buy_quote": 71085.2811 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1533, "high": 0.1534, "low": 0.1524, "close": 0.1525, "volume": 999317.0, "close_time": 1771837199999, "quote_volume": 152651.9785, "trades": 1569, "taker_buy_base": 477616.0, "taker_buy_quote": 73009.1755 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1526, "high": 0.1553, "low": 0.1526, "close": 0.1553, "volume": 1679720.0, "close_time": 1771840799999, "quote_volume": 259369.9675, "trades": 3261, "taker_buy_base": 731911.0, "taker_buy_quote": 113009.5822 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1553, "high": 0.1561, "low": 0.1549, "close": 0.156, "volume": 1787752.0, "close_time": 1771844399999, "quote_volume": 278175.2209, "trades": 2821, "taker_buy_base": 553845.0, "taker_buy_quote": 86225.5148 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.156, "high": 0.1569, "low": 0.1559, "close": 0.1561, "volume": 1052099.0, "close_time": 1771847999999, "quote_volume": 164612.8802, "trades": 2034, "taker_buy_base": 619204.0, "taker_buy_quote": 96892.7208 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.156, "high": 0.1574, "low": 0.1554, "close": 0.1565, "volume": 1873612.0, "close_time": 1771851599999, "quote_volume": 292821.9031, "trades": 3551, "taker_buy_base": 915510.0, "taker_buy_quote": 143182.8369 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1566, "high": 0.1568, "low": 0.1552, "close": 0.1553, "volume": 1113302.0, "close_time": 1771855199999, "quote_volume": 173912.0355, "trades": 2504, "taker_buy_base": 482362.0, "taker_buy_quote": 75390.0147 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1553, "high": 0.1557, "low": 0.1539, "close": 0.1553, "volume": 1555989.0, "close_time": 1771858799999, "quote_volume": 241151.6807, "trades": 4315, "taker_buy_base": 832523.0, "taker_buy_quote": 128967.4977 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1554, "high": 0.1557, "low": 0.153, "close": 0.1531, "volume": 2491816.0, "close_time": 1771862399999, "quote_volume": 384435.4406, "trades": 5811, "taker_buy_base": 1026556.0, "taker_buy_quote": 158392.0399 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1531, "high": 0.1532, "low": 0.1509, "close": 0.1516, "volume": 2859331.0, "close_time": 1771865999999, "quote_volume": 434658.4518, "trades": 5784, "taker_buy_base": 1716098.0, "taker_buy_quote": 260818.4878 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1516, "high": 0.1519, "low": 0.1494, "close": 0.1511, "volume": 3467688.0, "close_time": 1771869599999, "quote_volume": 521732.0261, "trades": 7248, "taker_buy_base": 1211454.0, "taker_buy_quote": 182317.9551 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1511, "high": 0.1521, "low": 0.1506, "close": 0.1509, "volume": 1534313.0, "close_time": 1771873199999, "quote_volume": 232086.0397, "trades": 3289, "taker_buy_base": 684048.0, "taker_buy_quote": 103510.3032 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1509, "high": 0.1512, "low": 0.1502, "close": 0.1507, "volume": 2294161.0, "close_time": 1771876799999, "quote_volume": 345881.5358, "trades": 3616, "taker_buy_base": 1418670.0, "taker_buy_quote": 213992.8029 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1506, "high": 0.1517, "low": 0.1503, "close": 0.1515, "volume": 829662.0, "close_time": 1771880399999, "quote_volume": 125169.59, "trades": 2141, "taker_buy_base": 407926.0, "taker_buy_quote": 61559.0665 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1515, "high": 0.1522, "low": 0.1513, "close": 0.1519, "volume": 1514074.0, "close_time": 1771883999999, "quote_volume": 229889.7042, "trades": 2373, "taker_buy_base": 1090139.0, "taker_buy_quote": 165548.3049 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.152, "high": 0.1527, "low": 0.1517, "close": 0.1518, "volume": 1149730.0, "close_time": 1771887599999, "quote_volume": 175122.6587, "trades": 1980, "taker_buy_base": 550686.0, "taker_buy_quote": 83925.6048 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1518, "high": 0.1522, "low": 0.1512, "close": 0.1514, "volume": 594719.0, "close_time": 1771891199999, "quote_volume": 90160.0417, "trades": 1425, "taker_buy_base": 232841.0, "taker_buy_quote": 35318.482 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1514, "high": 0.1521, "low": 0.1514, "close": 0.1521, "volume": 1137833.0, "close_time": 1771894799999, "quote_volume": 172688.7322, "trades": 2173, "taker_buy_base": 542084.0, "taker_buy_quote": 82274.8316 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1521, "high": 0.1526, "low": 0.1496, "close": 0.1518, "volume": 3109910.0, "close_time": 1771898399999, "quote_volume": 469755.2258, "trades": 7919, "taker_buy_base": 1376641.0, "taker_buy_quote": 207903.1595 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1517, "high": 0.1522, "low": 0.1509, "close": 0.1512, "volume": 2067165.0, "close_time": 1771901999999, "quote_volume": 313293.2278, "trades": 3793, "taker_buy_base": 1062435.0, "taker_buy_quote": 161006.5446 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1511, "high": 0.1512, "low": 0.1498, "close": 0.1503, "volume": 1887371.0, "close_time": 1771905599999, "quote_volume": 283847.9855, "trades": 3661, "taker_buy_base": 794048.0, "taker_buy_quote": 119401.5838 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1504, "high": 0.1505, "low": 0.1491, "close": 0.1498, "volume": 2192068.0, "close_time": 1771909199999, "quote_volume": 328373.0155, "trades": 3641, "taker_buy_base": 961748.0, "taker_buy_quote": 144001.2316 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1497, "high": 0.1504, "low": 0.1486, "close": 0.1492, "volume": 1686875.0, "close_time": 1771912799999, "quote_volume": 251749.6931, "trades": 3368, "taker_buy_base": 817909.0, "taker_buy_quote": 122199.8944 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1492, "high": 0.1498, "low": 0.149, "close": 0.1492, "volume": 591478.0, "close_time": 1771916399999, "quote_volume": 88329.6394, "trades": 1696, "taker_buy_base": 294072.0, "taker_buy_quote": 43931.1752 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1493, "high": 0.15, "low": 0.1489, "close": 0.1492, "volume": 1165172.0, "close_time": 1771919999999, "quote_volume": 174015.8135, "trades": 2410, "taker_buy_base": 539638.0, "taker_buy_quote": 80605.6856 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1493, "high": 0.1503, "low": 0.1488, "close": 0.1502, "volume": 1082105.0, "close_time": 1771923599999, "quote_volume": 161983.6762, "trades": 2478, "taker_buy_base": 665692.0, "taker_buy_quote": 99699.1418 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1502, "high": 0.1503, "low": 0.1486, "close": 0.1496, "volume": 1117674.0, "close_time": 1771927199999, "quote_volume": 167059.0423, "trades": 1806, "taker_buy_base": 640003.0, "taker_buy_quote": 95658.4032 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1495, "high": 0.1496, "low": 0.1489, "close": 0.1493, "volume": 842607.0, "close_time": 1771930799999, "quote_volume": 125807.7731, "trades": 1870, "taker_buy_base": 337760.0, "taker_buy_quote": 50434.0307 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1493, "high": 0.1496, "low": 0.149, "close": 0.1492, "volume": 837294.0, "close_time": 1771934399999, "quote_volume": 124992.0803, "trades": 1419, "taker_buy_base": 343966.0, "taker_buy_quote": 51357.3276 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1493, "high": 0.1496, "low": 0.1488, "close": 0.149, "volume": 773937.0, "close_time": 1771937999999, "quote_volume": 115500.4298, "trades": 1374, "taker_buy_base": 320920.0, "taker_buy_quote": 47904.4513 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.149, "high": 0.1492, "low": 0.1474, "close": 0.1488, "volume": 2102203.0, "close_time": 1771941599999, "quote_volume": 312113.0813, "trades": 2981, "taker_buy_base": 941580.0, "taker_buy_quote": 139874.1038 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1488, "high": 0.151, "low": 0.1479, "close": 0.1499, "volume": 3031276.0, "close_time": 1771945199999, "quote_volume": 453413.2673, "trades": 6248, "taker_buy_base": 1736881.0, "taker_buy_quote": 259962.0356 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1499, "high": 0.1512, "low": 0.1496, "close": 0.1504, "volume": 1372508.0, "close_time": 1771948799999, "quote_volume": 206548.6005, "trades": 3510, "taker_buy_base": 693787.0, "taker_buy_quote": 104377.7735 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1505, "high": 0.1517, "low": 0.1496, "close": 0.1508, "volume": 1698300.0, "close_time": 1771952399999, "quote_volume": 255742.7143, "trades": 3359, "taker_buy_base": 1081796.0, "taker_buy_quote": 162898.5543 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1508, "high": 0.151, "low": 0.15, "close": 0.1505, "volume": 2364299.0, "close_time": 1771955999999, "quote_volume": 355674.0197, "trades": 3280, "taker_buy_base": 1441382.0, "taker_buy_quote": 216852.1854 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1505, "high": 0.1513, "low": 0.1498, "close": 0.151, "volume": 1227132.0, "close_time": 1771959599999, "quote_volume": 184898.0613, "trades": 3011, "taker_buy_base": 627699.0, "taker_buy_quote": 94606.7719 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.151, "high": 0.1514, "low": 0.1503, "close": 0.1508, "volume": 932065.0, "close_time": 1771963199999, "quote_volume": 140621.7661, "trades": 1902, "taker_buy_base": 519351.0, "taker_buy_quote": 78395.7196 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1509, "high": 0.1512, "low": 0.1505, "close": 0.1509, "volume": 1177545.0, "close_time": 1771966799999, "quote_volume": 177592.7079, "trades": 1617, "taker_buy_base": 415344.0, "taker_buy_quote": 62677.0053 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1508, "high": 0.1508, "low": 0.1496, "close": 0.1499, "volume": 1300986.0, "close_time": 1771970399999, "quote_volume": 195084.3303, "trades": 2094, "taker_buy_base": 505818.0, "taker_buy_quote": 75853.1369 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1499, "high": 0.1509, "low": 0.1498, "close": 0.1502, "volume": 1097008.0, "close_time": 1771973999999, "quote_volume": 164893.782, "trades": 1776, "taker_buy_base": 478628.0, "taker_buy_quote": 71932.0446 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1502, "high": 0.1504, "low": 0.1495, "close": 0.1496, "volume": 1037033.0, "close_time": 1771977599999, "quote_volume": 155514.1349, "trades": 1759, "taker_buy_base": 638369.0, "taker_buy_quote": 95742.8927 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1496, "high": 0.1508, "low": 0.1493, "close": 0.1505, "volume": 1022629.0, "close_time": 1771981199999, "quote_volume": 153284.9354, "trades": 2026, "taker_buy_base": 634030.0, "taker_buy_quote": 95032.8674 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1505, "high": 0.1555, "low": 0.1504, "close": 0.1539, "volume": 4888895.0, "close_time": 1771984799999, "quote_volume": 751519.5259, "trades": 11881, "taker_buy_base": 2735496.0, "taker_buy_quote": 420085.2813 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1538, "high": 0.1553, "low": 0.1537, "close": 0.1543, "volume": 3577485.0, "close_time": 1771988399999, "quote_volume": 552614.0803, "trades": 5344, "taker_buy_base": 2001545.0, "taker_buy_quote": 309203.4726 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1542, "high": 0.1545, "low": 0.153, "close": 0.1531, "volume": 2359422.0, "close_time": 1771991999999, "quote_volume": 361915.8138, "trades": 2974, "taker_buy_base": 1180324.0, "taker_buy_quote": 181156.9554 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1532, "high": 0.1537, "low": 0.1523, "close": 0.1533, "volume": 2366770.0, "close_time": 1771995599999, "quote_volume": 362402.5376, "trades": 2951, "taker_buy_base": 1199413.0, "taker_buy_quote": 183709.1961 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1533, "high": 0.1533, "low": 0.1508, "close": 0.1515, "volume": 1746041.0, "close_time": 1771999199999, "quote_volume": 265125.4955, "trades": 2327, "taker_buy_base": 860845.0, "taker_buy_quote": 130651.7079 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1515, "high": 0.152, "low": 0.1514, "close": 0.1518, "volume": 733050.0, "close_time": 1772002799999, "quote_volume": 111177.5162, "trades": 1664, "taker_buy_base": 297889.0, "taker_buy_quote": 45170.5022 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1518, "high": 0.1532, "low": 0.1518, "close": 0.1531, "volume": 901253.0, "close_time": 1772006399999, "quote_volume": 137474.3046, "trades": 1581, "taker_buy_base": 634826.0, "taker_buy_quote": 96880.2301 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1532, "high": 0.154, "low": 0.1526, "close": 0.154, "volume": 1042534.0, "close_time": 1772009999999, "quote_volume": 159696.5352, "trades": 1979, "taker_buy_base": 528967.0, "taker_buy_quote": 81014.1243 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1539, "high": 0.1546, "low": 0.1535, "close": 0.1545, "volume": 1391972.0, "close_time": 1772013599999, "quote_volume": 214717.7128, "trades": 2157, "taker_buy_base": 662954.0, "taker_buy_quote": 102279.759 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1545, "high": 0.1549, "low": 0.1541, "close": 0.1542, "volume": 1522631.0, "close_time": 1772017199999, "quote_volume": 235053.5513, "trades": 2040, "taker_buy_base": 590740.0, "taker_buy_quote": 91226.1406 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1542, "high": 0.155, "low": 0.1536, "close": 0.1549, "volume": 1554891.0, "close_time": 1772020799999, "quote_volume": 240472.4968, "trades": 1818, "taker_buy_base": 972033.0, "taker_buy_quote": 150433.409 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1549, "high": 0.1573, "low": 0.1547, "close": 0.157, "volume": 2083540.0, "close_time": 1772024399999, "quote_volume": 325494.1702, "trades": 3996, "taker_buy_base": 1189476.0, "taker_buy_quote": 185824.2371 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.157, "high": 0.1588, "low": 0.1568, "close": 0.1583, "volume": 2720840.0, "close_time": 1772027999999, "quote_volume": 429073.7929, "trades": 4493, "taker_buy_base": 1648655.0, "taker_buy_quote": 259922.8324 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1583, "high": 0.1611, "low": 0.1583, "close": 0.161, "volume": 3845137.0, "close_time": 1772031599999, "quote_volume": 613790.9406, "trades": 9058, "taker_buy_base": 1957787.0, "taker_buy_quote": 312892.0327 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.161, "high": 0.1619, "low": 0.1599, "close": 0.1617, "volume": 5857629.0, "close_time": 1772035199999, "quote_volume": 942268.9317, "trades": 16154, "taker_buy_base": 2779300.0, "taker_buy_quote": 447232.1024 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1618, "high": 0.1658, "low": 0.1618, "close": 0.1637, "volume": 7771482.0, "close_time": 1772038799999, "quote_volume": 1275280.5239, "trades": 18090, "taker_buy_base": 3854110.0, "taker_buy_quote": 632045.785 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1637, "high": 0.1667, "low": 0.1637, "close": 0.1657, "volume": 4660997.0, "close_time": 1772042399999, "quote_volume": 771039.5537, "trades": 9797, "taker_buy_base": 2759409.0, "taker_buy_quote": 456552.6039 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1658, "high": 0.168, "low": 0.165, "close": 0.1661, "volume": 4592149.0, "close_time": 1772045999999, "quote_volume": 763573.3478, "trades": 8930, "taker_buy_base": 2417373.0, "taker_buy_quote": 401971.1454 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1662, "high": 0.1664, "low": 0.1646, "close": 0.1662, "volume": 2447551.0, "close_time": 1772049599999, "quote_volume": 404639.2287, "trades": 4778, "taker_buy_base": 1246680.0, "taker_buy_quote": 206163.3964 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1663, "high": 0.168, "low": 0.1663, "close": 0.1671, "volume": 4263632.0, "close_time": 1772053199999, "quote_volume": 712947.5656, "trades": 6209, "taker_buy_base": 2592794.0, "taker_buy_quote": 433695.9034 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1671, "high": 0.1694, "low": 0.1663, "close": 0.1683, "volume": 7238902.0, "close_time": 1772056799999, "quote_volume": 1215038.9057, "trades": 11517, "taker_buy_base": 4006956.0, "taker_buy_quote": 672713.0737 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1683, "high": 0.1691, "low": 0.1649, "close": 0.1654, "volume": 3926217.0, "close_time": 1772060399999, "quote_volume": 655915.8819, "trades": 7844, "taker_buy_base": 1666746.0, "taker_buy_quote": 278979.7075 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1654, "high": 0.1662, "low": 0.1613, "close": 0.1627, "volume": 2790602.0, "close_time": 1772063999999, "quote_volume": 455968.2693, "trades": 6618, "taker_buy_base": 1292240.0, "taker_buy_quote": 211079.5006 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1627, "high": 0.164, "low": 0.1616, "close": 0.1634, "volume": 4735623.0, "close_time": 1772067599999, "quote_volume": 772101.9491, "trades": 7402, "taker_buy_base": 2261921.0, "taker_buy_quote": 368656.7542 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1634, "high": 0.1644, "low": 0.1624, "close": 0.1625, "volume": 2039837.0, "close_time": 1772071199999, "quote_volume": 333054.5804, "trades": 5313, "taker_buy_base": 986557.0, "taker_buy_quote": 161141.1024 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1626, "high": 0.1638, "low": 0.1617, "close": 0.1636, "volume": 1291001.0, "close_time": 1772074799999, "quote_volume": 209787.5303, "trades": 3602, "taker_buy_base": 743995.0, "taker_buy_quote": 120921.9247 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1636, "high": 0.1639, "low": 0.1628, "close": 0.1635, "volume": 845840.0, "close_time": 1772078399999, "quote_volume": 138237.7456, "trades": 2779, "taker_buy_base": 490352.0, "taker_buy_quote": 80155.7805 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1634, "high": 0.1655, "low": 0.1632, "close": 0.1646, "volume": 1499645.0, "close_time": 1772081999999, "quote_volume": 245919.7928, "trades": 3871, "taker_buy_base": 915161.0, "taker_buy_quote": 150042.1156 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1646, "high": 0.1647, "low": 0.1629, "close": 0.1634, "volume": 856886.0, "close_time": 1772085599999, "quote_volume": 140075.7536, "trades": 2518, "taker_buy_base": 422684.0, "taker_buy_quote": 69076.6412 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1634, "high": 0.164, "low": 0.1624, "close": 0.1626, "volume": 932555.0, "close_time": 1772089199999, "quote_volume": 152023.3872, "trades": 2615, "taker_buy_base": 492666.0, "taker_buy_quote": 80317.0735 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1626, "high": 0.1631, "low": 0.1623, "close": 0.1626, "volume": 770774.0, "close_time": 1772092799999, "quote_volume": 125403.0947, "trades": 2188, "taker_buy_base": 321632.0, "taker_buy_quote": 52338.7556 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1626, "high": 0.1642, "low": 0.1626, "close": 0.1631, "volume": 1325461.0, "close_time": 1772096399999, "quote_volume": 216704.0715, "trades": 3426, "taker_buy_base": 734190.0, "taker_buy_quote": 120081.0254 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1631, "high": 0.1652, "low": 0.163, "close": 0.1649, "volume": 2069200.0, "close_time": 1772099999999, "quote_volume": 340524.686, "trades": 4229, "taker_buy_base": 1371665.0, "taker_buy_quote": 225697.9424 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1649, "high": 0.1652, "low": 0.1636, "close": 0.1639, "volume": 1451350.0, "close_time": 1772103599999, "quote_volume": 238766.9113, "trades": 3278, "taker_buy_base": 739193.0, "taker_buy_quote": 121639.2667 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1639, "high": 0.1641, "low": 0.1632, "close": 0.1635, "volume": 1205719.0, "close_time": 1772107199999, "quote_volume": 197353.7671, "trades": 2651, "taker_buy_base": 418583.0, "taker_buy_quote": 68534.9292 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1635, "high": 0.1646, "low": 0.1633, "close": 0.1642, "volume": 1215347.0, "close_time": 1772110799999, "quote_volume": 198944.3526, "trades": 3854, "taker_buy_base": 474387.0, "taker_buy_quote": 77694.0462 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1643, "high": 0.1647, "low": 0.1632, "close": 0.164, "volume": 920681.0, "close_time": 1772114399999, "quote_volume": 151014.8454, "trades": 3400, "taker_buy_base": 504582.0, "taker_buy_quote": 82769.4457 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.164, "high": 0.1643, "low": 0.1622, "close": 0.1636, "volume": 2863314.0, "close_time": 1772117999999, "quote_volume": 467539.5782, "trades": 7859, "taker_buy_base": 1363463.0, "taker_buy_quote": 222724.5608 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1635, "high": 0.1636, "low": 0.1604, "close": 0.1624, "volume": 3965843.0, "close_time": 1772121599999, "quote_volume": 641319.2621, "trades": 10555, "taker_buy_base": 1820113.0, "taker_buy_quote": 294409.3702 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1623, "high": 0.1624, "low": 0.1585, "close": 0.1587, "volume": 4016015.0, "close_time": 1772125199999, "quote_volume": 642182.8947, "trades": 8800, "taker_buy_base": 1699242.0, "taker_buy_quote": 271828.4554 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1586, "high": 0.1599, "low": 0.1584, "close": 0.1591, "volume": 2449489.0, "close_time": 1772128799999, "quote_volume": 390119.5524, "trades": 6700, "taker_buy_base": 1251134.0, "taker_buy_quote": 199258.4278 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1591, "high": 0.1608, "low": 0.1584, "close": 0.1603, "volume": 1611513.0, "close_time": 1772132399999, "quote_volume": 257049.6454, "trades": 4052, "taker_buy_base": 954995.0, "taker_buy_quote": 152406.7805 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1603, "high": 0.1621, "low": 0.1603, "close": 0.1613, "volume": 3410109.0, "close_time": 1772135999999, "quote_volume": 550292.081, "trades": 5144, "taker_buy_base": 1997902.0, "taker_buy_quote": 322323.7819 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1612, "high": 0.1619, "low": 0.1608, "close": 0.1611, "volume": 1852198.0, "close_time": 1772139599999, "quote_volume": 298961.1137, "trades": 2830, "taker_buy_base": 1100839.0, "taker_buy_quote": 177721.9366 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1611, "high": 0.162, "low": 0.1609, "close": 0.1617, "volume": 997066.0, "close_time": 1772143199999, "quote_volume": 161022.8054, "trades": 2258, "taker_buy_base": 645708.0, "taker_buy_quote": 104280.8017 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1616, "high": 0.1628, "low": 0.1615, "close": 0.1626, "volume": 1201103.0, "close_time": 1772146799999, "quote_volume": 194760.1729, "trades": 2380, "taker_buy_base": 723428.0, "taker_buy_quote": 117317.0367 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1626, "high": 0.1626, "low": 0.1619, "close": 0.1622, "volume": 876464.0, "close_time": 1772150399999, "quote_volume": 142195.8333, "trades": 2519, "taker_buy_base": 452272.0, "taker_buy_quote": 73374.8589 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1623, "high": 0.1625, "low": 0.1609, "close": 0.1617, "volume": 1154200.0, "close_time": 1772153999999, "quote_volume": 186693.2899, "trades": 3121, "taker_buy_base": 635534.0, "taker_buy_quote": 102798.1444 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1617, "high": 0.1621, "low": 0.161, "close": 0.1621, "volume": 1174347.0, "close_time": 1772157599999, "quote_volume": 189749.5522, "trades": 3669, "taker_buy_base": 665146.0, "taker_buy_quote": 107513.2641 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.162, "high": 0.1628, "low": 0.1618, "close": 0.162, "volume": 819085.0, "close_time": 1772161199999, "quote_volume": 132879.4172, "trades": 2598, "taker_buy_base": 430486.0, "taker_buy_quote": 69816.1828 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.162, "high": 0.1633, "low": 0.1614, "close": 0.1632, "volume": 800497.0, "close_time": 1772164799999, "quote_volume": 129792.4927, "trades": 2527, "taker_buy_base": 476374.0, "taker_buy_quote": 77262.222 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1631, "high": 0.1651, "low": 0.1631, "close": 0.1642, "volume": 1369652.0, "close_time": 1772168399999, "quote_volume": 225127.994, "trades": 3979, "taker_buy_base": 832794.0, "taker_buy_quote": 136906.2229 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1643, "high": 0.1655, "low": 0.1641, "close": 0.1648, "volume": 1008190.0, "close_time": 1772171999999, "quote_volume": 166103.6217, "trades": 2780, "taker_buy_base": 531843.0, "taker_buy_quote": 87643.864 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1648, "high": 0.1666, "low": 0.1643, "close": 0.1659, "volume": 2634557.0, "close_time": 1772175599999, "quote_volume": 436887.582, "trades": 3758, "taker_buy_base": 1516769.0, "taker_buy_quote": 251508.0448 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1659, "high": 0.1663, "low": 0.1648, "close": 0.166, "volume": 1213903.0, "close_time": 1772179199999, "quote_volume": 200704.5293, "trades": 3318, "taker_buy_base": 442619.0, "taker_buy_quote": 73222.1343 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.166, "high": 0.1668, "low": 0.1657, "close": 0.1664, "volume": 873196.0, "close_time": 1772182799999, "quote_volume": 145176.857, "trades": 3065, "taker_buy_base": 468666.0, "taker_buy_quote": 77924.2073 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1663, "high": 0.1668, "low": 0.1637, "close": 0.1639, "volume": 1578346.0, "close_time": 1772186399999, "quote_volume": 260928.9171, "trades": 3595, "taker_buy_base": 814388.0, "taker_buy_quote": 134738.1207 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1639, "high": 0.164, "low": 0.161, "close": 0.1611, "volume": 2187876.0, "close_time": 1772189999999, "quote_volume": 355763.6781, "trades": 5212, "taker_buy_base": 946917.0, "taker_buy_quote": 153971.5183 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1611, "high": 0.1617, "low": 0.1592, "close": 0.1596, "volume": 2364606.0, "close_time": 1772193599999, "quote_volume": 379370.0548, "trades": 5011, "taker_buy_base": 1113287.0, "taker_buy_quote": 178540.0761 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1595, "high": 0.16, "low": 0.1582, "close": 0.1587, "volume": 2476533.0, "close_time": 1772197199999, "quote_volume": 393742.4083, "trades": 4108, "taker_buy_base": 1193006.0, "taker_buy_quote": 189832.4216 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1587, "high": 0.1595, "low": 0.1576, "close": 0.1593, "volume": 2389525.0, "close_time": 1772200799999, "quote_volume": 378529.2053, "trades": 5295, "taker_buy_base": 1085573.0, "taker_buy_quote": 172030.9003 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1592, "high": 0.1597, "low": 0.1582, "close": 0.1583, "volume": 1585058.0, "close_time": 1772204399999, "quote_volume": 252080.2238, "trades": 5048, "taker_buy_base": 949336.0, "taker_buy_quote": 150975.8748 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1583, "high": 0.1604, "low": 0.1583, "close": 0.1601, "volume": 2847792.0, "close_time": 1772207999999, "quote_volume": 453375.8567, "trades": 5821, "taker_buy_base": 1744242.0, "taker_buy_quote": 277714.8714 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1601, "high": 0.1604, "low": 0.1576, "close": 0.1578, "volume": 6123025.0, "close_time": 1772211599999, "quote_volume": 974705.0305, "trades": 8761, "taker_buy_base": 2719752.0, "taker_buy_quote": 433041.9287 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1578, "high": 0.1588, "low": 0.1567, "close": 0.1588, "volume": 1387632.0, "close_time": 1772215199999, "quote_volume": 218721.4683, "trades": 3797, "taker_buy_base": 626020.0, "taker_buy_quote": 98708.4136 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1587, "high": 0.1589, "low": 0.1579, "close": 0.1581, "volume": 934857.0, "close_time": 1772218799999, "quote_volume": 148040.8255, "trades": 2368, "taker_buy_base": 491732.0, "taker_buy_quote": 77889.0147 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1581, "high": 0.1581, "low": 0.1569, "close": 0.1575, "volume": 931718.0, "close_time": 1772222399999, "quote_volume": 146737.2277, "trades": 2697, "taker_buy_base": 594405.0, "taker_buy_quote": 93618.3258 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1575, "high": 0.158, "low": 0.1573, "close": 0.1577, "volume": 766120.0, "close_time": 1772225999999, "quote_volume": 120824.9172, "trades": 1785, "taker_buy_base": 456435.0, "taker_buy_quote": 72002.1006 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1578, "high": 0.1581, "low": 0.157, "close": 0.1575, "volume": 502001.0, "close_time": 1772229599999, "quote_volume": 79089.0507, "trades": 1279, "taker_buy_base": 267585.0, "taker_buy_quote": 42165.8906 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1575, "high": 0.1582, "low": 0.1563, "close": 0.158, "volume": 1013791.0, "close_time": 1772233199999, "quote_volume": 159568.4394, "trades": 2466, "taker_buy_base": 581554.0, "taker_buy_quote": 91645.7471 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.158, "high": 0.159, "low": 0.1579, "close": 0.1588, "volume": 1110523.0, "close_time": 1772236799999, "quote_volume": 176098.8483, "trades": 1829, "taker_buy_base": 484565.0, "taker_buy_quote": 76880.2129 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1587, "high": 0.1594, "low": 0.1583, "close": 0.1594, "volume": 732280.0, "close_time": 1772240399999, "quote_volume": 116272.7997, "trades": 1800, "taker_buy_base": 340665.0, "taker_buy_quote": 54105.859 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1593, "high": 0.1599, "low": 0.1585, "close": 0.1588, "volume": 566433.0, "close_time": 1772243999999, "quote_volume": 90191.4024, "trades": 1558, "taker_buy_base": 276634.0, "taker_buy_quote": 44055.8992 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1588, "high": 0.1596, "low": 0.1587, "close": 0.1594, "volume": 326048.0, "close_time": 1772247599999, "quote_volume": 51919.1655, "trades": 1213, "taker_buy_base": 161472.0, "taker_buy_quote": 25722.3952 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1593, "high": 0.1593, "low": 0.158, "close": 0.1582, "volume": 1226564.0, "close_time": 1772251199999, "quote_volume": 194791.6038, "trades": 1613, "taker_buy_base": 652976.0, "taker_buy_quote": 103733.9041 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1581, "high": 0.1583, "low": 0.1572, "close": 0.158, "volume": 610260.0, "close_time": 1772254799999, "quote_volume": 96376.0995, "trades": 1700, "taker_buy_base": 304415.0, "taker_buy_quote": 48080.867 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.158, "high": 0.1583, "low": 0.1568, "close": 0.1572, "volume": 455915.0, "close_time": 1772258399999, "quote_volume": 71824.4238, "trades": 1415, "taker_buy_base": 230857.0, "taker_buy_quote": 36382.3061 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1572, "high": 0.1572, "low": 0.1504, "close": 0.1507, "volume": 9628954.0, "close_time": 1772261999999, "quote_volume": 1478572.4547, "trades": 18750, "taker_buy_base": 3990242.0, "taker_buy_quote": 612228.6041 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1506, "high": 0.1541, "low": 0.15, "close": 0.1512, "volume": 4555849.0, "close_time": 1772265599999, "quote_volume": 692176.3591, "trades": 9949, "taker_buy_base": 2206116.0, "taker_buy_quote": 335207.8734 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1512, "high": 0.1512, "low": 0.1485, "close": 0.1488, "volume": 4136917.0, "close_time": 1772269199999, "quote_volume": 619009.0627, "trades": 6628, "taker_buy_base": 2119823.0, "taker_buy_quote": 317236.1449 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1487, "high": 0.1497, "low": 0.148, "close": 0.1486, "volume": 3057967.0, "close_time": 1772272799999, "quote_volume": 454994.9257, "trades": 6048, "taker_buy_base": 1546101.0, "taker_buy_quote": 230168.0345 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1486, "high": 0.1499, "low": 0.1479, "close": 0.1487, "volume": 3063594.0, "close_time": 1772276399999, "quote_volume": 456071.0919, "trades": 5282, "taker_buy_base": 1587905.0, "taker_buy_quote": 236377.7548 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1487, "high": 0.1501, "low": 0.1484, "close": 0.1485, "volume": 1870327.0, "close_time": 1772279999999, "quote_volume": 279123.0826, "trades": 4012, "taker_buy_base": 1012422.0, "taker_buy_quote": 151064.6288 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1484, "high": 0.1494, "low": 0.1483, "close": 0.149, "volume": 1788515.0, "close_time": 1772283599999, "quote_volume": 266612.5308, "trades": 2559, "taker_buy_base": 1267317.0, "taker_buy_quote": 188967.8487 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.149, "high": 0.1526, "low": 0.1484, "close": 0.1525, "volume": 4730105.0, "close_time": 1772287199999, "quote_volume": 713956.1139, "trades": 8976, "taker_buy_base": 2698095.0, "taker_buy_quote": 407827.2746 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1526, "high": 0.1532, "low": 0.151, "close": 0.1513, "volume": 4275773.0, "close_time": 1772290799999, "quote_volume": 650402.2233, "trades": 9284, "taker_buy_base": 2091385.0, "taker_buy_quote": 318338.8203 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1513, "high": 0.1521, "low": 0.1503, "close": 0.1517, "volume": 2412773.0, "close_time": 1772294399999, "quote_volume": 365369.2796, "trades": 4177, "taker_buy_base": 1345481.0, "taker_buy_quote": 203774.5244 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1516, "high": 0.1525, "low": 0.1507, "close": 0.152, "volume": 2731692.0, "close_time": 1772297999999, "quote_volume": 414822.523, "trades": 3651, "taker_buy_base": 1722328.0, "taker_buy_quote": 261629.0254 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.152, "high": 0.1521, "low": 0.1504, "close": 0.152, "volume": 2063616.0, "close_time": 1772301599999, "quote_volume": 311710.2533, "trades": 3729, "taker_buy_base": 962252.0, "taker_buy_quote": 145369.17 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1519, "high": 0.1552, "low": 0.1514, "close": 0.1544, "volume": 2066875.0, "close_time": 1772305199999, "quote_volume": 316766.829, "trades": 4598, "taker_buy_base": 1220020.0, "taker_buy_quote": 186911.5628 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1544, "high": 0.156, "low": 0.1535, "close": 0.1553, "volume": 3457320.0, "close_time": 1772308799999, "quote_volume": 535098.8227, "trades": 6427, "taker_buy_base": 1881985.0, "taker_buy_quote": 291170.3294 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1552, "high": 0.1582, "low": 0.155, "close": 0.158, "volume": 4014971.0, "close_time": 1772312399999, "quote_volume": 630524.7418, "trades": 6824, "taker_buy_base": 1981602.0, "taker_buy_quote": 311234.6903 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1581, "high": 0.1581, "low": 0.1557, "close": 0.1569, "volume": 2993604.0, "close_time": 1772315999999, "quote_volume": 468783.4801, "trades": 7291, "taker_buy_base": 1318642.0, "taker_buy_quote": 206443.6058 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.157, "high": 0.1603, "low": 0.157, "close": 0.16, "volume": 7009926.0, "close_time": 1772319599999, "quote_volume": 1117571.4371, "trades": 11552, "taker_buy_base": 3992308.0, "taker_buy_quote": 636547.0576 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.16, "high": 0.1602, "low": 0.1589, "close": 0.159, "volume": 8365169.0, "close_time": 1772323199999, "quote_volume": 1336496.5386, "trades": 9386, "taker_buy_base": 4614652.0, "taker_buy_quote": 737493.8412 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.159, "high": 0.1598, "low": 0.1582, "close": 0.1592, "volume": 1784575.0, "close_time": 1772326799999, "quote_volume": 283741.6881, "trades": 3800, "taker_buy_base": 947037.0, "taker_buy_quote": 150619.0296 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1592, "high": 0.1623, "low": 0.1572, "close": 0.1613, "volume": 5322206.0, "close_time": 1772330399999, "quote_volume": 848919.5719, "trades": 7276, "taker_buy_base": 2674882.0, "taker_buy_quote": 427237.7656 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1614, "high": 0.1646, "low": 0.1614, "close": 0.1635, "volume": 5257979.0, "close_time": 1772333999999, "quote_volume": 860016.0704, "trades": 10909, "taker_buy_base": 2827834.0, "taker_buy_quote": 462450.3675 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1635, "high": 0.1641, "low": 0.1619, "close": 0.1624, "volume": 1797078.0, "close_time": 1772337599999, "quote_volume": 292630.4813, "trades": 4162, "taker_buy_base": 884513.0, "taker_buy_quote": 144096.4809 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1624, "high": 0.1629, "low": 0.1612, "close": 0.1621, "volume": 2203763.0, "close_time": 1772341199999, "quote_volume": 357052.4563, "trades": 4089, "taker_buy_base": 986762.0, "taker_buy_quote": 159870.9266 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1621, "high": 0.1624, "low": 0.1617, "close": 0.1618, "volume": 1726279.0, "close_time": 1772344799999, "quote_volume": 279821.152, "trades": 2406, "taker_buy_base": 877655.0, "taker_buy_quote": 142280.4372 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1618, "high": 0.1619, "low": 0.1594, "close": 0.1598, "volume": 2318323.0, "close_time": 1772348399999, "quote_volume": 371488.935, "trades": 4032, "taker_buy_base": 1128693.0, "taker_buy_quote": 180847.4085 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1599, "high": 0.161, "low": 0.1595, "close": 0.1608, "volume": 917565.0, "close_time": 1772351999999, "quote_volume": 147117.0302, "trades": 2800, "taker_buy_base": 504756.0, "taker_buy_quote": 80936.973 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1609, "high": 0.1615, "low": 0.1581, "close": 0.1583, "volume": 2174654.0, "close_time": 1772355599999, "quote_volume": 347025.1029, "trades": 5904, "taker_buy_base": 974952.0, "taker_buy_quote": 155638.7151 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1583, "high": 0.1595, "low": 0.1574, "close": 0.1576, "volume": 1893318.0, "close_time": 1772359199999, "quote_volume": 299585.6075, "trades": 5001, "taker_buy_base": 802726.0, "taker_buy_quote": 127070.8145 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1576, "high": 0.1583, "low": 0.1568, "close": 0.1576, "volume": 1954905.0, "close_time": 1772362799999, "quote_volume": 307990.3532, "trades": 4861, "taker_buy_base": 907822.0, "taker_buy_quote": 143071.5054 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1577, "high": 0.1579, "low": 0.1564, "close": 0.1575, "volume": 2344267.0, "close_time": 1772366399999, "quote_volume": 368519.4192, "trades": 3412, "taker_buy_base": 921802.0, "taker_buy_quote": 144954.7905 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1574, "high": 0.1576, "low": 0.156, "close": 0.1562, "volume": 1548147.0, "close_time": 1772369999999, "quote_volume": 242899.6607, "trades": 3253, "taker_buy_base": 785653.0, "taker_buy_quote": 123298.7241 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1562, "high": 0.1594, "low": 0.1552, "close": 0.1586, "volume": 3611357.0, "close_time": 1772373599999, "quote_volume": 568122.8209, "trades": 7447, "taker_buy_base": 1956005.0, "taker_buy_quote": 307896.3119 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1587, "high": 0.1604, "low": 0.1575, "close": 0.1581, "volume": 2652331.0, "close_time": 1772377199999, "quote_volume": 421577.6222, "trades": 6516, "taker_buy_base": 1399181.0, "taker_buy_quote": 222589.9406 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.158, "high": 0.1592, "low": 0.1578, "close": 0.1579, "volume": 1984447.0, "close_time": 1772380799999, "quote_volume": 314803.7033, "trades": 4207, "taker_buy_base": 953940.0, "taker_buy_quote": 151324.4302 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.158, "high": 0.1588, "low": 0.1554, "close": 0.1563, "volume": 2960319.0, "close_time": 1772384399999, "quote_volume": 465443.882, "trades": 6749, "taker_buy_base": 1394354.0, "taker_buy_quote": 219316.052 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1563, "high": 0.1564, "low": 0.1546, "close": 0.1553, "volume": 3431565.0, "close_time": 1772387999999, "quote_volume": 534105.0932, "trades": 6338, "taker_buy_base": 1599074.0, "taker_buy_quote": 248946.3221 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1554, "high": 0.1572, "low": 0.1553, "close": 0.1558, "volume": 3255733.0, "close_time": 1772391599999, "quote_volume": 508537.6643, "trades": 5162, "taker_buy_base": 1667214.0, "taker_buy_quote": 260304.6188 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1559, "high": 0.1559, "low": 0.1541, "close": 0.1543, "volume": 2111645.0, "close_time": 1772395199999, "quote_volume": 326978.825, "trades": 3197, "taker_buy_base": 1084862.0, "taker_buy_quote": 168062.5316 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1544, "high": 0.1544, "low": 0.1518, "close": 0.1522, "volume": 3239741.0, "close_time": 1772398799999, "quote_volume": 494916.3901, "trades": 6298, "taker_buy_base": 1672720.0, "taker_buy_quote": 255651.3033 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1522, "high": 0.154, "low": 0.1522, "close": 0.1535, "volume": 1556583.0, "close_time": 1772402399999, "quote_volume": 238789.0742, "trades": 3015, "taker_buy_base": 706930.0, "taker_buy_quote": 108473.3628 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1536, "high": 0.1559, "low": 0.1533, "close": 0.1534, "volume": 3696692.0, "close_time": 1772405999999, "quote_volume": 572489.3595, "trades": 5974, "taker_buy_base": 1934331.0, "taker_buy_quote": 299588.4784 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1533, "high": 0.1553, "low": 0.1532, "close": 0.1541, "volume": 1908919.0, "close_time": 1772409599999, "quote_volume": 294443.8562, "trades": 5394, "taker_buy_base": 853821.0, "taker_buy_quote": 131719.8567 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1542, "high": 0.1561, "low": 0.1537, "close": 0.1558, "volume": 1362985.0, "close_time": 1772413199999, "quote_volume": 210905.6097, "trades": 3595, "taker_buy_base": 698209.0, "taker_buy_quote": 107986.2322 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1558, "high": 0.1574, "low": 0.1554, "close": 0.1561, "volume": 2477904.0, "close_time": 1772416799999, "quote_volume": 388143.6161, "trades": 3992, "taker_buy_base": 982402.0, "taker_buy_quote": 153757.3776 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1561, "high": 0.1564, "low": 0.1546, "close": 0.1552, "volume": 1563291.0, "close_time": 1772420399999, "quote_volume": 242759.206, "trades": 3520, "taker_buy_base": 603674.0, "taker_buy_quote": 93762.7386 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1551, "high": 0.1567, "low": 0.1545, "close": 0.156, "volume": 1659696.0, "close_time": 1772423999999, "quote_volume": 258796.3074, "trades": 3652, "taker_buy_base": 1032369.0, "taker_buy_quote": 160938.402 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1561, "high": 0.1562, "low": 0.1552, "close": 0.1554, "volume": 1786902.0, "close_time": 1772427599999, "quote_volume": 278207.4882, "trades": 2973, "taker_buy_base": 808804.0, "taker_buy_quote": 125879.7073 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1555, "high": 0.1561, "low": 0.1547, "close": 0.1551, "volume": 1352204.0, "close_time": 1772431199999, "quote_volume": 210114.5501, "trades": 2707, "taker_buy_base": 631175.0, "taker_buy_quote": 98124.6139 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1551, "high": 0.1551, "low": 0.1531, "close": 0.1538, "volume": 1238910.0, "close_time": 1772434799999, "quote_volume": 190794.8954, "trades": 3248, "taker_buy_base": 596692.0, "taker_buy_quote": 91906.983 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1539, "high": 0.1539, "low": 0.1522, "close": 0.153, "volume": 1826560.0, "close_time": 1772438399999, "quote_volume": 279222.0084, "trades": 5589, "taker_buy_base": 622756.0, "taker_buy_quote": 95182.0716 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.153, "high": 0.1539, "low": 0.1518, "close": 0.1536, "volume": 3258238.0, "close_time": 1772441999999, "quote_volume": 497271.1987, "trades": 10229, "taker_buy_base": 1138639.0, "taker_buy_quote": 173937.3061 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1536, "high": 0.1551, "low": 0.1535, "close": 0.1537, "volume": 2940603.0, "close_time": 1772445599999, "quote_volume": 453648.2027, "trades": 3859, "taker_buy_base": 1374332.0, "taker_buy_quote": 212010.4422 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1538, "high": 0.1541, "low": 0.1533, "close": 0.1538, "volume": 828075.0, "close_time": 1772449199999, "quote_volume": 127316.9662, "trades": 2244, "taker_buy_base": 419348.0, "taker_buy_quote": 64473.9926 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1538, "high": 0.1543, "low": 0.153, "close": 0.1535, "volume": 1646677.0, "close_time": 1772452799999, "quote_volume": 252892.3519, "trades": 3132, "taker_buy_base": 744279.0, "taker_buy_quote": 114393.9378 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1535, "high": 0.1538, "low": 0.1528, "close": 0.1533, "volume": 1641700.0, "close_time": 1772456399999, "quote_volume": 251680.4968, "trades": 2600, "taker_buy_base": 957883.0, "taker_buy_quote": 146859.8728 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1533, "high": 0.1537, "low": 0.1527, "close": 0.1529, "volume": 1952751.0, "close_time": 1772459999999, "quote_volume": 298912.5818, "trades": 4318, "taker_buy_base": 820569.0, "taker_buy_quote": 125624.5974 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1529, "high": 0.1574, "low": 0.1521, "close": 0.157, "volume": 4236079.0, "close_time": 1772463599999, "quote_volume": 654485.659, "trades": 11096, "taker_buy_base": 2120440.0, "taker_buy_quote": 327948.97 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.157, "high": 0.1616, "low": 0.1568, "close": 0.1603, "volume": 4869303.0, "close_time": 1772467199999, "quote_volume": 778763.6115, "trades": 13387, "taker_buy_base": 2572660.0, "taker_buy_quote": 411313.3019 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1604, "high": 0.1622, "low": 0.1591, "close": 0.1594, "volume": 3617697.0, "close_time": 1772470799999, "quote_volume": 581854.3975, "trades": 9472, "taker_buy_base": 1718351.0, "taker_buy_quote": 276532.4221 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1595, "high": 0.1598, "low": 0.1569, "close": 0.1583, "volume": 1643656.0, "close_time": 1772474399999, "quote_volume": 260383.1021, "trades": 4794, "taker_buy_base": 874800.0, "taker_buy_quote": 138614.7999 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1583, "high": 0.1591, "low": 0.1571, "close": 0.1581, "volume": 2932931.0, "close_time": 1772477999999, "quote_volume": 464583.6671, "trades": 5250, "taker_buy_base": 1088492.0, "taker_buy_quote": 172449.4424 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1582, "high": 0.1587, "low": 0.1573, "close": 0.1585, "volume": 1793426.0, "close_time": 1772481599999, "quote_volume": 283454.8005, "trades": 4709, "taker_buy_base": 1024561.0, "taker_buy_quote": 161950.5244 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1585, "high": 0.1593, "low": 0.1574, "close": 0.1578, "volume": 1814544.0, "close_time": 1772485199999, "quote_volume": 287323.9059, "trades": 4594, "taker_buy_base": 1048413.0, "taker_buy_quote": 165996.1726 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1578, "high": 0.158, "low": 0.1558, "close": 0.1566, "volume": 1925570.0, "close_time": 1772488799999, "quote_volume": 301642.8053, "trades": 4576, "taker_buy_base": 849343.0, "taker_buy_quote": 133152.8967 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1567, "high": 0.1578, "low": 0.1566, "close": 0.1571, "volume": 1343386.0, "close_time": 1772492399999, "quote_volume": 211097.7918, "trades": 3503, "taker_buy_base": 685168.0, "taker_buy_quote": 107674.8541 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1572, "high": 0.1573, "low": 0.155, "close": 0.1557, "volume": 2091067.0, "close_time": 1772495999999, "quote_volume": 325733.0195, "trades": 3384, "taker_buy_base": 935302.0, "taker_buy_quote": 145803.5759 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1558, "high": 0.1558, "low": 0.1532, "close": 0.1545, "volume": 2650963.0, "close_time": 1772499599999, "quote_volume": 408877.467, "trades": 4699, "taker_buy_base": 1206818.0, "taker_buy_quote": 186208.5968 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1544, "high": 0.1548, "low": 0.1534, "close": 0.1534, "volume": 1935862.0, "close_time": 1772503199999, "quote_volume": 298504.1678, "trades": 4449, "taker_buy_base": 968132.0, "taker_buy_quote": 149329.6794 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1535, "high": 0.1535, "low": 0.1524, "close": 0.1528, "volume": 1623571.0, "close_time": 1772506799999, "quote_volume": 248307.0642, "trades": 3888, "taker_buy_base": 754389.0, "taker_buy_quote": 115409.5122 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1528, "high": 0.1538, "low": 0.1522, "close": 0.1529, "volume": 2438746.0, "close_time": 1772510399999, "quote_volume": 373239.4411, "trades": 3908, "taker_buy_base": 1287003.0, "taker_buy_quote": 196954.9486 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.153, "high": 0.1533, "low": 0.1519, "close": 0.1522, "volume": 1214953.0, "close_time": 1772513999999, "quote_volume": 185219.1232, "trades": 2462, "taker_buy_base": 650323.0, "taker_buy_quote": 99168.4948 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1522, "high": 0.1536, "low": 0.1518, "close": 0.1524, "volume": 1750409.0, "close_time": 1772517599999, "quote_volume": 267401.5653, "trades": 3698, "taker_buy_base": 867775.0, "taker_buy_quote": 132551.7647 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1525, "high": 0.1527, "low": 0.1514, "close": 0.152, "volume": 1568390.0, "close_time": 1772521199999, "quote_volume": 238355.875, "trades": 2971, "taker_buy_base": 911138.0, "taker_buy_quote": 138515.6297 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1519, "high": 0.1529, "low": 0.1518, "close": 0.1526, "volume": 1773647.0, "close_time": 1772524799999, "quote_volume": 270269.8752, "trades": 2893, "taker_buy_base": 960920.0, "taker_buy_quote": 146465.4245 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1526, "high": 0.1529, "low": 0.1504, "close": 0.1507, "volume": 2147116.0, "close_time": 1772528399999, "quote_volume": 324964.6735, "trades": 4253, "taker_buy_base": 1041127.0, "taker_buy_quote": 157627.7728 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1506, "high": 0.1512, "low": 0.15, "close": 0.1502, "volume": 3263899.0, "close_time": 1772531999999, "quote_volume": 491057.7456, "trades": 5493, "taker_buy_base": 1611177.0, "taker_buy_quote": 242428.7631 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1501, "high": 0.1507, "low": 0.1493, "close": 0.1502, "volume": 2853851.0, "close_time": 1772535599999, "quote_volume": 427640.561, "trades": 3406, "taker_buy_base": 1571668.0, "taker_buy_quote": 235550.328 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1501, "high": 0.151, "low": 0.1493, "close": 0.1509, "volume": 2687561.0, "close_time": 1772539199999, "quote_volume": 402992.7149, "trades": 3112, "taker_buy_base": 1134977.0, "taker_buy_quote": 170270.9024 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1509, "high": 0.1526, "low": 0.1503, "close": 0.1506, "volume": 2254071.0, "close_time": 1772542799999, "quote_volume": 340572.584, "trades": 3986, "taker_buy_base": 1148931.0, "taker_buy_quote": 173527.2653 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1505, "high": 0.1505, "low": 0.1493, "close": 0.1495, "volume": 2642059.0, "close_time": 1772546399999, "quote_volume": 396245.0811, "trades": 3204, "taker_buy_base": 1430119.0, "taker_buy_quote": 214505.4938 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1494, "high": 0.1517, "low": 0.1487, "close": 0.1497, "volume": 6448241.0, "close_time": 1772549999999, "quote_volume": 967616.6676, "trades": 9500, "taker_buy_base": 3573700.0, "taker_buy_quote": 536501.1974 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1497, "high": 0.1512, "low": 0.1487, "close": 0.1508, "volume": 3459870.0, "close_time": 1772553599999, "quote_volume": 518103.564, "trades": 7167, "taker_buy_base": 1740244.0, "taker_buy_quote": 260758.5978 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1509, "high": 0.1538, "low": 0.15, "close": 0.1518, "volume": 3340826.0, "close_time": 1772557199999, "quote_volume": 507356.1366, "trades": 8110, "taker_buy_base": 1709821.0, "taker_buy_quote": 259561.0561 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1518, "high": 0.153, "low": 0.1503, "close": 0.1527, "volume": 1738210.0, "close_time": 1772560799999, "quote_volume": 263259.5599, "trades": 4505, "taker_buy_base": 805590.0, "taker_buy_quote": 121977.7509 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1527, "high": 0.1538, "low": 0.1521, "close": 0.1524, "volume": 1614722.0, "close_time": 1772564399999, "quote_volume": 246874.9603, "trades": 4088, "taker_buy_base": 795216.0, "taker_buy_quote": 121566.8048 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1525, "high": 0.1526, "low": 0.151, "close": 0.1515, "volume": 1854921.0, "close_time": 1772567999999, "quote_volume": 281586.0191, "trades": 4544, "taker_buy_base": 941766.0, "taker_buy_quote": 142954.0206 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1514, "high": 0.1517, "low": 0.1504, "close": 0.1506, "volume": 1296760.0, "close_time": 1772571599999, "quote_volume": 195787.3089, "trades": 2779, "taker_buy_base": 776800.0, "taker_buy_quote": 117249.833 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1506, "high": 0.1506, "low": 0.1497, "close": 0.1504, "volume": 921455.0, "close_time": 1772575199999, "quote_volume": 138435.4507, "trades": 2592, "taker_buy_base": 370871.0, "taker_buy_quote": 55729.3193 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1504, "high": 0.1517, "low": 0.1504, "close": 0.1511, "volume": 1015649.0, "close_time": 1772578799999, "quote_volume": 153491.9191, "trades": 2606, "taker_buy_base": 465712.0, "taker_buy_quote": 70388.3405 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1511, "high": 0.1522, "low": 0.1511, "close": 0.1515, "volume": 1324708.0, "close_time": 1772582399999, "quote_volume": 200770.0184, "trades": 2427, "taker_buy_base": 601750.0, "taker_buy_quote": 91205.1058 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1516, "high": 0.1518, "low": 0.151, "close": 0.1514, "volume": 884478.0, "close_time": 1772585999999, "quote_volume": 133940.6755, "trades": 2286, "taker_buy_base": 324753.0, "taker_buy_quote": 49200.5787 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1513, "high": 0.1527, "low": 0.151, "close": 0.1521, "volume": 1931695.0, "close_time": 1772589599999, "quote_volume": 293409.36, "trades": 3981, "taker_buy_base": 1045266.0, "taker_buy_quote": 158771.2898 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1522, "high": 0.1527, "low": 0.151, "close": 0.1522, "volume": 2874065.0, "close_time": 1772593199999, "quote_volume": 436385.1418, "trades": 3284, "taker_buy_base": 2029813.0, "taker_buy_quote": 308366.6203 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1521, "high": 0.1522, "low": 0.1499, "close": 0.1509, "volume": 1338745.0, "close_time": 1772596799999, "quote_volume": 201844.9761, "trades": 3350, "taker_buy_base": 469516.0, "taker_buy_quote": 70792.0634 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1509, "high": 0.1513, "low": 0.1499, "close": 0.1506, "volume": 1117010.0, "close_time": 1772600399999, "quote_volume": 168071.5068, "trades": 2271, "taker_buy_base": 554236.0, "taker_buy_quote": 83383.5134 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1506, "high": 0.1514, "low": 0.1499, "close": 0.1509, "volume": 1478456.0, "close_time": 1772603999999, "quote_volume": 222472.0482, "trades": 2145, "taker_buy_base": 726956.0, "taker_buy_quote": 109445.4069 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1509, "high": 0.1509, "low": 0.15, "close": 0.1503, "volume": 1082375.0, "close_time": 1772607599999, "quote_volume": 162795.8586, "trades": 2393, "taker_buy_base": 485010.0, "taker_buy_quote": 72964.348 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1504, "high": 0.1521, "low": 0.15, "close": 0.1519, "volume": 1448108.0, "close_time": 1772611199999, "quote_volume": 218605.5485, "trades": 2887, "taker_buy_base": 957854.0, "taker_buy_quote": 144660.4486 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1519, "high": 0.156, "low": 0.1517, "close": 0.1555, "volume": 4814819.0, "close_time": 1772614799999, "quote_volume": 741485.8161, "trades": 7611, "taker_buy_base": 2895018.0, "taker_buy_quote": 446323.8624 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1556, "high": 0.1575, "low": 0.1546, "close": 0.1562, "volume": 8212404.0, "close_time": 1772618399999, "quote_volume": 1281598.0685, "trades": 9775, "taker_buy_base": 3771535.0, "taker_buy_quote": 589353.9737 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1563, "high": 0.1568, "low": 0.1545, "close": 0.1556, "volume": 4044124.0, "close_time": 1772621999999, "quote_volume": 629972.8192, "trades": 6201, "taker_buy_base": 1936727.0, "taker_buy_quote": 301718.1165 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1556, "high": 0.156, "low": 0.1541, "close": 0.1546, "volume": 1811841.0, "close_time": 1772625599999, "quote_volume": 280913.5033, "trades": 2809, "taker_buy_base": 693473.0, "taker_buy_quote": 107481.436 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1546, "high": 0.1547, "low": 0.1529, "close": 0.1543, "volume": 2691185.0, "close_time": 1772629199999, "quote_volume": 413923.9205, "trades": 3446, "taker_buy_base": 1246913.0, "taker_buy_quote": 191892.5508 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1543, "high": 0.1553, "low": 0.1542, "close": 0.1548, "volume": 1014689.0, "close_time": 1772632799999, "quote_volume": 156920.8569, "trades": 3554, "taker_buy_base": 614762.0, "taker_buy_quote": 95085.195 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1549, "high": 0.157, "low": 0.1544, "close": 0.1555, "volume": 4418328.0, "close_time": 1772636399999, "quote_volume": 686965.2482, "trades": 9038, "taker_buy_base": 2184564.0, "taker_buy_quote": 339750.6292 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1555, "high": 0.1604, "low": 0.1555, "close": 0.1604, "volume": 5905686.0, "close_time": 1772639999999, "quote_volume": 933101.1021, "trades": 12512, "taker_buy_base": 3647697.0, "taker_buy_quote": 576532.7709 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1604, "high": 0.1613, "low": 0.1581, "close": 0.1586, "volume": 4128233.0, "close_time": 1772643599999, "quote_volume": 659825.7288, "trades": 8753, "taker_buy_base": 2317525.0, "taker_buy_quote": 370448.2568 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1587, "high": 0.161, "low": 0.1576, "close": 0.1601, "volume": 4240552.0, "close_time": 1772647199999, "quote_volume": 675952.6682, "trades": 11515, "taker_buy_base": 2134979.0, "taker_buy_quote": 340459.3099 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1601, "high": 0.1627, "low": 0.1594, "close": 0.1626, "volume": 2377288.0, "close_time": 1772650799999, "quote_volume": 382785.9875, "trades": 7024, "taker_buy_base": 1351693.0, "taker_buy_quote": 217717.3412 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1626, "high": 0.1659, "low": 0.1626, "close": 0.1635, "volume": 5909610.0, "close_time": 1772654399999, "quote_volume": 972569.132, "trades": 12824, "taker_buy_base": 2971700.0, "taker_buy_quote": 489073.3085 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1634, "high": 0.1659, "low": 0.163, "close": 0.1642, "volume": 4511359.0, "close_time": 1772657999999, "quote_volume": 742722.0156, "trades": 7580, "taker_buy_base": 1974759.0, "taker_buy_quote": 324679.7827 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1643, "high": 0.1645, "low": 0.1617, "close": 0.1618, "volume": 3052049.0, "close_time": 1772661599999, "quote_volume": 496168.9348, "trades": 6918, "taker_buy_base": 1496568.0, "taker_buy_quote": 243315.3733 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1618, "high": 0.1627, "low": 0.1599, "close": 0.1602, "volume": 2342128.0, "close_time": 1772665199999, "quote_volume": 378811.5145, "trades": 3757, "taker_buy_base": 912029.0, "taker_buy_quote": 147512.5444 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1602, "high": 0.1605, "low": 0.1588, "close": 0.1595, "volume": 3352464.0, "close_time": 1772668799999, "quote_volume": 535555.7329, "trades": 4965, "taker_buy_base": 2049556.0, "taker_buy_quote": 327478.9048 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1596, "high": 0.1598, "low": 0.1586, "close": 0.1588, "volume": 1887303.0, "close_time": 1772672399999, "quote_volume": 300441.6075, "trades": 3521, "taker_buy_base": 719220.0, "taker_buy_quote": 114485.6396 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1588, "high": 0.1602, "low": 0.1582, "close": 0.1583, "volume": 2346819.0, "close_time": 1772675999999, "quote_volume": 373408.1178, "trades": 4197, "taker_buy_base": 1334809.0, "taker_buy_quote": 212474.8246 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1583, "high": 0.1595, "low": 0.1576, "close": 0.1584, "volume": 1439294.0, "close_time": 1772679599999, "quote_volume": 228284.646, "trades": 2818, "taker_buy_base": 872096.0, "taker_buy_quote": 138326.6255 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1583, "high": 0.1589, "low": 0.1578, "close": 0.1583, "volume": 1091353.0, "close_time": 1772683199999, "quote_volume": 172870.8478, "trades": 2063, "taker_buy_base": 713138.0, "taker_buy_quote": 112979.7367 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1583, "high": 0.1602, "low": 0.1582, "close": 0.1597, "volume": 1744926.0, "close_time": 1772686799999, "quote_volume": 277833.9151, "trades": 3014, "taker_buy_base": 1016569.0, "taker_buy_quote": 161903.5779 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1597, "high": 0.1603, "low": 0.1583, "close": 0.1585, "volume": 3439110.0, "close_time": 1772690399999, "quote_volume": 549048.5079, "trades": 2511, "taker_buy_base": 1043783.0, "taker_buy_quote": 166230.3726 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1586, "high": 0.1594, "low": 0.1574, "close": 0.1592, "volume": 2220682.0, "close_time": 1772693999999, "quote_volume": 351938.5823, "trades": 3062, "taker_buy_base": 1230300.0, "taker_buy_quote": 195090.0605 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1593, "high": 0.1599, "low": 0.1572, "close": 0.1579, "volume": 2970969.0, "close_time": 1772697599999, "quote_volume": 469613.0937, "trades": 3108, "taker_buy_base": 1782361.0, "taker_buy_quote": 281323.1871 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1579, "high": 0.1584, "low": 0.1575, "close": 0.1582, "volume": 927888.0, "close_time": 1772701199999, "quote_volume": 146572.2485, "trades": 2489, "taker_buy_base": 530221.0, "taker_buy_quote": 83771.1013 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1581, "high": 0.1594, "low": 0.158, "close": 0.159, "volume": 1003350.0, "close_time": 1772704799999, "quote_volume": 159397.7928, "trades": 2122, "taker_buy_base": 562129.0, "taker_buy_quote": 89317.775 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.159, "high": 0.1611, "low": 0.1586, "close": 0.1606, "volume": 2388654.0, "close_time": 1772708399999, "quote_volume": 382428.0807, "trades": 4693, "taker_buy_base": 1398417.0, "taker_buy_quote": 223910.9644 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1607, "high": 0.1608, "low": 0.1591, "close": 0.1596, "volume": 1391942.0, "close_time": 1772711999999, "quote_volume": 223036.2563, "trades": 2734, "taker_buy_base": 657592.0, "taker_buy_quote": 105329.176 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1595, "high": 0.1601, "low": 0.1589, "close": 0.1598, "volume": 1188479.0, "close_time": 1772715599999, "quote_volume": 189630.3202, "trades": 2379, "taker_buy_base": 595754.0, "taker_buy_quote": 95101.1188 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1598, "high": 0.1598, "low": 0.1577, "close": 0.1588, "volume": 1902828.0, "close_time": 1772719199999, "quote_volume": 301815.0466, "trades": 3299, "taker_buy_base": 843777.0, "taker_buy_quote": 133843.3555 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1589, "high": 0.1611, "low": 0.1586, "close": 0.1607, "volume": 3752832.0, "close_time": 1772722799999, "quote_volume": 599502.5518, "trades": 8724, "taker_buy_base": 1510558.0, "taker_buy_quote": 241321.3437 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1607, "high": 0.1608, "low": 0.1564, "close": 0.1567, "volume": 2408332.0, "close_time": 1772726399999, "quote_volume": 379917.5329, "trades": 6165, "taker_buy_base": 940353.0, "taker_buy_quote": 148489.7942 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1568, "high": 0.1568, "low": 0.1541, "close": 0.1557, "volume": 3344592.0, "close_time": 1772729999999, "quote_volume": 520123.9812, "trades": 6712, "taker_buy_base": 1495242.0, "taker_buy_quote": 232761.5357 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1557, "high": 0.1567, "low": 0.1543, "close": 0.1547, "volume": 2969787.0, "close_time": 1772733599999, "quote_volume": 461149.5695, "trades": 5718, "taker_buy_base": 1098462.0, "taker_buy_quote": 170548.4155 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1546, "high": 0.1559, "low": 0.1545, "close": 0.1557, "volume": 2250119.0, "close_time": 1772737199999, "quote_volume": 348962.8283, "trades": 3431, "taker_buy_base": 1383539.0, "taker_buy_quote": 214636.9317 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1558, "high": 0.1577, "low": 0.1557, "close": 0.1566, "volume": 924722.0, "close_time": 1772740799999, "quote_volume": 144970.2055, "trades": 2668, "taker_buy_base": 468159.0, "taker_buy_quote": 73379.3977 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1566, "high": 0.1586, "low": 0.1566, "close": 0.1582, "volume": 600337.0, "close_time": 1772744399999, "quote_volume": 94675.3569, "trades": 1949, "taker_buy_base": 363613.0, "taker_buy_quote": 57342.4875 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1582, "high": 0.1587, "low": 0.1569, "close": 0.1572, "volume": 746675.0, "close_time": 1772747999999, "quote_volume": 117822.4886, "trades": 2085, "taker_buy_base": 386298.0, "taker_buy_quote": 60952.7339 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1573, "high": 0.1582, "low": 0.1565, "close": 0.1576, "volume": 1285855.0, "close_time": 1772751599999, "quote_volume": 202238.7746, "trades": 2498, "taker_buy_base": 748109.0, "taker_buy_quote": 117686.5644 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1576, "high": 0.1579, "low": 0.1566, "close": 0.1569, "volume": 1187413.0, "close_time": 1772755199999, "quote_volume": 186955.5647, "trades": 1969, "taker_buy_base": 717391.0, "taker_buy_quote": 113009.2184 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1568, "high": 0.1572, "low": 0.1565, "close": 0.1572, "volume": 1314211.0, "close_time": 1772758799999, "quote_volume": 206184.7686, "trades": 2123, "taker_buy_base": 830976.0, "taker_buy_quote": 130374.608 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1572, "high": 0.1591, "low": 0.1562, "close": 0.1589, "volume": 1572705.0, "close_time": 1772762399999, "quote_volume": 248555.0129, "trades": 3260, "taker_buy_base": 994875.0, "taker_buy_quote": 157336.646 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1589, "high": 0.1606, "low": 0.1581, "close": 0.1593, "volume": 6882429.0, "close_time": 1772765999999, "quote_volume": 1097576.0605, "trades": 8082, "taker_buy_base": 3702540.0, "taker_buy_quote": 590809.9511 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1593, "high": 0.1599, "low": 0.1584, "close": 0.159, "volume": 1473426.0, "close_time": 1772769599999, "quote_volume": 234508.5297, "trades": 2982, "taker_buy_base": 839933.0, "taker_buy_quote": 133685.6684 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1591, "high": 0.1593, "low": 0.1571, "close": 0.1574, "volume": 1582719.0, "close_time": 1772773199999, "quote_volume": 250347.8346, "trades": 2908, "taker_buy_base": 630460.0, "taker_buy_quote": 99661.6459 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1575, "high": 0.1578, "low": 0.1564, "close": 0.1576, "volume": 1140675.0, "close_time": 1772776799999, "quote_volume": 179078.7929, "trades": 2232, "taker_buy_base": 651475.0, "taker_buy_quote": 102255.0568 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1575, "high": 0.1584, "low": 0.1574, "close": 0.158, "volume": 1079761.0, "close_time": 1772780399999, "quote_volume": 170481.9277, "trades": 1908, "taker_buy_base": 537960.0, "taker_buy_quote": 84934.5398 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.158, "high": 0.1593, "low": 0.1576, "close": 0.1592, "volume": 833612.0, "close_time": 1772783999999, "quote_volume": 132179.6424, "trades": 1978, "taker_buy_base": 569570.0, "taker_buy_quote": 90335.2218 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1592, "high": 0.1593, "low": 0.1582, "close": 0.1584, "volume": 945175.0, "close_time": 1772787599999, "quote_volume": 150027.5408, "trades": 1911, "taker_buy_base": 412128.0, "taker_buy_quote": 65445.5911 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1584, "high": 0.1586, "low": 0.1564, "close": 0.1575, "volume": 2459820.0, "close_time": 1772791199999, "quote_volume": 386355.0821, "trades": 3216, "taker_buy_base": 1280070.0, "taker_buy_quote": 201067.0924 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1575, "high": 0.1588, "low": 0.1575, "close": 0.1583, "volume": 639689.0, "close_time": 1772794799999, "quote_volume": 101314.8372, "trades": 1748, "taker_buy_base": 305430.0, "taker_buy_quote": 48384.4772 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1582, "high": 0.1585, "low": 0.1566, "close": 0.1569, "volume": 598696.0, "close_time": 1772798399999, "quote_volume": 94444.659, "trades": 1552, "taker_buy_base": 260976.0, "taker_buy_quote": 41182.5602 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1568, "high": 0.1571, "low": 0.1552, "close": 0.1562, "volume": 2402739.0, "close_time": 1772801999999, "quote_volume": 375553.695, "trades": 3416, "taker_buy_base": 1367928.0, "taker_buy_quote": 213984.3391 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1563, "high": 0.1573, "low": 0.1545, "close": 0.1546, "volume": 4110834.0, "close_time": 1772805599999, "quote_volume": 640376.0092, "trades": 7732, "taker_buy_base": 1500174.0, "taker_buy_quote": 233818.4434 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1546, "high": 0.1551, "low": 0.1515, "close": 0.1523, "volume": 4334054.0, "close_time": 1772809199999, "quote_volume": 664693.9796, "trades": 11974, "taker_buy_base": 1793873.0, "taker_buy_quote": 275023.5 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1522, "high": 0.1534, "low": 0.1512, "close": 0.1519, "volume": 1755928.0, "close_time": 1772812799999, "quote_volume": 267254.2788, "trades": 5045, "taker_buy_base": 863370.0, "taker_buy_quote": 131513.4318 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1519, "high": 0.1521, "low": 0.1509, "close": 0.1512, "volume": 1867881.0, "close_time": 1772816399999, "quote_volume": 282776.9115, "trades": 3982, "taker_buy_base": 654612.0, "taker_buy_quote": 99160.3738 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1511, "high": 0.1517, "low": 0.15, "close": 0.1507, "volume": 2881803.0, "close_time": 1772819999999, "quote_volume": 434140.673, "trades": 4911, "taker_buy_base": 1127138.0, "taker_buy_quote": 169861.1235 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1507, "high": 0.1524, "low": 0.1507, "close": 0.1519, "volume": 1402631.0, "close_time": 1772823599999, "quote_volume": 212987.5707, "trades": 3282, "taker_buy_base": 546241.0, "taker_buy_quote": 82975.5996 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1519, "high": 0.1526, "low": 0.1515, "close": 0.1517, "volume": 862914.0, "close_time": 1772827199999, "quote_volume": 131203.4079, "trades": 1780, "taker_buy_base": 522139.0, "taker_buy_quote": 79387.5761 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1516, "high": 0.152, "low": 0.1508, "close": 0.1515, "volume": 746654.0, "close_time": 1772830799999, "quote_volume": 112974.1568, "trades": 1755, "taker_buy_base": 421466.0, "taker_buy_quote": 63791.4067 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1515, "high": 0.1522, "low": 0.1511, "close": 0.1521, "volume": 673184.0, "close_time": 1772834399999, "quote_volume": 102083.0173, "trades": 1316, "taker_buy_base": 367801.0, "taker_buy_quote": 55807.7352 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1521, "high": 0.1526, "low": 0.1516, "close": 0.1525, "volume": 702789.0, "close_time": 1772837999999, "quote_volume": 106877.7279, "trades": 1264, "taker_buy_base": 307050.0, "taker_buy_quote": 46712.233 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1525, "high": 0.1528, "low": 0.152, "close": 0.1522, "volume": 669437.0, "close_time": 1772841599999, "quote_volume": 101972.9381, "trades": 1344, "taker_buy_base": 335233.0, "taker_buy_quote": 51062.436 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1523, "high": 0.1533, "low": 0.1522, "close": 0.153, "volume": 718392.0, "close_time": 1772845199999, "quote_volume": 109835.885, "trades": 1395, "taker_buy_base": 365838.0, "taker_buy_quote": 55934.1977 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.153, "high": 0.1531, "low": 0.1526, "close": 0.1526, "volume": 495420.0, "close_time": 1772848799999, "quote_volume": 75710.2415, "trades": 824, "taker_buy_base": 295216.0, "taker_buy_quote": 45121.1721 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1526, "high": 0.1529, "low": 0.1523, "close": 0.1528, "volume": 1208696.0, "close_time": 1772852399999, "quote_volume": 184260.9672, "trades": 1048, "taker_buy_base": 679841.0, "taker_buy_quote": 103626.2151 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1529, "high": 0.1536, "low": 0.1523, "close": 0.1524, "volume": 654183.0, "close_time": 1772855999999, "quote_volume": 100071.863, "trades": 1195, "taker_buy_base": 401675.0, "taker_buy_quote": 61461.5877 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1517, "close": 0.1521, "volume": 546147.0, "close_time": 1772859599999, "quote_volume": 83040.7539, "trades": 1150, "taker_buy_base": 209654.0, "taker_buy_quote": 31878.622 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1522, "high": 0.1526, "low": 0.1519, "close": 0.1525, "volume": 337111.0, "close_time": 1772863199999, "quote_volume": 51327.127, "trades": 775, "taker_buy_base": 157802.0, "taker_buy_quote": 24030.2299 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1526, "high": 0.1526, "low": 0.1516, "close": 0.1517, "volume": 698608.0, "close_time": 1772866799999, "quote_volume": 106173.5988, "trades": 1320, "taker_buy_base": 296983.0, "taker_buy_quote": 45143.8378 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1517, "high": 0.152, "low": 0.1513, "close": 0.1519, "volume": 1435515.0, "close_time": 1772870399999, "quote_volume": 217837.8186, "trades": 1594, "taker_buy_base": 853608.0, "taker_buy_quote": 129568.4652 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1518, "high": 0.1527, "low": 0.1515, "close": 0.1515, "volume": 1032756.0, "close_time": 1772873999999, "quote_volume": 156959.1535, "trades": 1460, "taker_buy_base": 407867.0, "taker_buy_quote": 62033.9988 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1515, "high": 0.1523, "low": 0.1512, "close": 0.1522, "volume": 558914.0, "close_time": 1772877599999, "quote_volume": 84764.5567, "trades": 1023, "taker_buy_base": 315115.0, "taker_buy_quote": 47817.8562 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1522, "high": 0.1525, "low": 0.1517, "close": 0.1519, "volume": 298426.0, "close_time": 1772881199999, "quote_volume": 45404.707, "trades": 839, "taker_buy_base": 125300.0, "taker_buy_quote": 19062.5564 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1519, "high": 0.1526, "low": 0.1515, "close": 0.1519, "volume": 496863.0, "close_time": 1772884799999, "quote_volume": 75522.7042, "trades": 1338, "taker_buy_base": 293665.0, "taker_buy_quote": 44637.9145 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1519, "high": 0.152, "low": 0.1514, "close": 0.1515, "volume": 492201.0, "close_time": 1772888399999, "quote_volume": 74662.2965, "trades": 1009, "taker_buy_base": 240647.0, "taker_buy_quote": 36514.908 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1515, "high": 0.1517, "low": 0.1512, "close": 0.1514, "volume": 597753.0, "close_time": 1772891999999, "quote_volume": 90563.8197, "trades": 1292, "taker_buy_base": 230873.0, "taker_buy_quote": 34985.7313 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1514, "high": 0.1516, "low": 0.1502, "close": 0.1514, "volume": 1711550.0, "close_time": 1772895599999, "quote_volume": 258167.765, "trades": 2388, "taker_buy_base": 975146.0, "taker_buy_quote": 147157.3697 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1513, "high": 0.1514, "low": 0.1502, "close": 0.1508, "volume": 1105030.0, "close_time": 1772899199999, "quote_volume": 166587.6541, "trades": 1638, "taker_buy_base": 424869.0, "taker_buy_quote": 64089.7233 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1507, "high": 0.1511, "low": 0.1502, "close": 0.1505, "volume": 1568712.0, "close_time": 1772902799999, "quote_volume": 236414.246, "trades": 1693, "taker_buy_base": 933604.0, "taker_buy_quote": 140753.1171 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1506, "high": 0.1514, "low": 0.1505, "close": 0.1512, "volume": 702392.0, "close_time": 1772906399999, "quote_volume": 106131.5166, "trades": 1176, "taker_buy_base": 353825.0, "taker_buy_quote": 53460.7177 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1513, "high": 0.1513, "low": 0.1501, "close": 0.1505, "volume": 1725277.0, "close_time": 1772909999999, "quote_volume": 259725.9504, "trades": 2002, "taker_buy_base": 653201.0, "taker_buy_quote": 98329.191 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1505, "high": 0.1506, "low": 0.1493, "close": 0.1498, "volume": 1552857.0, "close_time": 1772913599999, "quote_volume": 232810.8564, "trades": 2196, "taker_buy_base": 515240.0, "taker_buy_quote": 77292.9145 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1498, "high": 0.1507, "low": 0.1498, "close": 0.1505, "volume": 461981.0, "close_time": 1772917199999, "quote_volume": 69444.1021, "trades": 1091, "taker_buy_base": 233101.0, "taker_buy_quote": 35047.6538 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1505, "high": 0.1512, "low": 0.1501, "close": 0.1504, "volume": 936422.0, "close_time": 1772920799999, "quote_volume": 141041.7659, "trades": 1368, "taker_buy_base": 565920.0, "taker_buy_quote": 85268.4406 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1503, "high": 0.1504, "low": 0.1491, "close": 0.1496, "volume": 1427269.0, "close_time": 1772924399999, "quote_volume": 213631.3304, "trades": 1759, "taker_buy_base": 772958.0, "taker_buy_quote": 115726.426 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1496, "high": 0.1505, "low": 0.1495, "close": 0.1504, "volume": 623067.0, "close_time": 1772927999999, "quote_volume": 93503.3817, "trades": 1200, "taker_buy_base": 344477.0, "taker_buy_quote": 51698.8052 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1504, "high": 0.1507, "low": 0.1496, "close": 0.1498, "volume": 868535.0, "close_time": 1772931599999, "quote_volume": 130359.9444, "trades": 1509, "taker_buy_base": 436404.0, "taker_buy_quote": 65508.1954 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1498, "high": 0.1501, "low": 0.1494, "close": 0.1499, "volume": 530525.0, "close_time": 1772935199999, "quote_volume": 79430.3726, "trades": 1355, "taker_buy_base": 280212.0, "taker_buy_quote": 41948.5594 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1499, "high": 0.15, "low": 0.1485, "close": 0.149, "volume": 1973877.0, "close_time": 1772938799999, "quote_volume": 294544.3735, "trades": 2808, "taker_buy_base": 838974.0, "taker_buy_quote": 125365.7268 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.149, "high": 0.1494, "low": 0.1487, "close": 0.1489, "volume": 832629.0, "close_time": 1772942399999, "quote_volume": 124111.0947, "trades": 1882, "taker_buy_base": 426496.0, "taker_buy_quote": 63584.974 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1488, "high": 0.149, "low": 0.1477, "close": 0.1481, "volume": 2278926.0, "close_time": 1772945999999, "quote_volume": 338197.0257, "trades": 3071, "taker_buy_base": 795799.0, "taker_buy_quote": 118155.0312 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.148, "high": 0.1496, "low": 0.148, "close": 0.149, "volume": 746313.0, "close_time": 1772949599999, "quote_volume": 111328.5384, "trades": 1469, "taker_buy_base": 375149.0, "taker_buy_quote": 55939.4956 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1491, "high": 0.1493, "low": 0.1486, "close": 0.1493, "volume": 1153876.0, "close_time": 1772953199999, "quote_volume": 171892.3555, "trades": 1344, "taker_buy_base": 567422.0, "taker_buy_quote": 84527.7323 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1492, "high": 0.1503, "low": 0.1491, "close": 0.15, "volume": 942464.0, "close_time": 1772956799999, "quote_volume": 141295.7561, "trades": 1676, "taker_buy_base": 547250.0, "taker_buy_quote": 82049.3567 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.15, "high": 0.1501, "low": 0.149, "close": 0.1499, "volume": 813000.0, "close_time": 1772960399999, "quote_volume": 121653.9525, "trades": 1266, "taker_buy_base": 455271.0, "taker_buy_quote": 68114.472 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1499, "high": 0.1511, "low": 0.1498, "close": 0.1507, "volume": 993484.0, "close_time": 1772963999999, "quote_volume": 149672.6213, "trades": 1599, "taker_buy_base": 606118.0, "taker_buy_quote": 91317.5149 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1507, "high": 0.1523, "low": 0.1507, "close": 0.1515, "volume": 872255.0, "close_time": 1772967599999, "quote_volume": 132092.4641, "trades": 2120, "taker_buy_base": 421737.0, "taker_buy_quote": 63871.429 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1514, "high": 0.1514, "low": 0.1499, "close": 0.1501, "volume": 680008.0, "close_time": 1772971199999, "quote_volume": 102280.7719, "trades": 2178, "taker_buy_base": 317358.0, "taker_buy_quote": 47746.0401 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1502, "high": 0.1508, "low": 0.1488, "close": 0.15, "volume": 1311939.0, "close_time": 1772974799999, "quote_volume": 196649.4759, "trades": 2649, "taker_buy_base": 657174.0, "taker_buy_quote": 98572.5969 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.15, "high": 0.1502, "low": 0.1484, "close": 0.1494, "volume": 1181406.0, "close_time": 1772978399999, "quote_volume": 176330.5173, "trades": 2694, "taker_buy_base": 555505.0, "taker_buy_quote": 82906.2523 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1494, "high": 0.1498, "low": 0.1489, "close": 0.1494, "volume": 1358751.0, "close_time": 1772981999999, "quote_volume": 203135.8574, "trades": 2719, "taker_buy_base": 837472.0, "taker_buy_quote": 125250.2962 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.1494, "high": 0.1495, "low": 0.1485, "close": 0.149, "volume": 537574.0, "close_time": 1772985599999, "quote_volume": 80038.2205, "trades": 1509, "taker_buy_base": 224929.0, "taker_buy_quote": 33492.6978 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1489, "high": 0.149, "low": 0.1478, "close": 0.1481, "volume": 917348.0, "close_time": 1772989199999, "quote_volume": 136022.4569, "trades": 2030, "taker_buy_base": 342094.0, "taker_buy_quote": 50728.1337 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1481, "high": 0.1489, "low": 0.148, "close": 0.1486, "volume": 510527.0, "close_time": 1772992799999, "quote_volume": 75834.6388, "trades": 1344, "taker_buy_base": 282342.0, "taker_buy_quote": 41927.6307 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1487, "high": 0.1488, "low": 0.148, "close": 0.1485, "volume": 551078.0, "close_time": 1772996399999, "quote_volume": 81796.3117, "trades": 1635, "taker_buy_base": 224364.0, "taker_buy_quote": 33306.1364 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1485, "high": 0.1505, "low": 0.1484, "close": 0.15, "volume": 740294.0, "close_time": 1772999999999, "quote_volume": 110892.7032, "trades": 1926, "taker_buy_base": 439875.0, "taker_buy_quote": 65897.6171 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1499, "high": 0.1509, "low": 0.1494, "close": 0.1497, "volume": 878353.0, "close_time": 1773003599999, "quote_volume": 131707.6993, "trades": 2248, "taker_buy_base": 373088.0, "taker_buy_quote": 55930.1523 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1498, "high": 0.1499, "low": 0.1486, "close": 0.1492, "volume": 1049518.0, "close_time": 1773007199999, "quote_volume": 156533.8697, "trades": 1739, "taker_buy_base": 585708.0, "taker_buy_quote": 87375.7267 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1492, "high": 0.1496, "low": 0.1469, "close": 0.1492, "volume": 4431901.0, "close_time": 1773010799999, "quote_volume": 656324.7893, "trades": 9811, "taker_buy_base": 2120096.0, "taker_buy_quote": 314110.4714 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1492, "high": 0.1497, "low": 0.1481, "close": 0.1482, "volume": 2079589.0, "close_time": 1773014399999, "quote_volume": 309575.3005, "trades": 3767, "taker_buy_base": 1022317.0, "taker_buy_quote": 152117.7307 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1482, "high": 0.1508, "low": 0.1481, "close": 0.1492, "volume": 1688005.0, "close_time": 1773017999999, "quote_volume": 252435.4545, "trades": 4715, "taker_buy_base": 1071241.0, "taker_buy_quote": 160232.7675 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1492, "high": 0.1501, "low": 0.1484, "close": 0.1484, "volume": 1352322.0, "close_time": 1773021599999, "quote_volume": 202003.4065, "trades": 3413, "taker_buy_base": 625533.0, "taker_buy_quote": 93510.658 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1484, "high": 0.15, "low": 0.148, "close": 0.1494, "volume": 838246.0, "close_time": 1773025199999, "quote_volume": 124983.6012, "trades": 2909, "taker_buy_base": 462783.0, "taker_buy_quote": 69007.8732 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1494, "high": 0.1517, "low": 0.1491, "close": 0.1505, "volume": 2576840.0, "close_time": 1773028799999, "quote_volume": 388419.1138, "trades": 4811, "taker_buy_base": 1293824.0, "taker_buy_quote": 195009.4284 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1505, "high": 0.1515, "low": 0.1503, "close": 0.1504, "volume": 1231163.0, "close_time": 1773032399999, "quote_volume": 185689.1119, "trades": 2273, "taker_buy_base": 590364.0, "taker_buy_quote": 89009.4977 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1504, "high": 0.1519, "low": 0.1493, "close": 0.1515, "volume": 5155744.0, "close_time": 1773035999999, "quote_volume": 775734.2626, "trades": 7069, "taker_buy_base": 2200637.0, "taker_buy_quote": 331249.1191 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1516, "high": 0.1516, "low": 0.1498, "close": 0.1498, "volume": 886510.0, "close_time": 1773039599999, "quote_volume": 133735.7084, "trades": 2006, "taker_buy_base": 433171.0, "taker_buy_quote": 65384.3443 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1498, "high": 0.1499, "low": 0.1481, "close": 0.1491, "volume": 1057593.0, "close_time": 1773043199999, "quote_volume": 157558.2762, "trades": 2301, "taker_buy_base": 442069.0, "taker_buy_quote": 65916.6253 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1491, "high": 0.15, "low": 0.1487, "close": 0.1493, "volume": 883661.0, "close_time": 1773046799999, "quote_volume": 131976.2777, "trades": 2360, "taker_buy_base": 488685.0, "taker_buy_quote": 72993.1158 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1494, "high": 0.1509, "low": 0.1485, "close": 0.1498, "volume": 1151398.0, "close_time": 1773050399999, "quote_volume": 172623.8854, "trades": 2220, "taker_buy_base": 651397.0, "taker_buy_quote": 97752.4704 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1498, "high": 0.1501, "low": 0.1487, "close": 0.1491, "volume": 639119.0, "close_time": 1773053999999, "quote_volume": 95546.7325, "trades": 1703, "taker_buy_base": 351149.0, "taker_buy_quote": 52518.193 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.149, "high": 0.1497, "low": 0.1483, "close": 0.1495, "volume": 651287.0, "close_time": 1773057599999, "quote_volume": 97096.6495, "trades": 1383, "taker_buy_base": 391045.0, "taker_buy_quote": 58317.0696 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1495, "high": 0.1508, "low": 0.1493, "close": 0.1503, "volume": 1023530.0, "close_time": 1773061199999, "quote_volume": 153946.7568, "trades": 2349, "taker_buy_base": 606669.0, "taker_buy_quote": 91245.3562 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1502, "high": 0.1525, "low": 0.1502, "close": 0.152, "volume": 1745817.0, "close_time": 1773064799999, "quote_volume": 264770.5859, "trades": 4931, "taker_buy_base": 954375.0, "taker_buy_quote": 144769.5882 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1519, "high": 0.1528, "low": 0.1512, "close": 0.152, "volume": 2846605.0, "close_time": 1773068399999, "quote_volume": 433097.2713, "trades": 5258, "taker_buy_base": 1839681.0, "taker_buy_quote": 279998.2415 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.152, "high": 0.1523, "low": 0.15, "close": 0.1503, "volume": 1189653.0, "close_time": 1773071999999, "quote_volume": 179789.8759, "trades": 2436, "taker_buy_base": 645206.0, "taker_buy_quote": 97536.7017 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1503, "high": 0.1515, "low": 0.1502, "close": 0.151, "volume": 1233539.0, "close_time": 1773075599999, "quote_volume": 186032.6123, "trades": 2466, "taker_buy_base": 671077.0, "taker_buy_quote": 101217.9775 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1511, "high": 0.1516, "low": 0.1506, "close": 0.1513, "volume": 760839.0, "close_time": 1773079199999, "quote_volume": 114991.1887, "trades": 1898, "taker_buy_base": 368910.0, "taker_buy_quote": 55773.1307 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1513, "high": 0.1519, "low": 0.1504, "close": 0.1509, "volume": 1088181.0, "close_time": 1773082799999, "quote_volume": 164646.8284, "trades": 1982, "taker_buy_base": 587227.0, "taker_buy_quote": 88907.9532 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.151, "high": 0.154, "low": 0.1505, "close": 0.1521, "volume": 1583197.0, "close_time": 1773086399999, "quote_volume": 241385.5073, "trades": 3853, "taker_buy_base": 824516.0, "taker_buy_quote": 125614.6857 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1522, "high": 0.1525, "low": 0.1516, "close": 0.1523, "volume": 720904.0, "close_time": 1773089999999, "quote_volume": 109658.2071, "trades": 1727, "taker_buy_base": 371511.0, "taker_buy_quote": 56529.7324 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1523, "high": 0.153, "low": 0.152, "close": 0.1527, "volume": 461269.0, "close_time": 1773093599999, "quote_volume": 70350.2704, "trades": 1478, "taker_buy_base": 260287.0, "taker_buy_quote": 39707.0652 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1528, "high": 0.1529, "low": 0.1508, "close": 0.151, "volume": 923915.0, "close_time": 1773097199999, "quote_volume": 139886.9196, "trades": 1637, "taker_buy_base": 432177.0, "taker_buy_quote": 65419.9789 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1509, "high": 0.1512, "low": 0.1505, "close": 0.1508, "volume": 969681.0, "close_time": 1773100799999, "quote_volume": 146239.7639, "trades": 1750, "taker_buy_base": 547743.0, "taker_buy_quote": 82619.2327 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1508, "high": 0.1526, "low": 0.1506, "close": 0.152, "volume": 1811167.0, "close_time": 1773104399999, "quote_volume": 275126.1949, "trades": 2609, "taker_buy_base": 848866.0, "taker_buy_quote": 128898.8238 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.152, "high": 0.1525, "low": 0.1512, "close": 0.1521, "volume": 564747.0, "close_time": 1773107999999, "quote_volume": 85772.7566, "trades": 1815, "taker_buy_base": 348429.0, "taker_buy_quote": 52931.9823 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1522, "high": 0.1547, "low": 0.1519, "close": 0.1541, "volume": 3496047.0, "close_time": 1773111599999, "quote_volume": 537363.6883, "trades": 4327, "taker_buy_base": 1765394.0, "taker_buy_quote": 271355.7047 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1541, "high": 0.1546, "low": 0.1535, "close": 0.1535, "volume": 1472129.0, "close_time": 1773115199999, "quote_volume": 226877.2807, "trades": 2592, "taker_buy_base": 781625.0, "taker_buy_quote": 120496.2816 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1535, "high": 0.1548, "low": 0.1534, "close": 0.1545, "volume": 1083057.0, "close_time": 1773118799999, "quote_volume": 166913.6211, "trades": 2143, "taker_buy_base": 598151.0, "taker_buy_quote": 92186.8434 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1545, "high": 0.1556, "low": 0.1544, "close": 0.1549, "volume": 1490813.0, "close_time": 1773122399999, "quote_volume": 231153.4415, "trades": 2232, "taker_buy_base": 656041.0, "taker_buy_quote": 101779.1017 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1549, "high": 0.1556, "low": 0.1544, "close": 0.1554, "volume": 1070980.0, "close_time": 1773125999999, "quote_volume": 166121.7694, "trades": 2107, "taker_buy_base": 619911.0, "taker_buy_quote": 96153.6261 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1553, "high": 0.1562, "low": 0.1551, "close": 0.1562, "volume": 2502377.0, "close_time": 1773129599999, "quote_volume": 389707.0086, "trades": 3514, "taker_buy_base": 1325125.0, "taker_buy_quote": 206360.0256 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1562, "high": 0.1587, "low": 0.1561, "close": 0.1583, "volume": 2919308.0, "close_time": 1773133199999, "quote_volume": 459856.3499, "trades": 7365, "taker_buy_base": 1744171.0, "taker_buy_quote": 274713.6455 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1584, "high": 0.1618, "low": 0.1583, "close": 0.1616, "volume": 4219001.0, "close_time": 1773136799999, "quote_volume": 676426.1524, "trades": 8863, "taker_buy_base": 2414722.0, "taker_buy_quote": 387245.8457 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1617, "high": 0.1622, "low": 0.1606, "close": 0.1618, "volume": 3364771.0, "close_time": 1773140399999, "quote_volume": 543035.5075, "trades": 6557, "taker_buy_base": 1585174.0, "taker_buy_quote": 255851.386 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1618, "high": 0.1624, "low": 0.1604, "close": 0.1607, "volume": 4387690.0, "close_time": 1773143999999, "quote_volume": 707988.6663, "trades": 7924, "taker_buy_base": 2135902.0, "taker_buy_quote": 344654.7166 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1606, "high": 0.1611, "low": 0.1598, "close": 0.1608, "volume": 2358070.0, "close_time": 1773147599999, "quote_volume": 378340.7238, "trades": 4617, "taker_buy_base": 1210641.0, "taker_buy_quote": 194281.8103 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1608, "high": 0.1622, "low": 0.1596, "close": 0.1607, "volume": 4256555.0, "close_time": 1773151199999, "quote_volume": 684903.3306, "trades": 8323, "taker_buy_base": 2321836.0, "taker_buy_quote": 373633.5394 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1607, "high": 0.1671, "low": 0.1588, "close": 0.1669, "volume": 10442706.0, "close_time": 1773154799999, "quote_volume": 1702525.3732, "trades": 16847, "taker_buy_base": 5450980.0, "taker_buy_quote": 889467.7583 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.167, "high": 0.1679, "low": 0.1641, "close": 0.1655, "volume": 8865914.0, "close_time": 1773158399999, "quote_volume": 1470574.3093, "trades": 17406, "taker_buy_base": 4287095.0, "taker_buy_quote": 711459.1266 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1656, "high": 0.1674, "low": 0.1645, "close": 0.1661, "volume": 5551951.0, "close_time": 1773161999999, "quote_volume": 923515.5912, "trades": 11385, "taker_buy_base": 2799628.0, "taker_buy_quote": 465799.6913 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1662, "high": 0.1666, "low": 0.1624, "close": 0.163, "volume": 5938126.0, "close_time": 1773165599999, "quote_volume": 977195.5195, "trades": 12664, "taker_buy_base": 2478650.0, "taker_buy_quote": 408174.0236 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.163, "high": 0.163, "low": 0.1603, "close": 0.161, "volume": 4670840.0, "close_time": 1773169199999, "quote_volume": 753631.768, "trades": 10532, "taker_buy_base": 2325744.0, "taker_buy_quote": 375189.9006 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1609, "high": 0.1615, "low": 0.1603, "close": 0.1606, "volume": 1847852.0, "close_time": 1773172799999, "quote_volume": 296975.6932, "trades": 3613, "taker_buy_base": 1016907.0, "taker_buy_quote": 163465.9772 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1605, "high": 0.1615, "low": 0.1605, "close": 0.1611, "volume": 1969792.0, "close_time": 1773176399999, "quote_volume": 317192.9912, "trades": 2662, "taker_buy_base": 1109757.0, "taker_buy_quote": 178698.1311 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.161, "high": 0.1619, "low": 0.1588, "close": 0.1595, "volume": 3624795.0, "close_time": 1773179999999, "quote_volume": 581356.1547, "trades": 4303, "taker_buy_base": 1354226.0, "taker_buy_quote": 217115.0336 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1595, "high": 0.1599, "low": 0.1588, "close": 0.159, "volume": 1264682.0, "close_time": 1773183599999, "quote_volume": 201377.83, "trades": 2400, "taker_buy_base": 585769.0, "taker_buy_quote": 93275.8303 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1591, "high": 0.1593, "low": 0.1583, "close": 0.1586, "volume": 2217102.0, "close_time": 1773187199999, "quote_volume": 352293.1564, "trades": 2862, "taker_buy_base": 686034.0, "taker_buy_quote": 109027.5789 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1585, "high": 0.1593, "low": 0.1581, "close": 0.1588, "volume": 1471546.0, "close_time": 1773190799999, "quote_volume": 233309.8879, "trades": 2893, "taker_buy_base": 978547.0, "taker_buy_quote": 155139.049 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1589, "high": 0.1589, "low": 0.1574, "close": 0.1578, "volume": 987551.0, "close_time": 1773194399999, "quote_volume": 156044.055, "trades": 1996, "taker_buy_base": 530506.0, "taker_buy_quote": 83852.1983 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1577, "high": 0.1579, "low": 0.1562, "close": 0.1568, "volume": 3492522.0, "close_time": 1773197999999, "quote_volume": 547020.8714, "trades": 3238, "taker_buy_base": 1102831.0, "taker_buy_quote": 172830.9357 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1568, "high": 0.1571, "low": 0.1556, "close": 0.1568, "volume": 3265113.0, "close_time": 1773201599999, "quote_volume": 510584.4526, "trades": 3300, "taker_buy_base": 2111345.0, "taker_buy_quote": 330106.9874 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1568, "high": 0.158, "low": 0.1565, "close": 0.1579, "volume": 1587515.0, "close_time": 1773205199999, "quote_volume": 249375.7481, "trades": 2815, "taker_buy_base": 709743.0, "taker_buy_quote": 111599.9546 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1579, "high": 0.1579, "low": 0.1559, "close": 0.1562, "volume": 757254.0, "close_time": 1773208799999, "quote_volume": 118636.2616, "trades": 1716, "taker_buy_base": 258725.0, "taker_buy_quote": 40553.1867 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1562, "high": 0.1569, "low": 0.1559, "close": 0.1565, "volume": 1967977.0, "close_time": 1773212399999, "quote_volume": 307590.6831, "trades": 2521, "taker_buy_base": 674736.0, "taker_buy_quote": 105483.9031 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1564, "high": 0.1567, "low": 0.1555, "close": 0.1562, "volume": 603661.0, "close_time": 1773215999999, "quote_volume": 94236.6763, "trades": 1438, "taker_buy_base": 398310.0, "taker_buy_quote": 62199.4029 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1561, "high": 0.1575, "low": 0.1561, "close": 0.1569, "volume": 2463625.0, "close_time": 1773219599999, "quote_volume": 386502.0757, "trades": 3278, "taker_buy_base": 1260630.0, "taker_buy_quote": 197772.813 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1569, "high": 0.157, "low": 0.1556, "close": 0.1558, "volume": 1347274.0, "close_time": 1773223199999, "quote_volume": 210528.4549, "trades": 1943, "taker_buy_base": 617491.0, "taker_buy_quote": 96533.9937 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1558, "high": 0.1571, "low": 0.1557, "close": 0.1568, "volume": 1084595.0, "close_time": 1773226799999, "quote_volume": 169619.9047, "trades": 1754, "taker_buy_base": 711223.0, "taker_buy_quote": 111243.9547 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1568, "high": 0.1577, "low": 0.1567, "close": 0.1574, "volume": 2455994.0, "close_time": 1773230399999, "quote_volume": 386311.6861, "trades": 3205, "taker_buy_base": 1425303.0, "taker_buy_quote": 224191.7278 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1574, "high": 0.1594, "low": 0.1567, "close": 0.1583, "volume": 2646563.0, "close_time": 1773233999999, "quote_volume": 419092.8174, "trades": 3905, "taker_buy_base": 1519808.0, "taker_buy_quote": 240652.377 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1582, "high": 0.1623, "low": 0.1581, "close": 0.1603, "volume": 3156321.0, "close_time": 1773237599999, "quote_volume": 506752.673, "trades": 7897, "taker_buy_base": 1894650.0, "taker_buy_quote": 304078.3605 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1602, "high": 0.1616, "low": 0.1597, "close": 0.1603, "volume": 2217091.0, "close_time": 1773241199999, "quote_volume": 356379.0413, "trades": 5027, "taker_buy_base": 1248023.0, "taker_buy_quote": 200662.2068 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1602, "high": 0.1606, "low": 0.1581, "close": 0.1594, "volume": 2962587.0, "close_time": 1773244799999, "quote_volume": 472730.4079, "trades": 5808, "taker_buy_base": 1402585.0, "taker_buy_quote": 223913.7248 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1594, "high": 0.1604, "low": 0.1584, "close": 0.1601, "volume": 2722378.0, "close_time": 1773248399999, "quote_volume": 433277.4557, "trades": 5287, "taker_buy_base": 1341732.0, "taker_buy_quote": 213547.3342 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1602, "high": 0.1612, "low": 0.1591, "close": 0.1602, "volume": 2064153.0, "close_time": 1773251999999, "quote_volume": 331166.158, "trades": 4276, "taker_buy_base": 1109885.0, "taker_buy_quote": 178067.6659 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1601, "high": 0.161, "low": 0.1596, "close": 0.1607, "volume": 1113677.0, "close_time": 1773255599999, "quote_volume": 178393.7598, "trades": 2978, "taker_buy_base": 586710.0, "taker_buy_quote": 94011.6375 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1608, "high": 0.161, "low": 0.1597, "close": 0.16, "volume": 970979.0, "close_time": 1773259199999, "quote_volume": 155473.7209, "trades": 2381, "taker_buy_base": 578025.0, "taker_buy_quote": 92544.9441 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1599, "high": 0.1604, "low": 0.1595, "close": 0.1602, "volume": 629899.0, "close_time": 1773262799999, "quote_volume": 100717.4559, "trades": 1482, "taker_buy_base": 345054.0, "taker_buy_quote": 55186.8376 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1602, "high": 0.1608, "low": 0.16, "close": 0.1606, "volume": 628985.0, "close_time": 1773266399999, "quote_volume": 100907.3674, "trades": 1500, "taker_buy_base": 256911.0, "taker_buy_quote": 41215.5921 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1606, "high": 0.1607, "low": 0.1594, "close": 0.1598, "volume": 792664.0, "close_time": 1773269999999, "quote_volume": 126896.5765, "trades": 1676, "taker_buy_base": 387446.0, "taker_buy_quote": 62021.0281 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1599, "high": 0.1603, "low": 0.1589, "close": 0.1592, "volume": 1199536.0, "close_time": 1773273599999, "quote_volume": 191300.0408, "trades": 1482, "taker_buy_base": 802656.0, "taker_buy_quote": 127984.7852 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1593, "high": 0.1596, "low": 0.159, "close": 0.1593, "volume": 753636.0, "close_time": 1773277199999, "quote_volume": 120071.3481, "trades": 1337, "taker_buy_base": 366785.0, "taker_buy_quote": 58452.3607 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1592, "high": 0.1592, "low": 0.1584, "close": 0.1588, "volume": 531099.0, "close_time": 1773280799999, "quote_volume": 84342.8627, "trades": 1611, "taker_buy_base": 199768.0, "taker_buy_quote": 31733.7716 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1588, "high": 0.1594, "low": 0.1575, "close": 0.1576, "volume": 3415739.0, "close_time": 1773284399999, "quote_volume": 541836.3632, "trades": 3985, "taker_buy_base": 1455617.0, "taker_buy_quote": 230928.9617 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1575, "high": 0.158, "low": 0.1571, "close": 0.1575, "volume": 1034184.0, "close_time": 1773287999999, "quote_volume": 162923.5125, "trades": 1503, "taker_buy_base": 672346.0, "taker_buy_quote": 105929.4216 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1574, "high": 0.1578, "low": 0.1565, "close": 0.1566, "volume": 749485.0, "close_time": 1773291599999, "quote_volume": 117766.5924, "trades": 1401, "taker_buy_base": 232336.0, "taker_buy_quote": 36493.0246 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1566, "high": 0.1569, "low": 0.1564, "close": 0.1568, "volume": 1319594.0, "close_time": 1773295199999, "quote_volume": 206685.0996, "trades": 1837, "taker_buy_base": 540039.0, "taker_buy_quote": 84605.9939 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1568, "high": 0.1574, "low": 0.1566, "close": 0.1574, "volume": 609964.0, "close_time": 1773298799999, "quote_volume": 95767.456, "trades": 1209, "taker_buy_base": 337129.0, "taker_buy_quote": 52941.329 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1574, "high": 0.1587, "low": 0.1572, "close": 0.1585, "volume": 1765604.0, "close_time": 1773302399999, "quote_volume": 279043.6016, "trades": 2208, "taker_buy_base": 1179773.0, "taker_buy_quote": 186386.2465 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1585, "high": 0.1594, "low": 0.1582, "close": 0.1591, "volume": 971366.0, "close_time": 1773305999999, "quote_volume": 154319.9993, "trades": 2126, "taker_buy_base": 455066.0, "taker_buy_quote": 72307.2135 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1591, "high": 0.1601, "low": 0.1581, "close": 0.1594, "volume": 1520056.0, "close_time": 1773309599999, "quote_volume": 241947.2313, "trades": 3127, "taker_buy_base": 841030.0, "taker_buy_quote": 133967.8365 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1595, "high": 0.1604, "low": 0.1595, "close": 0.1601, "volume": 2398926.0, "close_time": 1773313199999, "quote_volume": 383871.579, "trades": 2741, "taker_buy_base": 1374059.0, "taker_buy_quote": 219915.8685 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.16, "high": 0.1605, "low": 0.1594, "close": 0.1597, "volume": 1327841.0, "close_time": 1773316799999, "quote_volume": 212536.9235, "trades": 1923, "taker_buy_base": 717546.0, "taker_buy_quote": 114876.8284 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1596, "high": 0.1607, "low": 0.1594, "close": 0.1602, "volume": 914085.0, "close_time": 1773320399999, "quote_volume": 146458.6079, "trades": 2018, "taker_buy_base": 401887.0, "taker_buy_quote": 64359.6575 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1601, "high": 0.1607, "low": 0.1589, "close": 0.1598, "volume": 1660149.0, "close_time": 1773323999999, "quote_volume": 265023.3219, "trades": 3881, "taker_buy_base": 898045.0, "taker_buy_quote": 143445.7137 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1599, "high": 0.1606, "low": 0.1574, "close": 0.1579, "volume": 1775163.0, "close_time": 1773327599999, "quote_volume": 282303.229, "trades": 4676, "taker_buy_base": 835214.0, "taker_buy_quote": 132746.2387 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1579, "high": 0.1593, "low": 0.1573, "close": 0.1589, "volume": 2342630.0, "close_time": 1773331199999, "quote_volume": 370957.9718, "trades": 4520, "taker_buy_base": 1420101.0, "taker_buy_quote": 224786.3291 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1589, "high": 0.1604, "low": 0.1581, "close": 0.1601, "volume": 1873843.0, "close_time": 1773334799999, "quote_volume": 298757.307, "trades": 3648, "taker_buy_base": 1096730.0, "taker_buy_quote": 174861.3214 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1601, "high": 0.1603, "low": 0.159, "close": 0.1595, "volume": 1272579.0, "close_time": 1773338399999, "quote_volume": 203155.1068, "trades": 2732, "taker_buy_base": 775838.0, "taker_buy_quote": 123849.2771 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1588, "close": 0.1589, "volume": 509248.0, "close_time": 1773341999999, "quote_volume": 81096.0435, "trades": 1354, "taker_buy_base": 289124.0, "taker_buy_quote": 46046.551 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1588, "high": 0.1604, "low": 0.1586, "close": 0.16, "volume": 789854.0, "close_time": 1773345599999, "quote_volume": 126138.236, "trades": 1964, "taker_buy_base": 459202.0, "taker_buy_quote": 73322.8781 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.16, "high": 0.1603, "low": 0.159, "close": 0.1592, "volume": 583483.0, "close_time": 1773349199999, "quote_volume": 93166.848, "trades": 1757, "taker_buy_base": 268257.0, "taker_buy_quote": 42835.6763 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1592, "high": 0.1602, "low": 0.1592, "close": 0.1601, "volume": 500921.0, "close_time": 1773352799999, "quote_volume": 80050.298, "trades": 1629, "taker_buy_base": 250457.0, "taker_buy_quote": 40013.4911 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.16, "high": 0.1603, "low": 0.1593, "close": 0.1599, "volume": 915586.0, "close_time": 1773356399999, "quote_volume": 146268.7667, "trades": 1705, "taker_buy_base": 480339.0, "taker_buy_quote": 76711.2159 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1599, "high": 0.1611, "low": 0.1599, "close": 0.16, "volume": 1300229.0, "close_time": 1773359999999, "quote_volume": 208767.3883, "trades": 2851, "taker_buy_base": 739908.0, "taker_buy_quote": 118801.6237 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.16, "high": 0.1638, "low": 0.1596, "close": 0.1621, "volume": 5067265.0, "close_time": 1773363599999, "quote_volume": 821105.1582, "trades": 9277, "taker_buy_base": 2948937.0, "taker_buy_quote": 477858.6926 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1621, "high": 0.1633, "low": 0.162, "close": 0.163, "volume": 1259151.0, "close_time": 1773367199999, "quote_volume": 204943.8761, "trades": 2995, "taker_buy_base": 598259.0, "taker_buy_quote": 97384.8531 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.163, "high": 0.1631, "low": 0.1616, "close": 0.162, "volume": 1163876.0, "close_time": 1773370799999, "quote_volume": 188826.5398, "trades": 2726, "taker_buy_base": 515273.0, "taker_buy_quote": 83625.9992 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1619, "high": 0.163, "low": 0.1613, "close": 0.1629, "volume": 1862128.0, "close_time": 1773374399999, "quote_volume": 301364.081, "trades": 2769, "taker_buy_base": 930440.0, "taker_buy_quote": 150596.5057 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1628, "high": 0.1634, "low": 0.1621, "close": 0.1629, "volume": 1029315.0, "close_time": 1773377999999, "quote_volume": 167479.8876, "trades": 2458, "taker_buy_base": 478012.0, "taker_buy_quote": 77796.089 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1629, "high": 0.1639, "low": 0.1623, "close": 0.1636, "volume": 1455268.0, "close_time": 1773381599999, "quote_volume": 237616.5839, "trades": 3100, "taker_buy_base": 705488.0, "taker_buy_quote": 115246.3088 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1637, "high": 0.1639, "low": 0.1621, "close": 0.1627, "volume": 1541856.0, "close_time": 1773385199999, "quote_volume": 251154.5678, "trades": 3022, "taker_buy_base": 576047.0, "taker_buy_quote": 93823.8374 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1626, "high": 0.1631, "low": 0.1623, "close": 0.1625, "volume": 930837.0, "close_time": 1773388799999, "quote_volume": 151417.2761, "trades": 2668, "taker_buy_base": 450304.0, "taker_buy_quote": 73268.7601 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1625, "high": 0.1645, "low": 0.1622, "close": 0.1637, "volume": 1478267.0, "close_time": 1773392399999, "quote_volume": 241641.9339, "trades": 3111, "taker_buy_base": 673719.0, "taker_buy_quote": 110093.4771 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1636, "high": 0.1652, "low": 0.1636, "close": 0.1649, "volume": 1889661.0, "close_time": 1773395999999, "quote_volume": 310805.284, "trades": 3243, "taker_buy_base": 1028804.0, "taker_buy_quote": 169280.4257 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1649, "high": 0.1658, "low": 0.1649, "close": 0.1652, "volume": 1597323.0, "close_time": 1773399599999, "quote_volume": 263970.8788, "trades": 3265, "taker_buy_base": 817732.0, "taker_buy_quote": 135172.3887 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1653, "high": 0.1656, "low": 0.1649, "close": 0.1652, "volume": 1169487.0, "close_time": 1773403199999, "quote_volume": 193184.0846, "trades": 2067, "taker_buy_base": 472947.0, "taker_buy_quote": 78130.191 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1651, "high": 0.167, "low": 0.1647, "close": 0.1665, "volume": 2304594.0, "close_time": 1773406799999, "quote_volume": 382349.211, "trades": 3948, "taker_buy_base": 1405371.0, "taker_buy_quote": 233285.701 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1666, "high": 0.1682, "low": 0.1662, "close": 0.1673, "volume": 4057676.0, "close_time": 1773410399999, "quote_volume": 678833.5906, "trades": 5464, "taker_buy_base": 2370275.0, "taker_buy_quote": 396561.3792 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1672, "high": 0.1683, "low": 0.1637, "close": 0.164, "volume": 3844386.0, "close_time": 1773413999999, "quote_volume": 637994.506, "trades": 6055, "taker_buy_base": 1791960.0, "taker_buy_quote": 298068.6841 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.1635, "volume": 3258465.0, "close_time": 1773417599999, "quote_volume": 534563.2423, "trades": 5033, "taker_buy_base": 1974164.0, "taker_buy_quote": 323937.4215 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1635, "high": 0.1649, "low": 0.163, "close": 0.1644, "volume": 1935281.0, "close_time": 1773421199999, "quote_volume": 317265.508, "trades": 4143, "taker_buy_base": 1054423.0, "taker_buy_quote": 172875.3993 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1644, "high": 0.1647, "low": 0.162, "close": 0.1625, "volume": 1772762.0, "close_time": 1773424799999, "quote_volume": 289420.9924, "trades": 3758, "taker_buy_base": 745499.0, "taker_buy_quote": 121702.3276 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1625, "high": 0.1633, "low": 0.162, "close": 0.1623, "volume": 905081.0, "close_time": 1773428399999, "quote_volume": 147182.6919, "trades": 2289, "taker_buy_base": 484862.0, "taker_buy_quote": 78883.3939 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1623, "high": 0.163, "low": 0.1621, "close": 0.1627, "volume": 721262.0, "close_time": 1773431999999, "quote_volume": 117229.4067, "trades": 1811, "taker_buy_base": 442317.0, "taker_buy_quote": 71894.2408 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1627, "high": 0.1644, "low": 0.1626, "close": 0.1643, "volume": 932626.0, "close_time": 1773435599999, "quote_volume": 152504.3005, "trades": 1821, "taker_buy_base": 603678.0, "taker_buy_quote": 98759.891 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1644, "high": 0.1664, "low": 0.1644, "close": 0.166, "volume": 6131283.0, "close_time": 1773439199999, "quote_volume": 1014147.0893, "trades": 5728, "taker_buy_base": 4322086.0, "taker_buy_quote": 714992.2961 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.166, "high": 0.166, "low": 0.1632, "close": 0.164, "volume": 1855886.0, "close_time": 1773442799999, "quote_volume": 305275.9655, "trades": 4156, "taker_buy_base": 877092.0, "taker_buy_quote": 144287.6791 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1639, "high": 0.1647, "low": 0.1635, "close": 0.1641, "volume": 2291280.0, "close_time": 1773446399999, "quote_volume": 375667.0805, "trades": 2540, "taker_buy_base": 1011816.0, "taker_buy_quote": 165831.3567 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.164, "high": 0.1667, "low": 0.1638, "close": 0.1643, "volume": 5448616.0, "close_time": 1773449999999, "quote_volume": 900197.5248, "trades": 5435, "taker_buy_base": 3904912.0, "taker_buy_quote": 645107.4438 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1643, "high": 0.165, "low": 0.1638, "close": 0.1649, "volume": 1917044.0, "close_time": 1773453599999, "quote_volume": 315460.754, "trades": 3139, "taker_buy_base": 899050.0, "taker_buy_quote": 147925.5721 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1649, "high": 0.1653, "low": 0.1641, "close": 0.1644, "volume": 1708195.0, "close_time": 1773457199999, "quote_volume": 281240.2935, "trades": 1978, "taker_buy_base": 1096740.0, "taker_buy_quote": 180550.824 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1645, "high": 0.166, "low": 0.1645, "close": 0.165, "volume": 1029586.0, "close_time": 1773460799999, "quote_volume": 170258.9093, "trades": 1975, "taker_buy_base": 496628.0, "taker_buy_quote": 82078.0882 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1649, "high": 0.166, "low": 0.164, "close": 0.1641, "volume": 1107650.0, "close_time": 1773464399999, "quote_volume": 182814.9682, "trades": 2143, "taker_buy_base": 594447.0, "taker_buy_quote": 98118.0574 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1642, "high": 0.1644, "low": 0.163, "close": 0.1636, "volume": 1270076.0, "close_time": 1773467999999, "quote_volume": 207791.449, "trades": 1784, "taker_buy_base": 641490.0, "taker_buy_quote": 104989.3237 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1635, "high": 0.1636, "low": 0.1625, "close": 0.1632, "volume": 1289447.0, "close_time": 1773471599999, "quote_volume": 210272.2693, "trades": 2452, "taker_buy_base": 705683.0, "taker_buy_quote": 115085.364 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1632, "high": 0.1636, "low": 0.163, "close": 0.1633, "volume": 763229.0, "close_time": 1773475199999, "quote_volume": 124614.9483, "trades": 1580, "taker_buy_base": 401673.0, "taker_buy_quote": 65589.9393 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1634, "high": 0.1638, "low": 0.1632, "close": 0.1634, "volume": 643530.0, "close_time": 1773478799999, "quote_volume": 105154.2473, "trades": 1376, "taker_buy_base": 218679.0, "taker_buy_quote": 35743.114 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1633, "high": 0.1637, "low": 0.1627, "close": 0.163, "volume": 596956.0, "close_time": 1773482399999, "quote_volume": 97428.4811, "trades": 1209, "taker_buy_base": 264618.0, "taker_buy_quote": 43185.881 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1629, "high": 0.163, "low": 0.1623, "close": 0.1628, "volume": 580586.0, "close_time": 1773485999999, "quote_volume": 94356.5493, "trades": 1554, "taker_buy_base": 264692.0, "taker_buy_quote": 43021.6431 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1627, "high": 0.1642, "low": 0.1627, "close": 0.1641, "volume": 742134.0, "close_time": 1773489599999, "quote_volume": 121383.6996, "trades": 1627, "taker_buy_base": 433187.0, "taker_buy_quote": 70844.2937 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1641, "high": 0.1648, "low": 0.1632, "close": 0.1636, "volume": 939420.0, "close_time": 1773493199999, "quote_volume": 154103.4561, "trades": 2253, "taker_buy_base": 473789.0, "taker_buy_quote": 77712.6012 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1636, "high": 0.1655, "low": 0.1635, "close": 0.1648, "volume": 1157601.0, "close_time": 1773496799999, "quote_volume": 190600.9726, "trades": 2276, "taker_buy_base": 643237.0, "taker_buy_quote": 105889.4755 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1648, "high": 0.1655, "low": 0.1637, "close": 0.1638, "volume": 913614.0, "close_time": 1773500399999, "quote_volume": 150417.8208, "trades": 2055, "taker_buy_base": 326471.0, "taker_buy_quote": 53780.5117 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1637, "high": 0.164, "low": 0.1633, "close": 0.1637, "volume": 713834.0, "close_time": 1773503999999, "quote_volume": 116812.4886, "trades": 1471, "taker_buy_base": 335878.0, "taker_buy_quote": 54968.4554 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1636, "high": 0.1651, "low": 0.1636, "close": 0.165, "volume": 959357.0, "close_time": 1773507599999, "quote_volume": 157646.7497, "trades": 2129, "taker_buy_base": 583258.0, "taker_buy_quote": 95873.7343 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.165, "high": 0.1653, "low": 0.1644, "close": 0.1644, "volume": 303318.0, "close_time": 1773511199999, "quote_volume": 50013.554, "trades": 899, "taker_buy_base": 191231.0, "taker_buy_quote": 31534.986 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1644, "high": 0.165, "low": 0.1639, "close": 0.1647, "volume": 397905.0, "close_time": 1773514799999, "quote_volume": 65457.4128, "trades": 1045, "taker_buy_base": 236757.0, "taker_buy_quote": 38957.6706 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1647, "high": 0.1647, "low": 0.1636, "close": 0.1637, "volume": 354437.0, "close_time": 1773518399999, "quote_volume": 58120.2993, "trades": 829, "taker_buy_base": 130878.0, "taker_buy_quote": 21454.1055 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1636, "high": 0.1643, "low": 0.1634, "close": 0.1641, "volume": 627996.0, "close_time": 1773521999999, "quote_volume": 102853.979, "trades": 1235, "taker_buy_base": 377334.0, "taker_buy_quote": 61809.3069 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.164, "high": 0.1648, "low": 0.1632, "close": 0.1645, "volume": 612591.0, "close_time": 1773525599999, "quote_volume": 100484.85, "trades": 1548, "taker_buy_base": 334767.0, "taker_buy_quote": 54940.4054 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1645, "high": 0.1651, "low": 0.1644, "close": 0.1649, "volume": 451208.0, "close_time": 1773529199999, "quote_volume": 74360.0952, "trades": 1129, "taker_buy_base": 256512.0, "taker_buy_quote": 42281.6813 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.165, "high": 0.1666, "low": 0.165, "close": 0.1665, "volume": 1367652.0, "close_time": 1773532799999, "quote_volume": 226719.2109, "trades": 2088, "taker_buy_base": 912241.0, "taker_buy_quote": 151258.9219 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1666, "high": 0.1671, "low": 0.1654, "close": 0.1658, "volume": 1493252.0, "close_time": 1773536399999, "quote_volume": 248080.5679, "trades": 2632, "taker_buy_base": 874349.0, "taker_buy_quote": 145242.7109 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1658, "high": 0.1668, "low": 0.1657, "close": 0.1666, "volume": 641264.0, "close_time": 1773539999999, "quote_volume": 106701.2184, "trades": 1903, "taker_buy_base": 396377.0, "taker_buy_quote": 65959.1135 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1665, "high": 0.1686, "low": 0.1665, "close": 0.168, "volume": 1590427.0, "close_time": 1773543599999, "quote_volume": 266567.1447, "trades": 3172, "taker_buy_base": 1026445.0, "taker_buy_quote": 172043.187 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1681, "high": 0.1688, "low": 0.1675, "close": 0.1677, "volume": 1674345.0, "close_time": 1773547199999, "quote_volume": 281537.6883, "trades": 2526, "taker_buy_base": 709882.0, "taker_buy_quote": 119394.0026 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1678, "high": 0.1685, "low": 0.1673, "close": 0.1679, "volume": 744486.0, "close_time": 1773550799999, "quote_volume": 125008.8001, "trades": 1876, "taker_buy_base": 408788.0, "taker_buy_quote": 68647.393 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.168, "high": 0.1685, "low": 0.1669, "close": 0.1671, "volume": 1066018.0, "close_time": 1773554399999, "quote_volume": 178668.4147, "trades": 2110, "taker_buy_base": 468646.0, "taker_buy_quote": 78613.6423 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1671, "high": 0.1672, "low": 0.1654, "close": 0.1659, "volume": 815490.0, "close_time": 1773557999999, "quote_volume": 135411.4955, "trades": 1759, "taker_buy_base": 373454.0, "taker_buy_quote": 62001.5568 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.166, "high": 0.1666, "low": 0.1654, "close": 0.1661, "volume": 481014.0, "close_time": 1773561599999, "quote_volume": 79851.5869, "trades": 1013, "taker_buy_base": 312417.0, "taker_buy_quote": 51868.9048 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1662, "high": 0.1672, "low": 0.1658, "close": 0.1672, "volume": 652883.0, "close_time": 1773565199999, "quote_volume": 108596.2601, "trades": 1512, "taker_buy_base": 427615.0, "taker_buy_quote": 71133.1796 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1672, "high": 0.1687, "low": 0.1672, "close": 0.1675, "volume": 1428709.0, "close_time": 1773568799999, "quote_volume": 239653.3805, "trades": 2614, "taker_buy_base": 692454.0, "taker_buy_quote": 116149.2979 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1675, "high": 0.1685, "low": 0.1673, "close": 0.1675, "volume": 1069074.0, "close_time": 1773572399999, "quote_volume": 179419.5344, "trades": 1719, "taker_buy_base": 443402.0, "taker_buy_quote": 74435.7759 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1675, "high": 0.1679, "low": 0.1668, "close": 0.1674, "volume": 1285387.0, "close_time": 1773575999999, "quote_volume": 215118.1946, "trades": 1584, "taker_buy_base": 476154.0, "taker_buy_quote": 79654.6562 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1673, "high": 0.1684, "low": 0.1669, "close": 0.1683, "volume": 1787585.0, "close_time": 1773579599999, "quote_volume": 298956.8886, "trades": 2043, "taker_buy_base": 658630.0, "taker_buy_quote": 110161.1762 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1683, "high": 0.1692, "low": 0.1666, "close": 0.1681, "volume": 1593699.0, "close_time": 1773583199999, "quote_volume": 267138.8528, "trades": 3660, "taker_buy_base": 846225.0, "taker_buy_quote": 141941.4633 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1681, "high": 0.1685, "low": 0.1671, "close": 0.1678, "volume": 1948647.0, "close_time": 1773586799999, "quote_volume": 327107.6816, "trades": 3092, "taker_buy_base": 1149091.0, "taker_buy_quote": 192936.7082 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1678, "high": 0.168, "low": 0.1671, "close": 0.1672, "volume": 763044.0, "close_time": 1773590399999, "quote_volume": 127864.0873, "trades": 1870, "taker_buy_base": 430821.0, "taker_buy_quote": 72215.7061 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1671, "high": 0.1679, "low": 0.1666, "close": 0.167, "volume": 2020445.0, "close_time": 1773593999999, "quote_volume": 337927.3542, "trades": 2920, "taker_buy_base": 1232275.0, "taker_buy_quote": 206138.9811 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.167, "high": 0.1682, "low": 0.1668, "close": 0.1676, "volume": 535691.0, "close_time": 1773597599999, "quote_volume": 89656.7124, "trades": 1707, "taker_buy_base": 263509.0, "taker_buy_quote": 44105.1095 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1677, "high": 0.168, "low": 0.1661, "close": 0.1664, "volume": 805775.0, "close_time": 1773601199999, "quote_volume": 134691.1133, "trades": 1740, "taker_buy_base": 363653.0, "taker_buy_quote": 60839.0741 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1665, "high": 0.1672, "low": 0.1662, "close": 0.1666, "volume": 726255.0, "close_time": 1773604799999, "quote_volume": 121007.4647, "trades": 1143, "taker_buy_base": 397561.0, "taker_buy_quote": 66227.8085 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1667, "high": 0.1682, "low": 0.1664, "close": 0.1674, "volume": 951913.0, "close_time": 1773608399999, "quote_volume": 159281.6721, "trades": 2062, "taker_buy_base": 507276.0, "taker_buy_quote": 84938.7332 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1674, "high": 0.1692, "low": 0.167, "close": 0.1688, "volume": 1499388.0, "close_time": 1773611999999, "quote_volume": 252460.9095, "trades": 2411, "taker_buy_base": 852528.0, "taker_buy_quote": 143605.2322 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1688, "high": 0.1713, "low": 0.1675, "close": 0.1704, "volume": 4128210.0, "close_time": 1773615599999, "quote_volume": 700870.0751, "trades": 7200, "taker_buy_base": 2562563.0, "taker_buy_quote": 435126.891 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1705, "high": 0.1709, "low": 0.168, "close": 0.1693, "volume": 2555040.0, "close_time": 1773619199999, "quote_volume": 433133.2715, "trades": 4689, "taker_buy_base": 1307091.0, "taker_buy_quote": 221715.6135 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1694, "high": 0.1701, "low": 0.1678, "close": 0.1682, "volume": 2506117.0, "close_time": 1773622799999, "quote_volume": 423920.1834, "trades": 3597, "taker_buy_base": 1191605.0, "taker_buy_quote": 201536.4301 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1683, "high": 0.1689, "low": 0.1675, "close": 0.168, "volume": 1523127.0, "close_time": 1773626399999, "quote_volume": 255947.5952, "trades": 2508, "taker_buy_base": 693483.0, "taker_buy_quote": 116586.1916 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1679, "high": 0.1686, "low": 0.167, "close": 0.1682, "volume": 1414548.0, "close_time": 1773629999999, "quote_volume": 237174.7031, "trades": 2060, "taker_buy_base": 672875.0, "taker_buy_quote": 112848.9342 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1681, "high": 0.1715, "low": 0.1677, "close": 0.17, "volume": 6680567.0, "close_time": 1773633599999, "quote_volume": 1134804.0645, "trades": 8556, "taker_buy_base": 3497495.0, "taker_buy_quote": 594335.5018 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.17, "high": 0.1724, "low": 0.17, "close": 0.1715, "volume": 4435193.0, "close_time": 1773637199999, "quote_volume": 757847.0386, "trades": 7234, "taker_buy_base": 2533804.0, "taker_buy_quote": 432986.0503 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1715, "high": 0.1726, "low": 0.1704, "close": 0.1722, "volume": 4917914.0, "close_time": 1773640799999, "quote_volume": 842964.5606, "trades": 6802, "taker_buy_base": 3219894.0, "taker_buy_quote": 551969.8213 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1722, "high": 0.1725, "low": 0.1709, "close": 0.1721, "volume": 1982726.0, "close_time": 1773644399999, "quote_volume": 340651.6043, "trades": 3931, "taker_buy_base": 956456.0, "taker_buy_quote": 164349.8313 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.172, "high": 0.1739, "low": 0.172, "close": 0.1734, "volume": 3926810.0, "close_time": 1773647999999, "quote_volume": 679483.3621, "trades": 4897, "taker_buy_base": 2298830.0, "taker_buy_quote": 397880.8103 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1733, "high": 0.1745, "low": 0.171, "close": 0.1712, "volume": 3358585.0, "close_time": 1773651599999, "quote_volume": 579347.1493, "trades": 5709, "taker_buy_base": 1493479.0, "taker_buy_quote": 257905.6491 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1712, "high": 0.1729, "low": 0.171, "close": 0.1726, "volume": 1981237.0, "close_time": 1773655199999, "quote_volume": 340967.4805, "trades": 2942, "taker_buy_base": 1051409.0, "taker_buy_quote": 180914.1277 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1726, "high": 0.173, "low": 0.1717, "close": 0.1723, "volume": 1487299.0, "close_time": 1773658799999, "quote_volume": 256380.9916, "trades": 2767, "taker_buy_base": 778464.0, "taker_buy_quote": 134240.7922 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1722, "high": 0.1724, "low": 0.1705, "close": 0.1715, "volume": 1837283.0, "close_time": 1773662399999, "quote_volume": 314672.6382, "trades": 3138, "taker_buy_base": 1228595.0, "taker_buy_quote": 210459.6176 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1715, "high": 0.1729, "low": 0.1714, "close": 0.1723, "volume": 3611364.0, "close_time": 1773665999999, "quote_volume": 622036.3573, "trades": 5843, "taker_buy_base": 2092123.0, "taker_buy_quote": 360374.1779 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1723, "high": 0.1744, "low": 0.172, "close": 0.1729, "volume": 2364747.0, "close_time": 1773669599999, "quote_volume": 410163.0441, "trades": 5420, "taker_buy_base": 1386781.0, "taker_buy_quote": 240646.9111 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.173, "high": 0.1745, "low": 0.1712, "close": 0.1745, "volume": 2774893.0, "close_time": 1773673199999, "quote_volume": 479392.6741, "trades": 6434, "taker_buy_base": 1447749.0, "taker_buy_quote": 250346.627 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1746, "high": 0.1756, "low": 0.1717, "close": 0.1719, "volume": 5476084.0, "close_time": 1773676799999, "quote_volume": 954558.8004, "trades": 8299, "taker_buy_base": 3017647.0, "taker_buy_quote": 526388.9859 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1719, "high": 0.1746, "low": 0.1717, "close": 0.1741, "volume": 2277309.0, "close_time": 1773680399999, "quote_volume": 394695.1426, "trades": 4462, "taker_buy_base": 1379736.0, "taker_buy_quote": 239266.0669 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1742, "high": 0.1748, "low": 0.1738, "close": 0.1745, "volume": 2016850.0, "close_time": 1773683999999, "quote_volume": 351726.746, "trades": 4074, "taker_buy_base": 1044795.0, "taker_buy_quote": 182236.1974 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1745, "high": 0.1762, "low": 0.1743, "close": 0.1748, "volume": 7769839.0, "close_time": 1773687599999, "quote_volume": 1361092.1198, "trades": 7567, "taker_buy_base": 3768335.0, "taker_buy_quote": 660001.3 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1749, "high": 0.1758, "low": 0.1738, "close": 0.1745, "volume": 2549549.0, "close_time": 1773691199999, "quote_volume": 445174.315, "trades": 4497, "taker_buy_base": 1076554.0, "taker_buy_quote": 188012.0682 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1746, "high": 0.1756, "low": 0.1744, "close": 0.1749, "volume": 1834049.0, "close_time": 1773694799999, "quote_volume": 320801.7151, "trades": 2472, "taker_buy_base": 537170.0, "taker_buy_quote": 93992.1938 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1749, "high": 0.1762, "low": 0.1744, "close": 0.1749, "volume": 2412655.0, "close_time": 1773698399999, "quote_volume": 422682.7333, "trades": 4304, "taker_buy_base": 1083939.0, "taker_buy_quote": 189863.357 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1749, "high": 0.1768, "low": 0.1749, "close": 0.1764, "volume": 4197345.0, "close_time": 1773701999999, "quote_volume": 739207.851, "trades": 5060, "taker_buy_base": 2452537.0, "taker_buy_quote": 432040.8905 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1763, "high": 0.177, "low": 0.1748, "close": 0.176, "volume": 1895452.0, "close_time": 1773705599999, "quote_volume": 333571.2269, "trades": 2822, "taker_buy_base": 761725.0, "taker_buy_quote": 134142.7516 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1761, "high": 0.1781, "low": 0.1753, "close": 0.1775, "volume": 3417309.0, "close_time": 1773709199999, "quote_volume": 604624.3439, "trades": 6222, "taker_buy_base": 1590326.0, "taker_buy_quote": 281533.7046 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1775, "high": 0.179, "low": 0.1769, "close": 0.179, "volume": 3565116.0, "close_time": 1773712799999, "quote_volume": 635627.1297, "trades": 6873, "taker_buy_base": 1899633.0, "taker_buy_quote": 338735.6136 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.179, "high": 0.182, "low": 0.1776, "close": 0.1811, "volume": 5001442.0, "close_time": 1773716399999, "quote_volume": 899005.4722, "trades": 8423, "taker_buy_base": 2662298.0, "taker_buy_quote": 479168.1095 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.181, "high": 0.1811, "low": 0.1752, "close": 0.1762, "volume": 4534019.0, "close_time": 1773719999999, "quote_volume": 807203.6651, "trades": 9485, "taker_buy_base": 2069537.0, "taker_buy_quote": 368882.1876 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1762, "high": 0.1771, "low": 0.1733, "close": 0.1745, "volume": 5979075.0, "close_time": 1773723599999, "quote_volume": 1046471.176, "trades": 6847, "taker_buy_base": 2712537.0, "taker_buy_quote": 474908.3531 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1745, "high": 0.1746, "low": 0.1733, "close": 0.1741, "volume": 1885367.0, "close_time": 1773727199999, "quote_volume": 327872.9434, "trades": 3737, "taker_buy_base": 876115.0, "taker_buy_quote": 152397.0945 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1741, "high": 0.175, "low": 0.173, "close": 0.1741, "volume": 1828613.0, "close_time": 1773730799999, "quote_volume": 318300.5593, "trades": 3420, "taker_buy_base": 782035.0, "taker_buy_quote": 136186.9243 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1741, "high": 0.1768, "low": 0.174, "close": 0.1755, "volume": 881546.0, "close_time": 1773734399999, "quote_volume": 154810.1173, "trades": 2057, "taker_buy_base": 456088.0, "taker_buy_quote": 80097.3859 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1755, "high": 0.1762, "low": 0.1748, "close": 0.175, "volume": 1609390.0, "close_time": 1773737999999, "quote_volume": 282423.7131, "trades": 3527, "taker_buy_base": 729311.0, "taker_buy_quote": 128066.9866 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1751, "high": 0.1758, "low": 0.174, "close": 0.1749, "volume": 2465756.0, "close_time": 1773741599999, "quote_volume": 431130.4664, "trades": 4223, "taker_buy_base": 1078686.0, "taker_buy_quote": 188610.8506 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1749, "high": 0.1751, "low": 0.1742, "close": 0.1745, "volume": 1308089.0, "close_time": 1773745199999, "quote_volume": 228483.1842, "trades": 2726, "taker_buy_base": 647967.0, "taker_buy_quote": 113195.8822 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1746, "high": 0.1751, "low": 0.174, "close": 0.174, "volume": 1335755.0, "close_time": 1773748799999, "quote_volume": 233280.0636, "trades": 2656, "taker_buy_base": 810184.0, "taker_buy_quote": 141508.39 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1741, "high": 0.1743, "low": 0.1723, "close": 0.1727, "volume": 1607070.0, "close_time": 1773752399999, "quote_volume": 278103.0699, "trades": 3369, "taker_buy_base": 638875.0, "taker_buy_quote": 110600.2635 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1727, "high": 0.1741, "low": 0.1722, "close": 0.1729, "volume": 2449080.0, "close_time": 1773755999999, "quote_volume": 423944.9204, "trades": 5054, "taker_buy_base": 1058739.0, "taker_buy_quote": 183256.4417 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1729, "high": 0.1739, "low": 0.1721, "close": 0.1736, "volume": 1408938.0, "close_time": 1773759599999, "quote_volume": 243906.4849, "trades": 3747, "taker_buy_base": 879591.0, "taker_buy_quote": 152319.7096 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1735, "high": 0.1747, "low": 0.1727, "close": 0.1737, "volume": 1664656.0, "close_time": 1773763199999, "quote_volume": 288921.2059, "trades": 3666, "taker_buy_base": 733374.0, "taker_buy_quote": 127249.8041 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1737, "high": 0.1752, "low": 0.1735, "close": 0.1744, "volume": 1532130.0, "close_time": 1773766799999, "quote_volume": 267197.9526, "trades": 2977, "taker_buy_base": 768541.0, "taker_buy_quote": 134022.2657 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1744, "high": 0.1759, "low": 0.1743, "close": 0.1758, "volume": 1298103.0, "close_time": 1773770399999, "quote_volume": 227450.7742, "trades": 1929, "taker_buy_base": 686116.0, "taker_buy_quote": 120225.9683 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1758, "high": 0.1765, "low": 0.1752, "close": 0.1756, "volume": 786740.0, "close_time": 1773773999999, "quote_volume": 138237.5721, "trades": 1872, "taker_buy_base": 389192.0, "taker_buy_quote": 68404.1532 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1756, "high": 0.1757, "low": 0.1743, "close": 0.1745, "volume": 1053193.0, "close_time": 1773777599999, "quote_volume": 184321.4003, "trades": 1895, "taker_buy_base": 462596.0, "taker_buy_quote": 80968.3074 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1745, "high": 0.1753, "low": 0.1743, "close": 0.1752, "volume": 745100.0, "close_time": 1773781199999, "quote_volume": 130324.1047, "trades": 1483, "taker_buy_base": 427842.0, "taker_buy_quote": 74831.9251 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1753, "high": 0.1762, "low": 0.1749, "close": 0.1753, "volume": 1148228.0, "close_time": 1773784799999, "quote_volume": 201580.9438, "trades": 1731, "taker_buy_base": 646274.0, "taker_buy_quote": 113467.962 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1753, "high": 0.1758, "low": 0.174, "close": 0.1752, "volume": 823551.0, "close_time": 1773788399999, "quote_volume": 143993.0302, "trades": 1649, "taker_buy_base": 534445.0, "taker_buy_quote": 93493.4412 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1751, "high": 0.1753, "low": 0.1736, "close": 0.1736, "volume": 1370483.0, "close_time": 1773791999999, "quote_volume": 239114.1784, "trades": 1466, "taker_buy_base": 462062.0, "taker_buy_quote": 80594.1296 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1737, "high": 0.1741, "low": 0.1723, "close": 0.1733, "volume": 1237392.0, "close_time": 1773795599999, "quote_volume": 214287.3828, "trades": 2075, "taker_buy_base": 797330.0, "taker_buy_quote": 138156.5618 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1732, "high": 0.1742, "low": 0.1732, "close": 0.174, "volume": 857676.0, "close_time": 1773799199999, "quote_volume": 149110.5186, "trades": 1453, "taker_buy_base": 493872.0, "taker_buy_quote": 85856.7348 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.174, "high": 0.1758, "low": 0.1739, "close": 0.1751, "volume": 1196964.0, "close_time": 1773802799999, "quote_volume": 209439.7472, "trades": 2387, "taker_buy_base": 665951.0, "taker_buy_quote": 116562.4345 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1752, "high": 0.1777, "low": 0.1748, "close": 0.1765, "volume": 7021295.0, "close_time": 1773806399999, "quote_volume": 1239444.3468, "trades": 4776, "taker_buy_base": 3984490.0, "taker_buy_quote": 702431.9925 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1766, "high": 0.1768, "low": 0.1749, "close": 0.1754, "volume": 1482169.0, "close_time": 1773809999999, "quote_volume": 260698.4392, "trades": 1738, "taker_buy_base": 807988.0, "taker_buy_quote": 142204.3396 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1755, "high": 0.1772, "low": 0.1748, "close": 0.1749, "volume": 1456720.0, "close_time": 1773813599999, "quote_volume": 256462.4844, "trades": 2045, "taker_buy_base": 717500.0, "taker_buy_quote": 126391.779 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.175, "high": 0.1763, "low": 0.1749, "close": 0.1753, "volume": 942293.0, "close_time": 1773817199999, "quote_volume": 165445.6313, "trades": 1640, "taker_buy_base": 564046.0, "taker_buy_quote": 99013.6857 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1753, "high": 0.1753, "low": 0.1745, "close": 0.175, "volume": 1435563.0, "close_time": 1773820799999, "quote_volume": 250921.394, "trades": 2086, "taker_buy_base": 814715.0, "taker_buy_quote": 142404.1021 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.175, "high": 0.1759, "low": 0.1747, "close": 0.1748, "volume": 1331769.0, "close_time": 1773824399999, "quote_volume": 233603.7732, "trades": 2323, "taker_buy_base": 799373.0, "taker_buy_quote": 140271.7408 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1748, "high": 0.1751, "low": 0.1745, "close": 0.175, "volume": 1720052.0, "close_time": 1773827999999, "quote_volume": 300584.0771, "trades": 1760, "taker_buy_base": 715095.0, "taker_buy_quote": 124958.1111 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1751, "high": 0.1752, "low": 0.1733, "close": 0.1737, "volume": 700933.0, "close_time": 1773831599999, "quote_volume": 122056.4101, "trades": 1430, "taker_buy_base": 305686.0, "taker_buy_quote": 53255.0846 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1736, "high": 0.1742, "low": 0.1705, "close": 0.171, "volume": 4450387.0, "close_time": 1773835199999, "quote_volume": 766175.5549, "trades": 7963, "taker_buy_base": 2031409.0, "taker_buy_quote": 350211.2806 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1681, "close": 0.1687, "volume": 3588183.0, "close_time": 1773838799999, "quote_volume": 607000.973, "trades": 7141, "taker_buy_base": 1292335.0, "taker_buy_quote": 218790.69 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1686, "high": 0.1697, "low": 0.1678, "close": 0.169, "volume": 2261760.0, "close_time": 1773842399999, "quote_volume": 381946.2617, "trades": 5095, "taker_buy_base": 1066354.0, "taker_buy_quote": 180079.0663 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1691, "high": 0.1691, "low": 0.166, "close": 0.1662, "volume": 3312301.0, "close_time": 1773845999999, "quote_volume": 553378.5556, "trades": 6237, "taker_buy_base": 1212138.0, "taker_buy_quote": 202507.717 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1662, "high": 0.167, "low": 0.1652, "close": 0.1666, "volume": 2228232.0, "close_time": 1773849599999, "quote_volume": 370209.185, "trades": 3891, "taker_buy_base": 1094450.0, "taker_buy_quote": 182001.4396 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1666, "high": 0.1678, "low": 0.166, "close": 0.1674, "volume": 1134214.0, "close_time": 1773853199999, "quote_volume": 189069.9842, "trades": 2601, "taker_buy_base": 505699.0, "taker_buy_quote": 84337.996 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1673, "high": 0.1691, "low": 0.1669, "close": 0.1686, "volume": 776716.0, "close_time": 1773856799999, "quote_volume": 130492.9334, "trades": 1896, "taker_buy_base": 376382.0, "taker_buy_quote": 63231.1547 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1687, "high": 0.1706, "low": 0.1679, "close": 0.1684, "volume": 1879996.0, "close_time": 1773860399999, "quote_volume": 318221.0892, "trades": 4013, "taker_buy_base": 882047.0, "taker_buy_quote": 149332.4414 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1683, "high": 0.1693, "low": 0.1677, "close": 0.1683, "volume": 1653885.0, "close_time": 1773863999999, "quote_volume": 278364.2101, "trades": 2699, "taker_buy_base": 850054.0, "taker_buy_quote": 143017.4913 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1683, "high": 0.1698, "low": 0.1671, "close": 0.1694, "volume": 1075242.0, "close_time": 1773867599999, "quote_volume": 181137.7303, "trades": 2648, "taker_buy_base": 547351.0, "taker_buy_quote": 92180.3227 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1694, "high": 0.1708, "low": 0.1693, "close": 0.1701, "volume": 1310762.0, "close_time": 1773871199999, "quote_volume": 222835.7933, "trades": 1885, "taker_buy_base": 633385.0, "taker_buy_quote": 107719.2003 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1701, "high": 0.1701, "low": 0.1691, "close": 0.1698, "volume": 803960.0, "close_time": 1773874799999, "quote_volume": 136290.4134, "trades": 1763, "taker_buy_base": 343715.0, "taker_buy_quote": 58277.5303 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1698, "high": 0.1703, "low": 0.1692, "close": 0.1702, "volume": 698413.0, "close_time": 1773878399999, "quote_volume": 118555.2544, "trades": 1552, "taker_buy_base": 350566.0, "taker_buy_quote": 59530.1136 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1702, "high": 0.1702, "low": 0.1688, "close": 0.1688, "volume": 1367421.0, "close_time": 1773881999999, "quote_volume": 232036.4158, "trades": 1666, "taker_buy_base": 1005159.0, "taker_buy_quote": 170588.4808 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1689, "high": 0.1689, "low": 0.1681, "close": 0.1684, "volume": 1666460.0, "close_time": 1773885599999, "quote_volume": 280732.3873, "trades": 2137, "taker_buy_base": 942906.0, "taker_buy_quote": 158870.7378 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1683, "high": 0.1692, "low": 0.1678, "close": 0.1686, "volume": 641820.0, "close_time": 1773889199999, "quote_volume": 108325.2679, "trades": 1900, "taker_buy_base": 240305.0, "taker_buy_quote": 40543.1115 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1686, "high": 0.1709, "low": 0.1685, "close": 0.1699, "volume": 1628406.0, "close_time": 1773892799999, "quote_volume": 277018.5132, "trades": 2656, "taker_buy_base": 1037284.0, "taker_buy_quote": 176475.2243 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1685, "close": 0.1687, "volume": 1393747.0, "close_time": 1773896399999, "quote_volume": 235695.6794, "trades": 2001, "taker_buy_base": 525461.0, "taker_buy_quote": 88894.8033 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1687, "high": 0.1691, "low": 0.1682, "close": 0.1684, "volume": 413183.0, "close_time": 1773899999999, "quote_volume": 69696.2975, "trades": 1290, "taker_buy_base": 212744.0, "taker_buy_quote": 35897.4406 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1684, "high": 0.1694, "low": 0.1676, "close": 0.168, "volume": 890952.0, "close_time": 1773903599999, "quote_volume": 149954.2141, "trades": 2027, "taker_buy_base": 404572.0, "taker_buy_quote": 68133.8812 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1681, "high": 0.1681, "low": 0.1662, "close": 0.167, "volume": 1834807.0, "close_time": 1773907199999, "quote_volume": 306744.9296, "trades": 3567, "taker_buy_base": 839706.0, "taker_buy_quote": 140315.9605 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1671, "high": 0.1678, "low": 0.1667, "close": 0.1672, "volume": 1431690.0, "close_time": 1773910799999, "quote_volume": 239299.4146, "trades": 2441, "taker_buy_base": 502752.0, "taker_buy_quote": 84045.2483 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1673, "high": 0.1687, "low": 0.1673, "close": 0.1685, "volume": 1577900.0, "close_time": 1773914399999, "quote_volume": 264783.7596, "trades": 2706, "taker_buy_base": 826710.0, "taker_buy_quote": 138729.0662 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1673, "close": 0.1673, "volume": 604879.0, "close_time": 1773917999999, "quote_volume": 101529.2407, "trades": 1057, "taker_buy_base": 261014.0, "taker_buy_quote": 43812.9298 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1674, "high": 0.1676, "low": 0.1663, "close": 0.1668, "volume": 868443.0, "close_time": 1773921599999, "quote_volume": 145029.3677, "trades": 1451, "taker_buy_base": 434301.0, "taker_buy_quote": 72527.5807 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1668, "high": 0.1669, "low": 0.1649, "close": 0.1649, "volume": 1821953.0, "close_time": 1773925199999, "quote_volume": 302488.9962, "trades": 3422, "taker_buy_base": 914794.0, "taker_buy_quote": 151871.0597 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1649, "high": 0.1671, "low": 0.1644, "close": 0.1664, "volume": 2443152.0, "close_time": 1773928799999, "quote_volume": 404104.9004, "trades": 6252, "taker_buy_base": 1140824.0, "taker_buy_quote": 188851.7515 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1665, "high": 0.1671, "low": 0.1654, "close": 0.1662, "volume": 1744138.0, "close_time": 1773932399999, "quote_volume": 289922.1118, "trades": 3033, "taker_buy_base": 851513.0, "taker_buy_quote": 141552.2012 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1661, "high": 0.1665, "low": 0.1638, "close": 0.1649, "volume": 1482559.0, "close_time": 1773935999999, "quote_volume": 244428.9297, "trades": 3203, "taker_buy_base": 660059.0, "taker_buy_quote": 108787.0643 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1648, "high": 0.1648, "low": 0.1633, "close": 0.1639, "volume": 2227418.0, "close_time": 1773939599999, "quote_volume": 365054.3566, "trades": 3364, "taker_buy_base": 1374205.0, "taker_buy_quote": 225178.878 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1639, "high": 0.1655, "low": 0.1636, "close": 0.1652, "volume": 767423.0, "close_time": 1773943199999, "quote_volume": 126376.9446, "trades": 2213, "taker_buy_base": 520285.0, "taker_buy_quote": 85702.252 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1651, "high": 0.1651, "low": 0.1637, "close": 0.1644, "volume": 1004891.0, "close_time": 1773946799999, "quote_volume": 165307.4078, "trades": 1746, "taker_buy_base": 569872.0, "taker_buy_quote": 93707.6396 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1643, "high": 0.1662, "low": 0.1643, "close": 0.1653, "volume": 1112812.0, "close_time": 1773950399999, "quote_volume": 184236.1389, "trades": 3112, "taker_buy_base": 639918.0, "taker_buy_quote": 105887.3802 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1653, "high": 0.1657, "low": 0.165, "close": 0.1652, "volume": 611200.0, "close_time": 1773953999999, "quote_volume": 101048.7887, "trades": 1403, "taker_buy_base": 339977.0, "taker_buy_quote": 56219.9526 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1652, "high": 0.1661, "low": 0.1652, "close": 0.1658, "volume": 659064.0, "close_time": 1773957599999, "quote_volume": 109172.7058, "trades": 1898, "taker_buy_base": 399671.0, "taker_buy_quote": 66211.609 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1658, "high": 0.166, "low": 0.1649, "close": 0.1656, "volume": 770144.0, "close_time": 1773961199999, "quote_volume": 127479.5934, "trades": 1831, "taker_buy_base": 395755.0, "taker_buy_quote": 65514.883 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1656, "high": 0.1661, "low": 0.1646, "close": 0.1654, "volume": 942869.0, "close_time": 1773964799999, "quote_volume": 155813.907, "trades": 1999, "taker_buy_base": 562854.0, "taker_buy_quote": 93020.9889 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1653, "high": 0.166, "low": 0.1652, "close": 0.1657, "volume": 1390249.0, "close_time": 1773968399999, "quote_volume": 230309.082, "trades": 1842, "taker_buy_base": 598780.0, "taker_buy_quote": 99169.6793 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1658, "high": 0.1669, "low": 0.1656, "close": 0.1665, "volume": 1165125.0, "close_time": 1773971999999, "quote_volume": 193662.5292, "trades": 2089, "taker_buy_base": 803100.0, "taker_buy_quote": 133490.5641 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1665, "high": 0.1668, "low": 0.1656, "close": 0.1667, "volume": 997130.0, "close_time": 1773975599999, "quote_volume": 165793.6366, "trades": 1905, "taker_buy_base": 503109.0, "taker_buy_quote": 83661.4483 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1667, "high": 0.1674, "low": 0.1665, "close": 0.1669, "volume": 1089707.0, "close_time": 1773979199999, "quote_volume": 181971.2926, "trades": 1745, "taker_buy_base": 707222.0, "taker_buy_quote": 118091.9018 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1668, "high": 0.1675, "low": 0.1661, "close": 0.1674, "volume": 451765.0, "close_time": 1773982799999, "quote_volume": 75363.8808, "trades": 1150, "taker_buy_base": 199198.0, "taker_buy_quote": 33251.2784 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1674, "high": 0.1686, "low": 0.1672, "close": 0.168, "volume": 1642788.0, "close_time": 1773986399999, "quote_volume": 276397.0761, "trades": 1484, "taker_buy_base": 1052281.0, "taker_buy_quote": 177088.8003 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1679, "high": 0.1681, "low": 0.1669, "close": 0.1673, "volume": 698229.0, "close_time": 1773989999999, "quote_volume": 116990.5973, "trades": 1029, "taker_buy_base": 259133.0, "taker_buy_quote": 43436.3834 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1672, "high": 0.1679, "low": 0.1662, "close": 0.1677, "volume": 705748.0, "close_time": 1773993599999, "quote_volume": 117829.1068, "trades": 1010, "taker_buy_base": 389800.0, "taker_buy_quote": 65060.4803 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1678, "high": 0.1689, "low": 0.1676, "close": 0.168, "volume": 1247559.0, "close_time": 1773997199999, "quote_volume": 209849.1504, "trades": 2528, "taker_buy_base": 713604.0, "taker_buy_quote": 120052.8877 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1662, "close": 0.1669, "volume": 1102569.0, "close_time": 1774000799999, "quote_volume": 183890.171, "trades": 2150, "taker_buy_base": 757739.0, "taker_buy_quote": 126366.7533 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.167, "high": 0.1677, "low": 0.1665, "close": 0.1674, "volume": 1100453.0, "close_time": 1774004399999, "quote_volume": 183492.8134, "trades": 1809, "taker_buy_base": 634884.0, "taker_buy_quote": 105817.4788 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1673, "high": 0.1679, "low": 0.1666, "close": 0.1674, "volume": 1043663.0, "close_time": 1774007999999, "quote_volume": 174573.3557, "trades": 1849, "taker_buy_base": 547373.0, "taker_buy_quote": 91556.932 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1674, "high": 0.1679, "low": 0.1668, "close": 0.167, "volume": 729697.0, "close_time": 1774011599999, "quote_volume": 122108.5093, "trades": 1764, "taker_buy_base": 433217.0, "taker_buy_quote": 72508.7899 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1671, "high": 0.1674, "low": 0.1657, "close": 0.166, "volume": 1857289.0, "close_time": 1774015199999, "quote_volume": 309261.5637, "trades": 3946, "taker_buy_base": 824978.0, "taker_buy_quote": 137376.4944 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.166, "high": 0.1672, "low": 0.1655, "close": 0.1659, "volume": 1436145.0, "close_time": 1774018799999, "quote_volume": 238683.1871, "trades": 3796, "taker_buy_base": 743218.0, "taker_buy_quote": 123548.2255 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.166, "high": 0.1668, "low": 0.1653, "close": 0.1662, "volume": 904786.0, "close_time": 1774022399999, "quote_volume": 150198.4491, "trades": 2355, "taker_buy_base": 450231.0, "taker_buy_quote": 74765.3227 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1662, "high": 0.1664, "low": 0.1652, "close": 0.1658, "volume": 949772.0, "close_time": 1774025999999, "quote_volume": 157353.9403, "trades": 2356, "taker_buy_base": 552023.0, "taker_buy_quote": 91431.2367 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1658, "high": 0.1661, "low": 0.1649, "close": 0.166, "volume": 1017372.0, "close_time": 1774029599999, "quote_volume": 168269.4775, "trades": 2093, "taker_buy_base": 554342.0, "taker_buy_quote": 91711.5279 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.166, "high": 0.1662, "low": 0.164, "close": 0.1641, "volume": 939535.0, "close_time": 1774033199999, "quote_volume": 155005.0164, "trades": 1757, "taker_buy_base": 427420.0, "taker_buy_quote": 70528.2495 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1642, "high": 0.1648, "low": 0.1633, "close": 0.1647, "volume": 988216.0, "close_time": 1774036799999, "quote_volume": 162129.1718, "trades": 2556, "taker_buy_base": 573228.0, "taker_buy_quote": 94035.4239 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1647, "high": 0.1648, "low": 0.1636, "close": 0.1641, "volume": 745175.0, "close_time": 1774040399999, "quote_volume": 122361.8144, "trades": 1740, "taker_buy_base": 490158.0, "taker_buy_quote": 80493.2557 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1642, "high": 0.1659, "low": 0.1639, "close": 0.1652, "volume": 1178871.0, "close_time": 1774043999999, "quote_volume": 194372.5077, "trades": 2423, "taker_buy_base": 868806.0, "taker_buy_quote": 143177.2128 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1651, "high": 0.1663, "low": 0.1651, "close": 0.1657, "volume": 1106988.0, "close_time": 1774047599999, "quote_volume": 183562.06, "trades": 1986, "taker_buy_base": 727440.0, "taker_buy_quote": 120624.6532 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1657, "high": 0.1658, "low": 0.1649, "close": 0.1654, "volume": 523481.0, "close_time": 1774051199999, "quote_volume": 86554.9553, "trades": 1085, "taker_buy_base": 269676.0, "taker_buy_quote": 44579.0108 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1655, "high": 0.166, "low": 0.1653, "close": 0.1656, "volume": 702511.0, "close_time": 1774054799999, "quote_volume": 116385.6107, "trades": 1452, "taker_buy_base": 304202.0, "taker_buy_quote": 50385.4994 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1657, "high": 0.166, "low": 0.165, "close": 0.1651, "volume": 578059.0, "close_time": 1774058399999, "quote_volume": 95618.8834, "trades": 1103, "taker_buy_base": 280260.0, "taker_buy_quote": 46369.1171 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1652, "high": 0.1659, "low": 0.1649, "close": 0.1655, "volume": 1308701.0, "close_time": 1774061999999, "quote_volume": 216684.5783, "trades": 1611, "taker_buy_base": 629775.0, "taker_buy_quote": 104274.7466 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1655, "high": 0.1659, "low": 0.1653, "close": 0.1657, "volume": 640998.0, "close_time": 1774065599999, "quote_volume": 106201.0903, "trades": 889, "taker_buy_base": 315546.0, "taker_buy_quote": 52272.5944 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1657, "high": 0.166, "low": 0.1652, "close": 0.1657, "volume": 353664.0, "close_time": 1774069199999, "quote_volume": 58577.7338, "trades": 949, "taker_buy_base": 237415.0, "taker_buy_quote": 39335.2125 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1657, "high": 0.1667, "low": 0.1657, "close": 0.1661, "volume": 982640.0, "close_time": 1774072799999, "quote_volume": 163342.8103, "trades": 1624, "taker_buy_base": 551158.0, "taker_buy_quote": 91604.4457 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1662, "high": 0.1669, "low": 0.166, "close": 0.1663, "volume": 640105.0, "close_time": 1774076399999, "quote_volume": 106476.392, "trades": 1124, "taker_buy_base": 299985.0, "taker_buy_quote": 49910.1773 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1663, "high": 0.1664, "low": 0.1654, "close": 0.1654, "volume": 503064.0, "close_time": 1774079999999, "quote_volume": 83502.1875, "trades": 948, "taker_buy_base": 249622.0, "taker_buy_quote": 41429.0126 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1655, "high": 0.1659, "low": 0.1654, "close": 0.1655, "volume": 426035.0, "close_time": 1774083599999, "quote_volume": 70516.1715, "trades": 850, "taker_buy_base": 252728.0, "taker_buy_quote": 41836.1917 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1654, "high": 0.1659, "low": 0.1651, "close": 0.1654, "volume": 1137680.0, "close_time": 1774087199999, "quote_volume": 188221.9922, "trades": 1247, "taker_buy_base": 622540.0, "taker_buy_quote": 103006.8193 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1653, "high": 0.1654, "low": 0.1649, "close": 0.1652, "volume": 490309.0, "close_time": 1774090799999, "quote_volume": 80981.4147, "trades": 1044, "taker_buy_base": 244401.0, "taker_buy_quote": 40374.0142 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1652, "high": 0.1655, "low": 0.165, "close": 0.1652, "volume": 397812.0, "close_time": 1774094399999, "quote_volume": 65735.4112, "trades": 840, "taker_buy_base": 246677.0, "taker_buy_quote": 40764.4311 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1652, "high": 0.1658, "low": 0.1651, "close": 0.1656, "volume": 628709.0, "close_time": 1774097999999, "quote_volume": 104062.5235, "trades": 775, "taker_buy_base": 277213.0, "taker_buy_quote": 45887.8038 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1655, "high": 0.1657, "low": 0.1651, "close": 0.1656, "volume": 591065.0, "close_time": 1774101599999, "quote_volume": 97756.4355, "trades": 1212, "taker_buy_base": 302639.0, "taker_buy_quote": 50047.5634 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1656, "high": 0.1664, "low": 0.1651, "close": 0.1651, "volume": 632530.0, "close_time": 1774105199999, "quote_volume": 104821.2372, "trades": 1377, "taker_buy_base": 326659.0, "taker_buy_quote": 54142.4077 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1652, "high": 0.1662, "low": 0.1651, "close": 0.1662, "volume": 389962.0, "close_time": 1774108799999, "quote_volume": 64568.852, "trades": 1224, "taker_buy_base": 191027.0, "taker_buy_quote": 31632.5853 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1661, "high": 0.1665, "low": 0.1657, "close": 0.1658, "volume": 559437.0, "close_time": 1774112399999, "quote_volume": 92898.1099, "trades": 1190, "taker_buy_base": 296825.0, "taker_buy_quote": 49281.0552 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1657, "high": 0.1659, "low": 0.1654, "close": 0.1657, "volume": 382609.0, "close_time": 1774115999999, "quote_volume": 63364.114, "trades": 1104, "taker_buy_base": 163251.0, "taker_buy_quote": 27041.1412 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1657, "high": 0.166, "low": 0.1654, "close": 0.1654, "volume": 242082.0, "close_time": 1774119599999, "quote_volume": 40105.3366, "trades": 640, "taker_buy_base": 163422.0, "taker_buy_quote": 27075.1446 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1655, "high": 0.1656, "low": 0.1652, "close": 0.1654, "volume": 282848.0, "close_time": 1774123199999, "quote_volume": 46778.4681, "trades": 684, "taker_buy_base": 155929.0, "taker_buy_quote": 25791.5437 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1654, "high": 0.1659, "low": 0.1653, "close": 0.1657, "volume": 365814.0, "close_time": 1774126799999, "quote_volume": 60588.683, "trades": 996, "taker_buy_base": 216173.0, "taker_buy_quote": 35815.9152 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1656, "high": 0.1658, "low": 0.1652, "close": 0.1654, "volume": 426417.0, "close_time": 1774130399999, "quote_volume": 70597.4416, "trades": 1067, "taker_buy_base": 195815.0, "taker_buy_quote": 32423.1476 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1655, "high": 0.1656, "low": 0.1649, "close": 0.1652, "volume": 975802.0, "close_time": 1774133999999, "quote_volume": 161213.0575, "trades": 1110, "taker_buy_base": 544800.0, "taker_buy_quote": 90014.0022 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1653, "high": 0.1653, "low": 0.1613, "close": 0.1621, "volume": 2748934.0, "close_time": 1774137599999, "quote_volume": 448000.4542, "trades": 5926, "taker_buy_base": 1188820.0, "taker_buy_quote": 193650.3857 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1622, "high": 0.1629, "low": 0.1598, "close": 0.1617, "volume": 2887244.0, "close_time": 1774141199999, "quote_volume": 465588.9565, "trades": 8500, "taker_buy_base": 1511721.0, "taker_buy_quote": 244002.772 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1618, "high": 0.1623, "low": 0.161, "close": 0.1617, "volume": 998140.0, "close_time": 1774144799999, "quote_volume": 161443.0151, "trades": 2351, "taker_buy_base": 498757.0, "taker_buy_quote": 80714.0287 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1616, "high": 0.1632, "low": 0.1616, "close": 0.1626, "volume": 1014331.0, "close_time": 1774148399999, "quote_volume": 164676.8236, "trades": 1918, "taker_buy_base": 565726.0, "taker_buy_quote": 91883.3452 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1625, "high": 0.1638, "low": 0.1621, "close": 0.1624, "volume": 859073.0, "close_time": 1774151999999, "quote_volume": 140001.2594, "trades": 1997, "taker_buy_base": 481703.0, "taker_buy_quote": 78470.401 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1624, "high": 0.1628, "low": 0.1617, "close": 0.1624, "volume": 1037618.0, "close_time": 1774155599999, "quote_volume": 168368.0496, "trades": 2131, "taker_buy_base": 595295.0, "taker_buy_quote": 96643.4711 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1624, "high": 0.1627, "low": 0.1618, "close": 0.1618, "volume": 785677.0, "close_time": 1774159199999, "quote_volume": 127503.8394, "trades": 1570, "taker_buy_base": 342088.0, "taker_buy_quote": 55538.554 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1613, "close": 0.1615, "volume": 349580.0, "close_time": 1774162799999, "quote_volume": 56475.5477, "trades": 1187, "taker_buy_base": 140867.0, "taker_buy_quote": 22763.4907 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1616, "high": 0.1618, "low": 0.1599, "close": 0.16, "volume": 1178817.0, "close_time": 1774166399999, "quote_volume": 189747.455, "trades": 2393, "taker_buy_base": 580502.0, "taker_buy_quote": 93573.6307 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1601, "high": 0.1602, "low": 0.1592, "close": 0.1596, "volume": 1416226.0, "close_time": 1774169999999, "quote_volume": 226051.7753, "trades": 3176, "taker_buy_base": 658174.0, "taker_buy_quote": 105060.0776 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1595, "high": 0.1601, "low": 0.1594, "close": 0.1595, "volume": 878428.0, "close_time": 1774173599999, "quote_volume": 140312.5908, "trades": 1764, "taker_buy_base": 551003.0, "taker_buy_quote": 88003.3255 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1585, "close": 0.1586, "volume": 586025.0, "close_time": 1774177199999, "quote_volume": 93062.6056, "trades": 1306, "taker_buy_base": 332200.0, "taker_buy_quote": 52744.9601 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1586, "high": 0.1591, "low": 0.1583, "close": 0.1587, "volume": 998578.0, "close_time": 1774180799999, "quote_volume": 158443.4255, "trades": 2063, "taker_buy_base": 528207.0, "taker_buy_quote": 83814.1115 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1588, "high": 0.1603, "low": 0.1587, "close": 0.1597, "volume": 732402.0, "close_time": 1774184399999, "quote_volume": 116891.5814, "trades": 1624, "taker_buy_base": 476841.0, "taker_buy_quote": 76076.4109 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1598, "high": 0.1605, "low": 0.1593, "close": 0.1596, "volume": 801391.0, "close_time": 1774187999999, "quote_volume": 128116.814, "trades": 2222, "taker_buy_base": 515308.0, "taker_buy_quote": 82401.3268 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1596, "high": 0.1598, "low": 0.1589, "close": 0.1592, "volume": 879980.0, "close_time": 1774191599999, "quote_volume": 140128.1671, "trades": 1548, "taker_buy_base": 426851.0, "taker_buy_quote": 67990.4477 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1591, "high": 0.1597, "low": 0.1585, "close": 0.1591, "volume": 489578.0, "close_time": 1774195199999, "quote_volume": 77912.271, "trades": 1425, "taker_buy_base": 253370.0, "taker_buy_quote": 40343.0511 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1592, "high": 0.1594, "low": 0.1562, "close": 0.1578, "volume": 7064340.0, "close_time": 1774198799999, "quote_volume": 1113365.1523, "trades": 7097, "taker_buy_base": 3524538.0, "taker_buy_quote": 555135.0874 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1578, "high": 0.1581, "low": 0.1575, "close": 0.1577, "volume": 858537.0, "close_time": 1774202399999, "quote_volume": 135492.5276, "trades": 1425, "taker_buy_base": 278465.0, "taker_buy_quote": 43958.7996 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1576, "high": 0.1577, "low": 0.1565, "close": 0.1575, "volume": 1037920.0, "close_time": 1774205999999, "quote_volume": 163180.406, "trades": 2261, "taker_buy_base": 400423.0, "taker_buy_quote": 62968.2209 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1575, "high": 0.1575, "low": 0.1565, "close": 0.1571, "volume": 1249287.0, "close_time": 1774209599999, "quote_volume": 196069.0645, "trades": 2052, "taker_buy_base": 379700.0, "taker_buy_quote": 59562.0518 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.157, "high": 0.1575, "low": 0.1567, "close": 0.1569, "volume": 676803.0, "close_time": 1774213199999, "quote_volume": 106293.1925, "trades": 1749, "taker_buy_base": 298478.0, "taker_buy_quote": 46885.2128 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1568, "high": 0.157, "low": 0.1549, "close": 0.1559, "volume": 3589969.0, "close_time": 1774216799999, "quote_volume": 559537.63, "trades": 5429, "taker_buy_base": 1857405.0, "taker_buy_quote": 289600.6012 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1558, "high": 0.1571, "low": 0.155, "close": 0.157, "volume": 1684952.0, "close_time": 1774220399999, "quote_volume": 263044.2641, "trades": 3755, "taker_buy_base": 1107011.0, "taker_buy_quote": 172810.9322 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.157, "high": 0.1573, "low": 0.1558, "close": 0.156, "volume": 1082643.0, "close_time": 1774223999999, "quote_volume": 169647.3955, "trades": 2259, "taker_buy_base": 550191.0, "taker_buy_quote": 86238.5489 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.156, "high": 0.1572, "low": 0.1558, "close": 0.1566, "volume": 1546370.0, "close_time": 1774227599999, "quote_volume": 241917.3971, "trades": 3398, "taker_buy_base": 614041.0, "taker_buy_quote": 96095.8563 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1566, "high": 0.1574, "low": 0.1564, "close": 0.1566, "volume": 846589.0, "close_time": 1774231199999, "quote_volume": 132866.8505, "trades": 2581, "taker_buy_base": 406730.0, "taker_buy_quote": 63840.1541 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1567, "high": 0.1577, "low": 0.1564, "close": 0.1571, "volume": 523476.0, "close_time": 1774234799999, "quote_volume": 82250.2499, "trades": 1305, "taker_buy_base": 303021.0, "taker_buy_quote": 47604.5045 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1572, "high": 0.1585, "low": 0.1565, "close": 0.1566, "volume": 3366298.0, "close_time": 1774238399999, "quote_volume": 530170.9275, "trades": 2788, "taker_buy_base": 2297157.0, "taker_buy_quote": 362093.1829 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1566, "high": 0.1593, "low": 0.1566, "close": 0.159, "volume": 4673156.0, "close_time": 1774241999999, "quote_volume": 738799.9585, "trades": 3681, "taker_buy_base": 2616423.0, "taker_buy_quote": 413164.0353 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.159, "high": 0.1594, "low": 0.1586, "close": 0.1591, "volume": 1800667.0, "close_time": 1774245599999, "quote_volume": 286150.8985, "trades": 2006, "taker_buy_base": 1151796.0, "taker_buy_quote": 183038.6569 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1592, "high": 0.1592, "low": 0.1568, "close": 0.1571, "volume": 1588423.0, "close_time": 1774249199999, "quote_volume": 250854.0707, "trades": 3142, "taker_buy_base": 687678.0, "taker_buy_quote": 108614.7437 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1571, "high": 0.1573, "low": 0.1559, "close": 0.1568, "volume": 920064.0, "close_time": 1774252799999, "quote_volume": 144141.2905, "trades": 3063, "taker_buy_base": 418679.0, "taker_buy_quote": 65610.4568 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1568, "high": 0.1574, "low": 0.1559, "close": 0.156, "volume": 889915.0, "close_time": 1774256399999, "quote_volume": 139372.9044, "trades": 2047, "taker_buy_base": 351389.0, "taker_buy_quote": 55100.9092 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.156, "high": 0.1567, "low": 0.1554, "close": 0.1566, "volume": 1144631.0, "close_time": 1774259999999, "quote_volume": 178525.461, "trades": 1911, "taker_buy_base": 329218.0, "taker_buy_quote": 51385.5422 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1566, "high": 0.1574, "low": 0.156, "close": 0.1566, "volume": 1375554.0, "close_time": 1774263599999, "quote_volume": 215256.331, "trades": 1802, "taker_buy_base": 959674.0, "taker_buy_quote": 150175.7778 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1566, "high": 0.1643, "low": 0.1566, "close": 0.1618, "volume": 19773027.0, "close_time": 1774267199999, "quote_volume": 3196894.8779, "trades": 32760, "taker_buy_base": 10682073.0, "taker_buy_quote": 1727584.1662 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1618, "high": 0.1641, "low": 0.161, "close": 0.1638, "volume": 2721476.0, "close_time": 1774270799999, "quote_volume": 442604.8847, "trades": 7133, "taker_buy_base": 1254818.0, "taker_buy_quote": 204166.4803 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1639, "high": 0.166, "low": 0.1631, "close": 0.1658, "volume": 3401779.0, "close_time": 1774274399999, "quote_volume": 559015.53, "trades": 7386, "taker_buy_base": 2099488.0, "taker_buy_quote": 344995.7409 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1658, "high": 0.1665, "low": 0.165, "close": 0.166, "volume": 2118916.0, "close_time": 1774277999999, "quote_volume": 351198.4877, "trades": 4953, "taker_buy_base": 1137189.0, "taker_buy_quote": 188513.5285 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1659, "high": 0.167, "low": 0.1646, "close": 0.165, "volume": 3795248.0, "close_time": 1774281599999, "quote_volume": 629672.1485, "trades": 6924, "taker_buy_base": 1575801.0, "taker_buy_quote": 261498.5337 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1651, "high": 0.1667, "low": 0.1638, "close": 0.1652, "volume": 3738163.0, "close_time": 1774285199999, "quote_volume": 618247.2652, "trades": 7255, "taker_buy_base": 1947756.0, "taker_buy_quote": 322339.279 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1652, "high": 0.1658, "low": 0.1639, "close": 0.1651, "volume": 2148593.0, "close_time": 1774288799999, "quote_volume": 353923.6683, "trades": 3572, "taker_buy_base": 1435607.0, "taker_buy_quote": 236321.4409 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1651, "high": 0.1654, "low": 0.164, "close": 0.1648, "volume": 1370491.0, "close_time": 1774292399999, "quote_volume": 225476.5096, "trades": 3174, "taker_buy_base": 513013.0, "taker_buy_quote": 84395.6278 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1647, "high": 0.1655, "low": 0.1643, "close": 0.1649, "volume": 1669198.0, "close_time": 1774295999999, "quote_volume": 274854.4861, "trades": 3307, "taker_buy_base": 658793.0, "taker_buy_quote": 108532.0179 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1649, "high": 0.167, "low": 0.1646, "close": 0.1667, "volume": 1116303.0, "close_time": 1774299599999, "quote_volume": 185463.789, "trades": 2881, "taker_buy_base": 626966.0, "taker_buy_quote": 104164.8858 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1667, "high": 0.1675, "low": 0.1666, "close": 0.1674, "volume": 1438468.0, "close_time": 1774303199999, "quote_volume": 240260.7488, "trades": 3210, "taker_buy_base": 655518.0, "taker_buy_quote": 109486.5091 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1675, "high": 0.1676, "low": 0.1662, "close": 0.1666, "volume": 1454604.0, "close_time": 1774306799999, "quote_volume": 242452.927, "trades": 2896, "taker_buy_base": 589051.0, "taker_buy_quote": 98181.6157 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1665, "high": 0.1671, "low": 0.166, "close": 0.1668, "volume": 898507.0, "close_time": 1774310399999, "quote_volume": 149551.929, "trades": 1911, "taker_buy_base": 451972.0, "taker_buy_quote": 75233.4935 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1667, "high": 0.1675, "low": 0.1649, "close": 0.1655, "volume": 2877604.0, "close_time": 1774313999999, "quote_volume": 478522.1489, "trades": 4452, "taker_buy_base": 1466031.0, "taker_buy_quote": 244016.0134 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1655, "high": 0.1655, "low": 0.1638, "close": 0.1644, "volume": 1037449.0, "close_time": 1774317599999, "quote_volume": 170897.7696, "trades": 2154, "taker_buy_base": 556286.0, "taker_buy_quote": 91656.2 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1644, "high": 0.1657, "low": 0.1642, "close": 0.1647, "volume": 1121041.0, "close_time": 1774321199999, "quote_volume": 184953.6026, "trades": 2665, "taker_buy_base": 517434.0, "taker_buy_quote": 85371.5931 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1647, "high": 0.1658, "low": 0.1646, "close": 0.1655, "volume": 902349.0, "close_time": 1774324799999, "quote_volume": 148833.5335, "trades": 1866, "taker_buy_base": 535078.0, "taker_buy_quote": 88243.619 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1655, "high": 0.1655, "low": 0.1641, "close": 0.1645, "volume": 860653.0, "close_time": 1774328399999, "quote_volume": 141635.653, "trades": 1671, "taker_buy_base": 471635.0, "taker_buy_quote": 77550.5975 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1645, "high": 0.1651, "low": 0.1638, "close": 0.1644, "volume": 557418.0, "close_time": 1774331999999, "quote_volume": 91623.8277, "trades": 1703, "taker_buy_base": 310521.0, "taker_buy_quote": 51056.3605 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1644, "high": 0.1652, "low": 0.1643, "close": 0.1651, "volume": 730824.0, "close_time": 1774335599999, "quote_volume": 120353.6356, "trades": 2535, "taker_buy_base": 448177.0, "taker_buy_quote": 73802.9869 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1651, "high": 0.1672, "low": 0.1649, "close": 0.1669, "volume": 2409973.0, "close_time": 1774339199999, "quote_volume": 400241.2009, "trades": 3889, "taker_buy_base": 1401020.0, "taker_buy_quote": 232634.1406 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1669, "high": 0.1674, "low": 0.1667, "close": 0.1669, "volume": 1209984.0, "close_time": 1774342799999, "quote_volume": 202099.1795, "trades": 2907, "taker_buy_base": 554216.0, "taker_buy_quote": 92567.2428 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1669, "high": 0.1685, "low": 0.1665, "close": 0.1681, "volume": 1656932.0, "close_time": 1774346399999, "quote_volume": 277469.9259, "trades": 3838, "taker_buy_base": 926325.0, "taker_buy_quote": 155133.5183 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1681, "high": 0.1681, "low": 0.1663, "close": 0.167, "volume": 2034624.0, "close_time": 1774349999999, "quote_volume": 339564.8867, "trades": 2841, "taker_buy_base": 1337806.0, "taker_buy_quote": 223182.185 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1669, "high": 0.1673, "low": 0.1658, "close": 0.167, "volume": 3360541.0, "close_time": 1774353599999, "quote_volume": 559047.1879, "trades": 3686, "taker_buy_base": 1975328.0, "taker_buy_quote": 328684.1101 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1671, "high": 0.1678, "low": 0.1664, "close": 0.1671, "volume": 2721879.0, "close_time": 1774357199999, "quote_volume": 455309.0497, "trades": 3365, "taker_buy_base": 1476631.0, "taker_buy_quote": 247107.0839 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1672, "high": 0.1676, "low": 0.1657, "close": 0.166, "volume": 2159836.0, "close_time": 1774360799999, "quote_volume": 359857.8972, "trades": 4818, "taker_buy_base": 803775.0, "taker_buy_quote": 134043.2553 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1661, "high": 0.1672, "low": 0.1651, "close": 0.1667, "volume": 3562794.0, "close_time": 1774364399999, "quote_volume": 591412.2192, "trades": 6828, "taker_buy_base": 1968920.0, "taker_buy_quote": 326914.882 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1668, "high": 0.1675, "low": 0.1663, "close": 0.1665, "volume": 2516592.0, "close_time": 1774367999999, "quote_volume": 419939.6289, "trades": 5021, "taker_buy_base": 1031673.0, "taker_buy_quote": 172247.8615 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1665, "high": 0.167, "low": 0.1655, "close": 0.1663, "volume": 2203809.0, "close_time": 1774371599999, "quote_volume": 366630.3882, "trades": 3372, "taker_buy_base": 1272513.0, "taker_buy_quote": 211904.4374 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1663, "high": 0.1663, "low": 0.1642, "close": 0.1647, "volume": 1969767.0, "close_time": 1774375199999, "quote_volume": 324878.5354, "trades": 3886, "taker_buy_base": 837905.0, "taker_buy_quote": 138281.3444 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1648, "high": 0.1672, "low": 0.1648, "close": 0.1666, "volume": 1047132.0, "close_time": 1774378799999, "quote_volume": 173871.762, "trades": 2259, "taker_buy_base": 541046.0, "taker_buy_quote": 89717.9668 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1666, "high": 0.1679, "low": 0.1665, "close": 0.1665, "volume": 1011410.0, "close_time": 1774382399999, "quote_volume": 168994.7687, "trades": 2283, "taker_buy_base": 474330.0, "taker_buy_quote": 79268.5343 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1666, "high": 0.1704, "low": 0.1665, "close": 0.1701, "volume": 2931178.0, "close_time": 1774385999999, "quote_volume": 496098.3513, "trades": 6030, "taker_buy_base": 1886448.0, "taker_buy_quote": 319316.2447 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1701, "high": 0.1717, "low": 0.1694, "close": 0.1716, "volume": 2600578.0, "close_time": 1774389599999, "quote_volume": 443009.0274, "trades": 4538, "taker_buy_base": 1339270.0, "taker_buy_quote": 228184.7938 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1716, "high": 0.1739, "low": 0.1713, "close": 0.1735, "volume": 3690364.0, "close_time": 1774393199999, "quote_volume": 637802.7945, "trades": 6107, "taker_buy_base": 2033014.0, "taker_buy_quote": 351502.3036 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1736, "high": 0.1753, "low": 0.1735, "close": 0.1738, "volume": 4795130.0, "close_time": 1774396799999, "quote_volume": 835072.6485, "trades": 5609, "taker_buy_base": 2193210.0, "taker_buy_quote": 382079.6944 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1739, "high": 0.1774, "low": 0.1737, "close": 0.1765, "volume": 4408846.0, "close_time": 1774400399999, "quote_volume": 773885.6641, "trades": 6451, "taker_buy_base": 2461722.0, "taker_buy_quote": 432182.2523 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1764, "high": 0.1806, "low": 0.1764, "close": 0.1782, "volume": 7936142.0, "close_time": 1774403999999, "quote_volume": 1416864.0439, "trades": 9335, "taker_buy_base": 4337345.0, "taker_buy_quote": 774650.5549 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1782, "high": 0.1793, "low": 0.175, "close": 0.1752, "volume": 5517378.0, "close_time": 1774407599999, "quote_volume": 977678.9578, "trades": 6992, "taker_buy_base": 2803096.0, "taker_buy_quote": 497021.4306 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1753, "high": 0.1778, "low": 0.1749, "close": 0.1763, "volume": 3218047.0, "close_time": 1774411199999, "quote_volume": 568106.6426, "trades": 4991, "taker_buy_base": 1982782.0, "taker_buy_quote": 350278.4444 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1763, "high": 0.1773, "low": 0.1754, "close": 0.1763, "volume": 3042902.0, "close_time": 1774414799999, "quote_volume": 536173.8121, "trades": 3786, "taker_buy_base": 1201084.0, "taker_buy_quote": 211728.8739 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1763, "high": 0.1784, "low": 0.1762, "close": 0.1773, "volume": 3701308.0, "close_time": 1774418399999, "quote_volume": 657420.8172, "trades": 5027, "taker_buy_base": 1894712.0, "taker_buy_quote": 336600.0817 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1773, "high": 0.18, "low": 0.1773, "close": 0.1793, "volume": 4377873.0, "close_time": 1774421999999, "quote_volume": 782684.7802, "trades": 5415, "taker_buy_base": 2574147.0, "taker_buy_quote": 460165.2227 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1793, "high": 0.1804, "low": 0.1789, "close": 0.1795, "volume": 3868464.0, "close_time": 1774425599999, "quote_volume": 695031.5371, "trades": 5345, "taker_buy_base": 1953576.0, "taker_buy_quote": 351017.0226 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1796, "high": 0.1823, "low": 0.1796, "close": 0.1814, "volume": 6287046.0, "close_time": 1774429199999, "quote_volume": 1138404.8841, "trades": 6885, "taker_buy_base": 3630219.0, "taker_buy_quote": 657297.9373 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1814, "high": 0.1824, "low": 0.1779, "close": 0.1783, "volume": 7540195.0, "close_time": 1774432799999, "quote_volume": 1361348.5155, "trades": 8144, "taker_buy_base": 3478432.0, "taker_buy_quote": 628130.1093 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1783, "high": 0.1794, "low": 0.1777, "close": 0.1791, "volume": 4954743.0, "close_time": 1774436399999, "quote_volume": 883961.6068, "trades": 4723, "taker_buy_base": 2622672.0, "taker_buy_quote": 468027.1532 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1791, "high": 0.1797, "low": 0.1777, "close": 0.178, "volume": 3622038.0, "close_time": 1774439999999, "quote_volume": 648262.3604, "trades": 4230, "taker_buy_base": 1652843.0, "taker_buy_quote": 296042.67 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1781, "high": 0.179, "low": 0.1763, "close": 0.1787, "volume": 3733415.0, "close_time": 1774443599999, "quote_volume": 663370.2171, "trades": 5702, "taker_buy_base": 1684636.0, "taker_buy_quote": 299562.5807 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1788, "high": 0.1805, "low": 0.1777, "close": 0.1781, "volume": 3321320.0, "close_time": 1774447199999, "quote_volume": 595166.0438, "trades": 5903, "taker_buy_base": 1571670.0, "taker_buy_quote": 281738.9842 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1781, "high": 0.1782, "low": 0.176, "close": 0.1761, "volume": 2555006.0, "close_time": 1774450799999, "quote_volume": 452699.9219, "trades": 5364, "taker_buy_base": 1134266.0, "taker_buy_quote": 201008.2515 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1761, "high": 0.1765, "low": 0.1748, "close": 0.1752, "volume": 2810410.0, "close_time": 1774454399999, "quote_volume": 492991.9695, "trades": 4884, "taker_buy_base": 1299625.0, "taker_buy_quote": 228104.6497 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1752, "high": 0.1775, "low": 0.1752, "close": 0.177, "volume": 2404368.0, "close_time": 1774457999999, "quote_volume": 424279.0069, "trades": 3955, "taker_buy_base": 1480038.0, "taker_buy_quote": 261185.5208 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.177, "high": 0.1773, "low": 0.1763, "close": 0.1768, "volume": 1468633.0, "close_time": 1774461599999, "quote_volume": 259739.6223, "trades": 2511, "taker_buy_base": 634976.0, "taker_buy_quote": 112303.0285 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1768, "high": 0.178, "low": 0.1765, "close": 0.1768, "volume": 848098.0, "close_time": 1774465199999, "quote_volume": 150323.659, "trades": 2088, "taker_buy_base": 400148.0, "taker_buy_quote": 70942.401 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1768, "high": 0.1781, "low": 0.1766, "close": 0.1779, "volume": 1228932.0, "close_time": 1774468799999, "quote_volume": 218065.5388, "trades": 2767, "taker_buy_base": 735203.0, "taker_buy_quote": 130465.5709 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1779, "high": 0.178, "low": 0.1761, "close": 0.177, "volume": 1341715.0, "close_time": 1774472399999, "quote_volume": 237510.527, "trades": 2484, "taker_buy_base": 642470.0, "taker_buy_quote": 113706.9874 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.177, "high": 0.1775, "low": 0.1763, "close": 0.1765, "volume": 1437374.0, "close_time": 1774475999999, "quote_volume": 254428.8099, "trades": 2134, "taker_buy_base": 800016.0, "taker_buy_quote": 141597.0848 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1765, "high": 0.1782, "low": 0.1765, "close": 0.1777, "volume": 1267118.0, "close_time": 1774479599999, "quote_volume": 224773.9225, "trades": 2415, "taker_buy_base": 525627.0, "taker_buy_quote": 93238.3754 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1776, "high": 0.178, "low": 0.1773, "close": 0.1774, "volume": 1070394.0, "close_time": 1774483199999, "quote_volume": 190059.1785, "trades": 1809, "taker_buy_base": 447282.0, "taker_buy_quote": 79444.8324 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1774, "high": 0.1788, "low": 0.1773, "close": 0.1778, "volume": 2153884.0, "close_time": 1774486799999, "quote_volume": 383561.6924, "trades": 3378, "taker_buy_base": 1484757.0, "taker_buy_quote": 264464.239 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1778, "high": 0.178, "low": 0.1768, "close": 0.1769, "volume": 851203.0, "close_time": 1774490399999, "quote_volume": 150966.9863, "trades": 1789, "taker_buy_base": 378946.0, "taker_buy_quote": 67232.5703 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1769, "high": 0.1769, "low": 0.1754, "close": 0.176, "volume": 1780975.0, "close_time": 1774493999999, "quote_volume": 313440.7075, "trades": 3158, "taker_buy_base": 781232.0, "taker_buy_quote": 137477.6769 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.176, "high": 0.176, "low": 0.1749, "close": 0.1754, "volume": 1550308.0, "close_time": 1774497599999, "quote_volume": 271809.5465, "trades": 2100, "taker_buy_base": 514655.0, "taker_buy_quote": 90240.1901 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1754, "high": 0.176, "low": 0.175, "close": 0.1753, "volume": 2022989.0, "close_time": 1774501199999, "quote_volume": 355311.589, "trades": 2018, "taker_buy_base": 810854.0, "taker_buy_quote": 142449.6974 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1752, "high": 0.1754, "low": 0.1731, "close": 0.1733, "volume": 3839797.0, "close_time": 1774504799999, "quote_volume": 668449.1876, "trades": 3963, "taker_buy_base": 1255599.0, "taker_buy_quote": 218825.9116 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1732, "high": 0.1745, "low": 0.173, "close": 0.1738, "volume": 1681623.0, "close_time": 1774508399999, "quote_volume": 292204.2969, "trades": 2633, "taker_buy_base": 566553.0, "taker_buy_quote": 98414.7475 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1739, "high": 0.1745, "low": 0.1737, "close": 0.1739, "volume": 1287420.0, "close_time": 1774511999999, "quote_volume": 224077.2796, "trades": 2154, "taker_buy_base": 580643.0, "taker_buy_quote": 101065.5028 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1739, "high": 0.1746, "low": 0.1736, "close": 0.1742, "volume": 1302980.0, "close_time": 1774515599999, "quote_volume": 226722.1467, "trades": 2238, "taker_buy_base": 596191.0, "taker_buy_quote": 103762.6 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1743, "high": 0.1744, "low": 0.1723, "close": 0.1728, "volume": 4062021.0, "close_time": 1774519199999, "quote_volume": 704000.6612, "trades": 3733, "taker_buy_base": 1716502.0, "taker_buy_quote": 297849.3103 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1728, "high": 0.1738, "low": 0.1723, "close": 0.1732, "volume": 1736430.0, "close_time": 1774522799999, "quote_volume": 300579.7421, "trades": 2706, "taker_buy_base": 587079.0, "taker_buy_quote": 101614.1929 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1732, "high": 0.1739, "low": 0.1726, "close": 0.1728, "volume": 2359196.0, "close_time": 1774526399999, "quote_volume": 408510.06, "trades": 2852, "taker_buy_base": 1314327.0, "taker_buy_quote": 227495.0311 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1727, "high": 0.1738, "low": 0.1721, "close": 0.1735, "volume": 1616978.0, "close_time": 1774529999999, "quote_volume": 279449.815, "trades": 2595, "taker_buy_base": 609823.0, "taker_buy_quote": 105429.3408 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1735, "high": 0.1765, "low": 0.1733, "close": 0.1756, "volume": 2520813.0, "close_time": 1774533599999, "quote_volume": 441375.2839, "trades": 5107, "taker_buy_base": 1141621.0, "taker_buy_quote": 199874.6577 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1756, "high": 0.1764, "low": 0.174, "close": 0.1742, "volume": 3199405.0, "close_time": 1774537199999, "quote_volume": 560558.0464, "trades": 5950, "taker_buy_base": 1741990.0, "taker_buy_quote": 305218.8785 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1741, "high": 0.1741, "low": 0.172, "close": 0.1724, "volume": 2140309.0, "close_time": 1774540799999, "quote_volume": 369996.9405, "trades": 4741, "taker_buy_base": 1129992.0, "taker_buy_quote": 195431.2802 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1724, "high": 0.1731, "low": 0.172, "close": 0.1725, "volume": 1283732.0, "close_time": 1774544399999, "quote_volume": 221471.6068, "trades": 2465, "taker_buy_base": 646162.0, "taker_buy_quote": 111495.251 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1725, "high": 0.1731, "low": 0.1717, "close": 0.1722, "volume": 1166644.0, "close_time": 1774547999999, "quote_volume": 201165.7436, "trades": 2496, "taker_buy_base": 603117.0, "taker_buy_quote": 104036.2377 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1723, "high": 0.1727, "low": 0.1712, "close": 0.1725, "volume": 2064319.0, "close_time": 1774551599999, "quote_volume": 354713.7839, "trades": 3556, "taker_buy_base": 1051567.0, "taker_buy_quote": 180688.2339 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1725, "high": 0.1725, "low": 0.1712, "close": 0.1719, "volume": 596975.0, "close_time": 1774555199999, "quote_volume": 102613.2828, "trades": 1580, "taker_buy_base": 275833.0, "taker_buy_quote": 47421.3909 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1719, "high": 0.1744, "low": 0.1716, "close": 0.1731, "volume": 4858723.0, "close_time": 1774558799999, "quote_volume": 842384.9081, "trades": 6735, "taker_buy_base": 2911751.0, "taker_buy_quote": 504828.448 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.173, "high": 0.174, "low": 0.1725, "close": 0.1734, "volume": 2710953.0, "close_time": 1774562399999, "quote_volume": 469341.3584, "trades": 3493, "taker_buy_base": 1522651.0, "taker_buy_quote": 263521.2997 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1735, "high": 0.1748, "low": 0.1733, "close": 0.1742, "volume": 2392894.0, "close_time": 1774565999999, "quote_volume": 416461.3246, "trades": 3492, "taker_buy_base": 1203400.0, "taker_buy_quote": 209427.6353 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1743, "high": 0.1746, "low": 0.1737, "close": 0.1738, "volume": 1561793.0, "close_time": 1774569599999, "quote_volume": 272075.8736, "trades": 2127, "taker_buy_base": 670390.0, "taker_buy_quote": 116789.3591 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1738, "high": 0.1746, "low": 0.1728, "close": 0.1734, "volume": 1084198.0, "close_time": 1774573199999, "quote_volume": 188364.3461, "trades": 2213, "taker_buy_base": 589530.0, "taker_buy_quote": 102382.4584 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1734, "high": 0.1747, "low": 0.173, "close": 0.1744, "volume": 1040424.0, "close_time": 1774576799999, "quote_volume": 181087.8432, "trades": 1934, "taker_buy_base": 558039.0, "taker_buy_quote": 97118.5737 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1745, "high": 0.1755, "low": 0.1742, "close": 0.1743, "volume": 2235539.0, "close_time": 1774580399999, "quote_volume": 391007.8936, "trades": 2398, "taker_buy_base": 1119246.0, "taker_buy_quote": 195810.4969 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1743, "high": 0.1749, "low": 0.1736, "close": 0.1745, "volume": 996505.0, "close_time": 1774583999999, "quote_volume": 173539.8789, "trades": 1799, "taker_buy_base": 419588.0, "taker_buy_quote": 73100.2261 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1745, "high": 0.175, "low": 0.1732, "close": 0.1742, "volume": 1406432.0, "close_time": 1774587599999, "quote_volume": 244941.637, "trades": 2489, "taker_buy_base": 689226.0, "taker_buy_quote": 120004.5173 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1742, "high": 0.1754, "low": 0.174, "close": 0.1741, "volume": 805292.0, "close_time": 1774591199999, "quote_volume": 140735.7119, "trades": 1898, "taker_buy_base": 354362.0, "taker_buy_quote": 61989.9046 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1741, "high": 0.1751, "low": 0.1737, "close": 0.1741, "volume": 968136.0, "close_time": 1774594799999, "quote_volume": 168814.7263, "trades": 1867, "taker_buy_base": 672269.0, "taker_buy_quote": 117236.6544 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1741, "high": 0.1752, "low": 0.1736, "close": 0.1743, "volume": 1664393.0, "close_time": 1774598399999, "quote_volume": 290324.1427, "trades": 2997, "taker_buy_base": 760745.0, "taker_buy_quote": 132823.5246 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1744, "high": 0.1747, "low": 0.1719, "close": 0.173, "volume": 1743738.0, "close_time": 1774601999999, "quote_volume": 302236.1795, "trades": 3746, "taker_buy_base": 859560.0, "taker_buy_quote": 149093.5206 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.173, "high": 0.1731, "low": 0.1711, "close": 0.1718, "volume": 2535038.0, "close_time": 1774605599999, "quote_volume": 435851.8642, "trades": 3279, "taker_buy_base": 1040595.0, "taker_buy_quote": 178888.3001 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1717, "high": 0.1719, "low": 0.1686, "close": 0.1689, "volume": 4228590.0, "close_time": 1774609199999, "quote_volume": 720319.6698, "trades": 7684, "taker_buy_base": 1725514.0, "taker_buy_quote": 293882.1712 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1689, "high": 0.1694, "low": 0.1683, "close": 0.1688, "volume": 2131949.0, "close_time": 1774612799999, "quote_volume": 360296.485, "trades": 3504, "taker_buy_base": 1179345.0, "taker_buy_quote": 199361.5375 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1689, "high": 0.1696, "low": 0.1684, "close": 0.1695, "volume": 2244715.0, "close_time": 1774616399999, "quote_volume": 379091.3346, "trades": 4207, "taker_buy_base": 1318077.0, "taker_buy_quote": 222569.3973 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1696, "high": 0.1704, "low": 0.1686, "close": 0.1692, "volume": 1736368.0, "close_time": 1774619999999, "quote_volume": 294373.4405, "trades": 3874, "taker_buy_base": 860795.0, "taker_buy_quote": 146018.6914 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1691, "high": 0.17, "low": 0.1679, "close": 0.1682, "volume": 1985921.0, "close_time": 1774623599999, "quote_volume": 335146.6721, "trades": 4079, "taker_buy_base": 915335.0, "taker_buy_quote": 154576.2866 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1683, "high": 0.1702, "low": 0.1677, "close": 0.1688, "volume": 1575456.0, "close_time": 1774627199999, "quote_volume": 266140.1587, "trades": 4430, "taker_buy_base": 935749.0, "taker_buy_quote": 158104.2399 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1688, "high": 0.1695, "low": 0.1684, "close": 0.1688, "volume": 906602.0, "close_time": 1774630799999, "quote_volume": 153076.1821, "trades": 2545, "taker_buy_base": 500133.0, "taker_buy_quote": 84464.3197 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1688, "high": 0.1698, "low": 0.168, "close": 0.1684, "volume": 1014283.0, "close_time": 1774634399999, "quote_volume": 171366.3163, "trades": 2089, "taker_buy_base": 648273.0, "taker_buy_quote": 109626.2446 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1684, "high": 0.1686, "low": 0.1673, "close": 0.1673, "volume": 941006.0, "close_time": 1774637999999, "quote_volume": 157848.3903, "trades": 2112, "taker_buy_base": 510634.0, "taker_buy_quote": 85684.2899 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1674, "high": 0.1685, "low": 0.1669, "close": 0.1683, "volume": 1064494.0, "close_time": 1774641599999, "quote_volume": 178613.2053, "trades": 2013, "taker_buy_base": 672336.0, "taker_buy_quote": 112847.4487 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1682, "high": 0.1684, "low": 0.1672, "close": 0.1679, "volume": 994052.0, "close_time": 1774645199999, "quote_volume": 166554.7, "trades": 1465, "taker_buy_base": 315553.0, "taker_buy_quote": 52893.4964 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1678, "high": 0.1687, "low": 0.1674, "close": 0.1677, "volume": 811667.0, "close_time": 1774648799999, "quote_volume": 136330.3099, "trades": 1753, "taker_buy_base": 405478.0, "taker_buy_quote": 68130.8337 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1677, "high": 0.1678, "low": 0.1671, "close": 0.1673, "volume": 428093.0, "close_time": 1774652399999, "quote_volume": 71691.6504, "trades": 1079, "taker_buy_base": 300642.0, "taker_buy_quote": 50349.274 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1673, "high": 0.1677, "low": 0.1667, "close": 0.1674, "volume": 967985.0, "close_time": 1774655999999, "quote_volume": 161814.7338, "trades": 1395, "taker_buy_base": 632440.0, "taker_buy_quote": 105751.527 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1673, "high": 0.1674, "low": 0.1661, "close": 0.1661, "volume": 1075428.0, "close_time": 1774659599999, "quote_volume": 179344.263, "trades": 2047, "taker_buy_base": 492324.0, "taker_buy_quote": 82156.0922 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1661, "high": 0.1664, "low": 0.1651, "close": 0.1658, "volume": 1244823.0, "close_time": 1774663199999, "quote_volume": 206256.6543, "trades": 2478, "taker_buy_base": 594786.0, "taker_buy_quote": 98560.0488 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1659, "high": 0.1666, "low": 0.1652, "close": 0.1656, "volume": 873905.0, "close_time": 1774666799999, "quote_volume": 144664.4705, "trades": 1799, "taker_buy_base": 429923.0, "taker_buy_quote": 71177.8406 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1656, "high": 0.1658, "low": 0.1651, "close": 0.1651, "volume": 1642023.0, "close_time": 1774670399999, "quote_volume": 271491.0616, "trades": 2493, "taker_buy_base": 960110.0, "taker_buy_quote": 158781.7307 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1652, "high": 0.1654, "low": 0.1647, "close": 0.1648, "volume": 785127.0, "close_time": 1774673999999, "quote_volume": 129526.0396, "trades": 2414, "taker_buy_base": 269708.0, "taker_buy_quote": 44501.6846 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1648, "high": 0.1659, "low": 0.1644, "close": 0.1658, "volume": 1064003.0, "close_time": 1774677599999, "quote_volume": 175809.213, "trades": 2193, "taker_buy_base": 576676.0, "taker_buy_quote": 95320.6296 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1659, "high": 0.1662, "low": 0.1654, "close": 0.166, "volume": 1315356.0, "close_time": 1774681199999, "quote_volume": 218137.5537, "trades": 1907, "taker_buy_base": 677818.0, "taker_buy_quote": 112446.3854 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.166, "high": 0.1666, "low": 0.165, "close": 0.1666, "volume": 1132134.0, "close_time": 1774684799999, "quote_volume": 187476.2791, "trades": 1615, "taker_buy_base": 475585.0, "taker_buy_quote": 78815.7647 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1666, "high": 0.1667, "low": 0.1661, "close": 0.1662, "volume": 692338.0, "close_time": 1774688399999, "quote_volume": 115179.4075, "trades": 1254, "taker_buy_base": 273739.0, "taker_buy_quote": 45550.1524 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1661, "high": 0.1665, "low": 0.1656, "close": 0.1664, "volume": 487839.0, "close_time": 1774691999999, "quote_volume": 81018.5776, "trades": 1298, "taker_buy_base": 229682.0, "taker_buy_quote": 38159.0 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1663, "high": 0.1674, "low": 0.1654, "close": 0.1659, "volume": 936481.0, "close_time": 1774695599999, "quote_volume": 155507.7429, "trades": 1798, "taker_buy_base": 276816.0, "taker_buy_quote": 46011.9215 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1658, "high": 0.167, "low": 0.1658, "close": 0.1669, "volume": 474397.0, "close_time": 1774699199999, "quote_volume": 78927.5308, "trades": 977, "taker_buy_base": 294247.0, "taker_buy_quote": 48954.0007 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1669, "high": 0.167, "low": 0.166, "close": 0.1664, "volume": 1725143.0, "close_time": 1774702799999, "quote_volume": 287174.5591, "trades": 1995, "taker_buy_base": 600991.0, "taker_buy_quote": 100067.1439 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1665, "high": 0.1691, "low": 0.166, "close": 0.1689, "volume": 2313641.0, "close_time": 1774706399999, "quote_volume": 388585.774, "trades": 4281, "taker_buy_base": 1404591.0, "taker_buy_quote": 235805.6559 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1688, "high": 0.1698, "low": 0.1684, "close": 0.1694, "volume": 1763016.0, "close_time": 1774709999999, "quote_volume": 297958.6467, "trades": 2955, "taker_buy_base": 804420.0, "taker_buy_quote": 135973.3493 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1694, "high": 0.1712, "low": 0.1693, "close": 0.17, "volume": 2328886.0, "close_time": 1774713599999, "quote_volume": 396024.8944, "trades": 3977, "taker_buy_base": 1081190.0, "taker_buy_quote": 183997.5109 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1699, "high": 0.1717, "low": 0.1697, "close": 0.1712, "volume": 1869416.0, "close_time": 1774717199999, "quote_volume": 319705.5814, "trades": 3362, "taker_buy_base": 945325.0, "taker_buy_quote": 161631.2981 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1713, "high": 0.1719, "low": 0.1707, "close": 0.1711, "volume": 1457760.0, "close_time": 1774720799999, "quote_volume": 249683.8209, "trades": 2426, "taker_buy_base": 732327.0, "taker_buy_quote": 125418.4815 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.171, "high": 0.1712, "low": 0.1704, "close": 0.1707, "volume": 686184.0, "close_time": 1774724399999, "quote_volume": 117259.1304, "trades": 1455, "taker_buy_base": 340739.0, "taker_buy_quote": 58234.432 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1707, "high": 0.1709, "low": 0.1699, "close": 0.1706, "volume": 693630.0, "close_time": 1774727999999, "quote_volume": 118188.2157, "trades": 1340, "taker_buy_base": 288641.0, "taker_buy_quote": 49181.8803 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1706, "high": 0.1717, "low": 0.1705, "close": 0.1712, "volume": 886525.0, "close_time": 1774731599999, "quote_volume": 151840.8997, "trades": 1912, "taker_buy_base": 492999.0, "taker_buy_quote": 84430.9368 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1713, "high": 0.1716, "low": 0.1699, "close": 0.1699, "volume": 940805.0, "close_time": 1774735199999, "quote_volume": 160582.2041, "trades": 1734, "taker_buy_base": 450200.0, "taker_buy_quote": 76861.2828 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1699, "high": 0.17, "low": 0.1694, "close": 0.1699, "volume": 697641.0, "close_time": 1774738799999, "quote_volume": 118379.9406, "trades": 1861, "taker_buy_base": 365927.0, "taker_buy_quote": 62093.3 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1699, "high": 0.1699, "low": 0.1677, "close": 0.168, "volume": 1240977.0, "close_time": 1774742399999, "quote_volume": 209073.805, "trades": 2979, "taker_buy_base": 538864.0, "taker_buy_quote": 90737.326 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.168, "high": 0.1684, "low": 0.1674, "close": 0.1677, "volume": 1077183.0, "close_time": 1774745999999, "quote_volume": 180800.957, "trades": 2198, "taker_buy_base": 574031.0, "taker_buy_quote": 96382.9369 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1678, "high": 0.1685, "low": 0.1674, "close": 0.1679, "volume": 742468.0, "close_time": 1774749599999, "quote_volume": 124733.3562, "trades": 1668, "taker_buy_base": 328077.0, "taker_buy_quote": 55121.2074 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1679, "high": 0.1683, "low": 0.1676, "close": 0.1681, "volume": 1213951.0, "close_time": 1774753199999, "quote_volume": 203998.3123, "trades": 1552, "taker_buy_base": 665799.0, "taker_buy_quote": 111891.917 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1681, "high": 0.1692, "low": 0.168, "close": 0.1692, "volume": 704677.0, "close_time": 1774756799999, "quote_volume": 118833.097, "trades": 1592, "taker_buy_base": 443254.0, "taker_buy_quote": 74724.0112 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1692, "high": 0.1692, "low": 0.1687, "close": 0.1689, "volume": 1294621.0, "close_time": 1774760399999, "quote_volume": 218507.5207, "trades": 1171, "taker_buy_base": 464161.0, "taker_buy_quote": 78374.3131 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1679, "close": 0.1682, "volume": 3824680.0, "close_time": 1774763999999, "quote_volume": 644829.0827, "trades": 2388, "taker_buy_base": 767027.0, "taker_buy_quote": 129126.9704 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1683, "high": 0.1692, "low": 0.1679, "close": 0.1688, "volume": 580787.0, "close_time": 1774767599999, "quote_volume": 97776.4222, "trades": 1204, "taker_buy_base": 263793.0, "taker_buy_quote": 44434.1243 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1678, "close": 0.1682, "volume": 580877.0, "close_time": 1774771199999, "quote_volume": 97730.788, "trades": 1477, "taker_buy_base": 365547.0, "taker_buy_quote": 61510.4564 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1681, "high": 0.1686, "low": 0.1678, "close": 0.1684, "volume": 239789.0, "close_time": 1774774799999, "quote_volume": 40348.4795, "trades": 719, "taker_buy_base": 107226.0, "taker_buy_quote": 18042.5697 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1683, "high": 0.1684, "low": 0.1676, "close": 0.1678, "volume": 842316.0, "close_time": 1774778399999, "quote_volume": 141491.9584, "trades": 1597, "taker_buy_base": 369371.0, "taker_buy_quote": 62047.4152 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1678, "high": 0.1678, "low": 0.1668, "close": 0.1669, "volume": 523509.0, "close_time": 1774781999999, "quote_volume": 87543.5003, "trades": 1145, "taker_buy_base": 242577.0, "taker_buy_quote": 40569.2576 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.167, "high": 0.1683, "low": 0.1669, "close": 0.1672, "volume": 698088.0, "close_time": 1774785599999, "quote_volume": 117067.6139, "trades": 1788, "taker_buy_base": 438241.0, "taker_buy_quote": 73483.533 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 3939.0, "close_time": 1774789199999, "quote_volume": 658.6008, "trades": 29, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1671, "high": 0.1671, "low": 0.1658, "close": 0.1662, "volume": 781144.0, "close_time": 1774792799999, "quote_volume": 129793.9634, "trades": 1818, "taker_buy_base": 265768.0, "taker_buy_quote": 44166.6765 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1657, "high": 0.1666, "low": 0.1653, "close": 0.1662, "volume": 962397.0, "close_time": 1774796399999, "quote_volume": 159654.9374, "trades": 1619, "taker_buy_base": 585556.0, "taker_buy_quote": 97151.848 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1659, "high": 0.1663, "low": 0.165, "close": 0.1651, "volume": 1037815.0, "close_time": 1774799999999, "quote_volume": 171843.6433, "trades": 2004, "taker_buy_base": 488564.0, "taker_buy_quote": 80905.6062 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1655, "high": 0.1657, "low": 0.1648, "close": 0.1649, "volume": 916905.0, "close_time": 1774803599999, "quote_volume": 151564.021, "trades": 1361, "taker_buy_base": 483112.0, "taker_buy_quote": 79850.1981 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1648, "high": 0.1652, "low": 0.164, "close": 0.1647, "volume": 1423427.0, "close_time": 1774807199999, "quote_volume": 234080.6983, "trades": 2760, "taker_buy_base": 554602.0, "taker_buy_quote": 91247.2052 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1647, "high": 0.1651, "low": 0.1642, "close": 0.1648, "volume": 553734.0, "close_time": 1774810799999, "quote_volume": 91211.7561, "trades": 1608, "taker_buy_base": 316061.0, "taker_buy_quote": 52059.9898 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1638, "close": 0.1641, "volume": 1435275.0, "close_time": 1774814399999, "quote_volume": 235582.5316, "trades": 1407, "taker_buy_base": 876276.0, "taker_buy_quote": 143811.0015 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1642, "high": 0.1654, "low": 0.1641, "close": 0.1647, "volume": 837775.0, "close_time": 1774817999999, "quote_volume": 138034.1823, "trades": 2206, "taker_buy_base": 406601.0, "taker_buy_quote": 66974.3922 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1647, "high": 0.1655, "low": 0.1645, "close": 0.1651, "volume": 732949.0, "close_time": 1774821599999, "quote_volume": 120895.2082, "trades": 1990, "taker_buy_base": 354244.0, "taker_buy_quote": 58418.2203 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1651, "high": 0.1652, "low": 0.161, "close": 0.1637, "volume": 5222118.0, "close_time": 1774825199999, "quote_volume": 851128.4027, "trades": 9679, "taker_buy_base": 2269671.0, "taker_buy_quote": 370077.8456 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1637, "high": 0.1652, "low": 0.1636, "close": 0.1645, "volume": 1816704.0, "close_time": 1774828799999, "quote_volume": 298629.5951, "trades": 5012, "taker_buy_base": 926659.0, "taker_buy_quote": 152314.9746 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1645, "high": 0.1676, "low": 0.1644, "close": 0.166, "volume": 2340986.0, "close_time": 1774832399999, "quote_volume": 388771.2277, "trades": 6158, "taker_buy_base": 1467121.0, "taker_buy_quote": 243649.8943 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.166, "high": 0.1673, "low": 0.1658, "close": 0.167, "volume": 1009865.0, "close_time": 1774835999999, "quote_volume": 168088.772, "trades": 3115, "taker_buy_base": 519366.0, "taker_buy_quote": 86477.9395 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1671, "high": 0.1694, "low": 0.167, "close": 0.1685, "volume": 2045614.0, "close_time": 1774839599999, "quote_volume": 344209.3945, "trades": 4971, "taker_buy_base": 1060814.0, "taker_buy_quote": 178562.7387 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1686, "high": 0.1689, "low": 0.1679, "close": 0.1688, "volume": 844210.0, "close_time": 1774843199999, "quote_volume": 142097.1274, "trades": 1637, "taker_buy_base": 349491.0, "taker_buy_quote": 58838.6814 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1688, "high": 0.1697, "low": 0.1687, "close": 0.1688, "volume": 1017526.0, "close_time": 1774846799999, "quote_volume": 172150.8148, "trades": 2497, "taker_buy_base": 466511.0, "taker_buy_quote": 78945.4578 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1688, "high": 0.1694, "low": 0.1684, "close": 0.1689, "volume": 825121.0, "close_time": 1774850399999, "quote_volume": 139399.1186, "trades": 2146, "taker_buy_base": 325496.0, "taker_buy_quote": 54993.8548 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1688, "high": 0.1694, "low": 0.1685, "close": 0.1688, "volume": 746987.0, "close_time": 1774853999999, "quote_volume": 126182.1133, "trades": 1507, "taker_buy_base": 404678.0, "taker_buy_quote": 68394.713 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1688, "high": 0.1713, "low": 0.1687, "close": 0.1709, "volume": 1405370.0, "close_time": 1774857599999, "quote_volume": 238783.7762, "trades": 2960, "taker_buy_base": 879555.0, "taker_buy_quote": 149494.7296 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.171, "high": 0.1738, "low": 0.171, "close": 0.1729, "volume": 3719000.0, "close_time": 1774861199999, "quote_volume": 641426.2047, "trades": 5777, "taker_buy_base": 2490404.0, "taker_buy_quote": 429631.7279 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1729, "high": 0.173, "low": 0.1704, "close": 0.1704, "volume": 1403350.0, "close_time": 1774864799999, "quote_volume": 240901.186, "trades": 2455, "taker_buy_base": 528687.0, "taker_buy_quote": 90745.6432 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1704, "high": 0.1715, "low": 0.1701, "close": 0.1714, "volume": 1568111.0, "close_time": 1774868399999, "quote_volume": 267330.0806, "trades": 1804, "taker_buy_base": 1158752.0, "taker_buy_quote": 197496.86 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1714, "high": 0.1737, "low": 0.1714, "close": 0.1722, "volume": 2024187.0, "close_time": 1774871999999, "quote_volume": 349688.7991, "trades": 5090, "taker_buy_base": 1085330.0, "taker_buy_quote": 187512.8748 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1722, "high": 0.174, "low": 0.1721, "close": 0.173, "volume": 1364282.0, "close_time": 1774875599999, "quote_volume": 236402.5967, "trades": 4461, "taker_buy_base": 828753.0, "taker_buy_quote": 143604.3741 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1731, "high": 0.1735, "low": 0.1713, "close": 0.1714, "volume": 1700059.0, "close_time": 1774879199999, "quote_volume": 293419.9315, "trades": 4778, "taker_buy_base": 807229.0, "taker_buy_quote": 139463.6382 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1715, "high": 0.1722, "low": 0.1698, "close": 0.1712, "volume": 1833538.0, "close_time": 1774882799999, "quote_volume": 313407.0867, "trades": 3804, "taker_buy_base": 1137947.0, "taker_buy_quote": 194475.2952 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1712, "high": 0.1722, "low": 0.1701, "close": 0.1708, "volume": 1454240.0, "close_time": 1774886399999, "quote_volume": 249064.8631, "trades": 2778, "taker_buy_base": 672625.0, "taker_buy_quote": 115188.3258 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1708, "high": 0.1715, "low": 0.1703, "close": 0.1709, "volume": 1225976.0, "close_time": 1774889999999, "quote_volume": 209449.8351, "trades": 2585, "taker_buy_base": 616188.0, "taker_buy_quote": 105234.4587 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1709, "high": 0.1713, "low": 0.1691, "close": 0.1695, "volume": 1662782.0, "close_time": 1774893599999, "quote_volume": 282360.4847, "trades": 3475, "taker_buy_base": 761486.0, "taker_buy_quote": 129340.4208 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1694, "high": 0.1697, "low": 0.1677, "close": 0.1679, "volume": 960684.0, "close_time": 1774897199999, "quote_volume": 161890.7058, "trades": 1782, "taker_buy_base": 399073.0, "taker_buy_quote": 67251.1903 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.168, "high": 0.1684, "low": 0.1673, "close": 0.1683, "volume": 1036058.0, "close_time": 1774900799999, "quote_volume": 173677.0131, "trades": 2273, "taker_buy_base": 501357.0, "taker_buy_quote": 84054.331 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1682, "high": 0.1685, "low": 0.1674, "close": 0.1682, "volume": 626998.0, "close_time": 1774904399999, "quote_volume": 105287.0772, "trades": 1812, "taker_buy_base": 347059.0, "taker_buy_quote": 58279.4451 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1682, "high": 0.1703, "low": 0.168, "close": 0.1693, "volume": 1193173.0, "close_time": 1774907999999, "quote_volume": 202099.9823, "trades": 3107, "taker_buy_base": 786181.0, "taker_buy_quote": 133200.4736 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1692, "high": 0.1696, "low": 0.1687, "close": 0.1688, "volume": 768441.0, "close_time": 1774911599999, "quote_volume": 129934.349, "trades": 1766, "taker_buy_base": 482632.0, "taker_buy_quote": 81604.6489 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1687, "high": 0.1687, "low": 0.1672, "close": 0.1674, "volume": 862180.0, "close_time": 1774915199999, "quote_volume": 144498.5233, "trades": 1942, "taker_buy_base": 476211.0, "taker_buy_quote": 79787.0567 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1675, "high": 0.1684, "low": 0.1669, "close": 0.1676, "volume": 1512078.0, "close_time": 1774918799999, "quote_volume": 253256.3062, "trades": 3786, "taker_buy_base": 803275.0, "taker_buy_quote": 134526.4301 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1676, "high": 0.1706, "low": 0.1673, "close": 0.1702, "volume": 1837775.0, "close_time": 1774922399999, "quote_volume": 311393.5837, "trades": 5106, "taker_buy_base": 1195720.0, "taker_buy_quote": 202562.2667 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1702, "high": 0.1709, "low": 0.1697, "close": 0.1701, "volume": 1202897.0, "close_time": 1774925999999, "quote_volume": 204843.8286, "trades": 3269, "taker_buy_base": 513069.0, "taker_buy_quote": 87365.2591 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1701, "high": 0.1703, "low": 0.1692, "close": 0.1697, "volume": 679674.0, "close_time": 1774929599999, "quote_volume": 115321.8396, "trades": 1685, "taker_buy_base": 395138.0, "taker_buy_quote": 67066.962 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1696, "high": 0.1698, "low": 0.1677, "close": 0.1678, "volume": 1809967.0, "close_time": 1774933199999, "quote_volume": 304664.3077, "trades": 2766, "taker_buy_base": 760747.0, "taker_buy_quote": 128105.7125 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1677, "high": 0.1684, "low": 0.1673, "close": 0.168, "volume": 1083198.0, "close_time": 1774936799999, "quote_volume": 181820.5887, "trades": 2227, "taker_buy_base": 627368.0, "taker_buy_quote": 105319.7303 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.168, "high": 0.1681, "low": 0.1672, "close": 0.1678, "volume": 1207356.0, "close_time": 1774940399999, "quote_volume": 202277.7066, "trades": 2553, "taker_buy_base": 539708.0, "taker_buy_quote": 90445.6194 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1677, "high": 0.1678, "low": 0.1666, "close": 0.1672, "volume": 1513022.0, "close_time": 1774943999999, "quote_volume": 252981.4376, "trades": 3108, "taker_buy_base": 461631.0, "taker_buy_quote": 77203.3079 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1672, "high": 0.1673, "low": 0.1656, "close": 0.1657, "volume": 1639424.0, "close_time": 1774947599999, "quote_volume": 273084.6539, "trades": 2894, "taker_buy_base": 643665.0, "taker_buy_quote": 107120.6646 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1658, "high": 0.1665, "low": 0.1645, "close": 0.1651, "volume": 2362500.0, "close_time": 1774951199999, "quote_volume": 390332.3793, "trades": 4710, "taker_buy_base": 856903.0, "taker_buy_quote": 141661.2463 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1651, "high": 0.1652, "low": 0.1642, "close": 0.1642, "volume": 1255986.0, "close_time": 1774954799999, "quote_volume": 206871.2421, "trades": 3017, "taker_buy_base": 587289.0, "taker_buy_quote": 96746.9962 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1642, "high": 0.1657, "low": 0.1641, "close": 0.1651, "volume": 1788631.0, "close_time": 1774958399999, "quote_volume": 295010.3608, "trades": 3565, "taker_buy_base": 861615.0, "taker_buy_quote": 142125.8359 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1651, "high": 0.1653, "low": 0.1638, "close": 0.1643, "volume": 1533384.0, "close_time": 1774961999999, "quote_volume": 251967.945, "trades": 3083, "taker_buy_base": 589464.0, "taker_buy_quote": 96929.636 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1643, "high": 0.1667, "low": 0.1642, "close": 0.1663, "volume": 2076863.0, "close_time": 1774965599999, "quote_volume": 343541.5892, "trades": 4701, "taker_buy_base": 1109022.0, "taker_buy_quote": 183545.8937 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1663, "high": 0.1672, "low": 0.1641, "close": 0.1647, "volume": 3399770.0, "close_time": 1774969199999, "quote_volume": 563615.2239, "trades": 6650, "taker_buy_base": 1715745.0, "taker_buy_quote": 284376.7704 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1647, "high": 0.1664, "low": 0.1638, "close": 0.1638, "volume": 1326720.0, "close_time": 1774972799999, "quote_volume": 218953.0528, "trades": 3406, "taker_buy_base": 641603.0, "taker_buy_quote": 105985.3492 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1639, "high": 0.1667, "low": 0.1636, "close": 0.1663, "volume": 1866738.0, "close_time": 1774976399999, "quote_volume": 308354.4229, "trades": 6043, "taker_buy_base": 975419.0, "taker_buy_quote": 161241.8189 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1664, "high": 0.1681, "low": 0.1655, "close": 0.1661, "volume": 2931135.0, "close_time": 1774979999999, "quote_volume": 489067.004, "trades": 5832, "taker_buy_base": 1465203.0, "taker_buy_quote": 244618.1015 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1662, "high": 0.168, "low": 0.1662, "close": 0.168, "volume": 1737813.0, "close_time": 1774983599999, "quote_volume": 290987.8656, "trades": 4344, "taker_buy_base": 1140850.0, "taker_buy_quote": 191033.6228 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.168, "high": 0.1686, "low": 0.1671, "close": 0.1685, "volume": 1905516.0, "close_time": 1774987199999, "quote_volume": 319889.6399, "trades": 2894, "taker_buy_base": 1007020.0, "taker_buy_quote": 169235.5498 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1685, "high": 0.1694, "low": 0.1684, "close": 0.169, "volume": 1121618.0, "close_time": 1774990799999, "quote_volume": 189416.083, "trades": 2310, "taker_buy_base": 774124.0, "taker_buy_quote": 130748.1431 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1691, "high": 0.1691, "low": 0.1673, "close": 0.1674, "volume": 1500305.0, "close_time": 1774994399999, "quote_volume": 251567.7182, "trades": 2117, "taker_buy_base": 389588.0, "taker_buy_quote": 65393.6105 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1675, "high": 0.1677, "low": 0.1664, "close": 0.1671, "volume": 816702.0, "close_time": 1774997999999, "quote_volume": 136441.1268, "trades": 2137, "taker_buy_base": 461493.0, "taker_buy_quote": 77119.666 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1672, "high": 0.1677, "low": 0.1668, "close": 0.1673, "volume": 866402.0, "close_time": 1775001599999, "quote_volume": 144844.884, "trades": 1540, "taker_buy_base": 353399.0, "taker_buy_quote": 59108.2951 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1672, "high": 0.1689, "low": 0.1668, "close": 0.1689, "volume": 756599.0, "close_time": 1775005199999, "quote_volume": 126891.1485, "trades": 1962, "taker_buy_base": 380968.0, "taker_buy_quote": 63867.0929 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1689, "high": 0.1691, "low": 0.1677, "close": 0.1677, "volume": 805524.0, "close_time": 1775008799999, "quote_volume": 135643.1757, "trades": 2511, "taker_buy_base": 426892.0, "taker_buy_quote": 71863.256 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1678, "high": 0.1681, "low": 0.1673, "close": 0.1675, "volume": 2141722.0, "close_time": 1775012399999, "quote_volume": 359048.6146, "trades": 2433, "taker_buy_base": 1095349.0, "taker_buy_quote": 183583.1728 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1675, "high": 0.1698, "low": 0.1675, "close": 0.1698, "volume": 789981.0, "close_time": 1775015999999, "quote_volume": 133668.1933, "trades": 1946, "taker_buy_base": 500289.0, "taker_buy_quote": 84681.8406 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1697, "high": 0.1702, "low": 0.169, "close": 0.1697, "volume": 979706.0, "close_time": 1775019599999, "quote_volume": 166237.3483, "trades": 2290, "taker_buy_base": 437743.0, "taker_buy_quote": 74304.8951 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1697, "high": 0.1706, "low": 0.1686, "close": 0.1702, "volume": 2389859.0, "close_time": 1775023199999, "quote_volume": 404834.7605, "trades": 3495, "taker_buy_base": 766098.0, "taker_buy_quote": 130067.5945 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1701, "high": 0.1723, "low": 0.1701, "close": 0.1717, "volume": 3419869.0, "close_time": 1775026799999, "quote_volume": 587560.8667, "trades": 4749, "taker_buy_base": 1573435.0, "taker_buy_quote": 270308.2053 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1718, "high": 0.1725, "low": 0.1714, "close": 0.1716, "volume": 1335099.0, "close_time": 1775030399999, "quote_volume": 229634.2762, "trades": 2782, "taker_buy_base": 682577.0, "taker_buy_quote": 117395.3401 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1716, "high": 0.1726, "low": 0.1713, "close": 0.1717, "volume": 2316250.0, "close_time": 1775033999999, "quote_volume": 398228.3778, "trades": 3159, "taker_buy_base": 1102570.0, "taker_buy_quote": 189641.8231 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1718, "high": 0.1724, "low": 0.1711, "close": 0.172, "volume": 1773116.0, "close_time": 1775037599999, "quote_volume": 304558.163, "trades": 3127, "taker_buy_base": 1075953.0, "taker_buy_quote": 184790.9196 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.172, "high": 0.1732, "low": 0.1717, "close": 0.1729, "volume": 1964320.0, "close_time": 1775041199999, "quote_volume": 339007.9753, "trades": 3041, "taker_buy_base": 1224212.0, "taker_buy_quote": 211344.6637 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1728, "high": 0.1731, "low": 0.1723, "close": 0.1728, "volume": 1573592.0, "close_time": 1775044799999, "quote_volume": 271724.7247, "trades": 2364, "taker_buy_base": 800805.0, "taker_buy_quote": 138279.8154 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1729, "high": 0.1748, "low": 0.1725, "close": 0.1731, "volume": 4198557.0, "close_time": 1775048399999, "quote_volume": 728750.0369, "trades": 6513, "taker_buy_base": 2438825.0, "taker_buy_quote": 423218.4102 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1731, "high": 0.1738, "low": 0.1714, "close": 0.172, "volume": 2546698.0, "close_time": 1775051999999, "quote_volume": 439542.2738, "trades": 5157, "taker_buy_base": 1530014.0, "taker_buy_quote": 264120.5314 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.172, "high": 0.1732, "low": 0.1719, "close": 0.1724, "volume": 1757145.0, "close_time": 1775055599999, "quote_volume": 303091.0081, "trades": 3331, "taker_buy_base": 757765.0, "taker_buy_quote": 130738.1114 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1724, "high": 0.1726, "low": 0.1718, "close": 0.1719, "volume": 1399394.0, "close_time": 1775059199999, "quote_volume": 240898.2928, "trades": 2379, "taker_buy_base": 679100.0, "taker_buy_quote": 116911.8808 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.172, "high": 0.1731, "low": 0.1718, "close": 0.1722, "volume": 1179053.0, "close_time": 1775062799999, "quote_volume": 203183.1084, "trades": 2355, "taker_buy_base": 649051.0, "taker_buy_quote": 111875.2148 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1723, "high": 0.1735, "low": 0.171, "close": 0.1711, "volume": 1603746.0, "close_time": 1775066399999, "quote_volume": 276101.7214, "trades": 3293, "taker_buy_base": 952679.0, "taker_buy_quote": 164119.1522 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1712, "high": 0.1715, "low": 0.1704, "close": 0.1704, "volume": 929260.0, "close_time": 1775069999999, "quote_volume": 158899.8731, "trades": 2355, "taker_buy_base": 494763.0, "taker_buy_quote": 84633.1692 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1705, "high": 0.1711, "low": 0.1704, "close": 0.1707, "volume": 622955.0, "close_time": 1775073599999, "quote_volume": 106350.9756, "trades": 1527, "taker_buy_base": 434983.0, "taker_buy_quote": 74266.7227 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1708, "high": 0.1709, "low": 0.1698, "close": 0.1704, "volume": 706349.0, "close_time": 1775077199999, "quote_volume": 120260.0018, "trades": 1465, "taker_buy_base": 313412.0, "taker_buy_quote": 53378.0377 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1705, "high": 0.1718, "low": 0.1704, "close": 0.1712, "volume": 1651099.0, "close_time": 1775080799999, "quote_volume": 282721.1087, "trades": 2662, "taker_buy_base": 777495.0, "taker_buy_quote": 133133.8661 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1712, "high": 0.1712, "low": 0.1695, "close": 0.1696, "volume": 1138821.0, "close_time": 1775084399999, "quote_volume": 193702.007, "trades": 1914, "taker_buy_base": 713185.0, "taker_buy_quote": 121297.0919 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1696, "high": 0.1701, "low": 0.1689, "close": 0.1694, "volume": 1496768.0, "close_time": 1775087999999, "quote_volume": 253733.9728, "trades": 2269, "taker_buy_base": 956049.0, "taker_buy_quote": 162117.8682 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1693, "high": 0.1711, "low": 0.1692, "close": 0.171, "volume": 2035698.0, "close_time": 1775091599999, "quote_volume": 346398.0855, "trades": 3198, "taker_buy_base": 1116134.0, "taker_buy_quote": 189931.3694 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1663, "close": 0.1669, "volume": 4398231.0, "close_time": 1775095199999, "quote_volume": 739318.6489, "trades": 9903, "taker_buy_base": 2075826.0, "taker_buy_quote": 349008.8724 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1668, "high": 0.1672, "low": 0.1644, "close": 0.1652, "volume": 1844973.0, "close_time": 1775098799999, "quote_volume": 305206.9244, "trades": 4217, "taker_buy_base": 925722.0, "taker_buy_quote": 153156.0371 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1651, "high": 0.1652, "low": 0.1634, "close": 0.1642, "volume": 2209227.0, "close_time": 1775102399999, "quote_volume": 363167.7816, "trades": 3460, "taker_buy_base": 1050703.0, "taker_buy_quote": 172765.2542 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1642, "high": 0.1644, "low": 0.163, "close": 0.1632, "volume": 1996771.0, "close_time": 1775105999999, "quote_volume": 326842.715, "trades": 4278, "taker_buy_base": 1072569.0, "taker_buy_quote": 175628.8181 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1631, "high": 0.1641, "low": 0.1626, "close": 0.1638, "volume": 2411833.0, "close_time": 1775109599999, "quote_volume": 393716.0665, "trades": 5972, "taker_buy_base": 1266364.0, "taker_buy_quote": 206734.0631 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1639, "high": 0.1646, "low": 0.1633, "close": 0.1638, "volume": 2027641.0, "close_time": 1775113199999, "quote_volume": 331740.5236, "trades": 2658, "taker_buy_base": 1011202.0, "taker_buy_quote": 165400.4398 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1637, "high": 0.1647, "low": 0.1636, "close": 0.1644, "volume": 1573187.0, "close_time": 1775116799999, "quote_volume": 258459.011, "trades": 2377, "taker_buy_base": 877266.0, "taker_buy_quote": 144120.462 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1644, "high": 0.1646, "low": 0.1633, "close": 0.1633, "volume": 1294936.0, "close_time": 1775120399999, "quote_volume": 212250.7418, "trades": 2098, "taker_buy_base": 533740.0, "taker_buy_quote": 87447.9952 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1634, "high": 0.1635, "low": 0.1626, "close": 0.1633, "volume": 1847479.0, "close_time": 1775123999999, "quote_volume": 301161.6876, "trades": 2452, "taker_buy_base": 948480.0, "taker_buy_quote": 154615.13 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1632, "high": 0.1633, "low": 0.1626, "close": 0.1626, "volume": 914647.0, "close_time": 1775127599999, "quote_volume": 148972.7804, "trades": 2373, "taker_buy_base": 549704.0, "taker_buy_quote": 89538.6879 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1627, "high": 0.1627, "low": 0.1615, "close": 0.1618, "volume": 1557819.0, "close_time": 1775131199999, "quote_volume": 252363.5642, "trades": 3351, "taker_buy_base": 712422.0, "taker_buy_quote": 115460.857 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1617, "high": 0.1621, "low": 0.1613, "close": 0.1615, "volume": 1427789.0, "close_time": 1775134799999, "quote_volume": 230913.5547, "trades": 2971, "taker_buy_base": 773568.0, "taker_buy_quote": 125135.9721 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1615, "high": 0.1617, "low": 0.1602, "close": 0.1611, "volume": 3556774.0, "close_time": 1775138399999, "quote_volume": 572058.3445, "trades": 4788, "taker_buy_base": 2293010.0, "taker_buy_quote": 368657.6779 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1611, "high": 0.1638, "low": 0.1606, "close": 0.1637, "volume": 2925561.0, "close_time": 1775141999999, "quote_volume": 474960.2848, "trades": 5231, "taker_buy_base": 1597008.0, "taker_buy_quote": 259590.6252 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.1638, "high": 0.1642, "low": 0.1621, "close": 0.1637, "volume": 1596720.0, "close_time": 1775145599999, "quote_volume": 260691.0956, "trades": 3342, "taker_buy_base": 745335.0, "taker_buy_quote": 121663.6009 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1637, "high": 0.1654, "low": 0.1629, "close": 0.1648, "volume": 1530685.0, "close_time": 1775149199999, "quote_volume": 251614.698, "trades": 3094, "taker_buy_base": 891535.0, "taker_buy_quote": 146622.9299 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1648, "high": 0.1662, "low": 0.1635, "close": 0.1637, "volume": 1704745.0, "close_time": 1775152799999, "quote_volume": 281128.3603, "trades": 3456, "taker_buy_base": 787860.0, "taker_buy_quote": 129945.9221 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1636, "high": 0.1655, "low": 0.1635, "close": 0.1652, "volume": 567687.0, "close_time": 1775156399999, "quote_volume": 93210.6284, "trades": 1721, "taker_buy_base": 331710.0, "taker_buy_quote": 54456.3117 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1652, "high": 0.1653, "low": 0.1639, "close": 0.1646, "volume": 629533.0, "close_time": 1775159999999, "quote_volume": 103607.3785, "trades": 1707, "taker_buy_base": 290324.0, "taker_buy_quote": 47802.4111 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1646, "high": 0.1653, "low": 0.164, "close": 0.1645, "volume": 645478.0, "close_time": 1775163599999, "quote_volume": 106243.4938, "trades": 1803, "taker_buy_base": 368670.0, "taker_buy_quote": 60689.3488 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1645, "high": 0.1648, "low": 0.1636, "close": 0.1639, "volume": 1098649.0, "close_time": 1775167199999, "quote_volume": 180145.7333, "trades": 1433, "taker_buy_base": 322553.0, "taker_buy_quote": 52913.2415 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1639, "high": 0.164, "low": 0.1635, "close": 0.1637, "volume": 856356.0, "close_time": 1775170799999, "quote_volume": 140211.922, "trades": 1415, "taker_buy_base": 383283.0, "taker_buy_quote": 62754.5841 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1636, "high": 0.1638, "low": 0.1622, "close": 0.163, "volume": 1660130.0, "close_time": 1775174399999, "quote_volume": 270657.1893, "trades": 2484, "taker_buy_base": 961053.0, "taker_buy_quote": 156686.072 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.163, "high": 0.1635, "low": 0.1627, "close": 0.1632, "volume": 658280.0, "close_time": 1775177999999, "quote_volume": 107367.2662, "trades": 1776, "taker_buy_base": 356967.0, "taker_buy_quote": 58225.8367 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1631, "high": 0.1637, "low": 0.1628, "close": 0.1635, "volume": 885838.0, "close_time": 1775181599999, "quote_volume": 144612.1751, "trades": 1711, "taker_buy_base": 432182.0, "taker_buy_quote": 70556.0681 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1635, "high": 0.1645, "low": 0.1629, "close": 0.164, "volume": 1019013.0, "close_time": 1775185199999, "quote_volume": 166966.0654, "trades": 2420, "taker_buy_base": 649771.0, "taker_buy_quote": 106461.542 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1639, "high": 0.1652, "low": 0.1637, "close": 0.1651, "volume": 646035.0, "close_time": 1775188799999, "quote_volume": 106311.3907, "trades": 1766, "taker_buy_base": 387381.0, "taker_buy_quote": 63768.5163 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1651, "high": 0.1656, "low": 0.1645, "close": 0.1654, "volume": 815387.0, "close_time": 1775192399999, "quote_volume": 134592.0112, "trades": 2293, "taker_buy_base": 370952.0, "taker_buy_quote": 61242.7027 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1655, "high": 0.1666, "low": 0.1648, "close": 0.1656, "volume": 1162728.0, "close_time": 1775195999999, "quote_volume": 192847.6273, "trades": 2228, "taker_buy_base": 705783.0, "taker_buy_quote": 117118.4133 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1656, "high": 0.1666, "low": 0.1651, "close": 0.166, "volume": 1289259.0, "close_time": 1775199599999, "quote_volume": 213880.829, "trades": 2549, "taker_buy_base": 569239.0, "taker_buy_quote": 94474.0283 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1659, "high": 0.166, "low": 0.1648, "close": 0.165, "volume": 946601.0, "close_time": 1775203199999, "quote_volume": 156600.3246, "trades": 1830, "taker_buy_base": 383517.0, "taker_buy_quote": 63415.7989 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.165, "high": 0.1654, "low": 0.1647, "close": 0.1649, "volume": 999494.0, "close_time": 1775206799999, "quote_volume": 164969.426, "trades": 2110, "taker_buy_base": 641605.0, "taker_buy_quote": 105923.8205 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1648, "high": 0.1651, "low": 0.1642, "close": 0.1645, "volume": 829752.0, "close_time": 1775210399999, "quote_volume": 136545.9047, "trades": 1568, "taker_buy_base": 397822.0, "taker_buy_quote": 65499.8668 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1644, "high": 0.165, "low": 0.1638, "close": 0.1642, "volume": 1256123.0, "close_time": 1775213999999, "quote_volume": 206472.7949, "trades": 1939, "taker_buy_base": 705569.0, "taker_buy_quote": 116051.7307 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1642, "high": 0.1646, "low": 0.1638, "close": 0.1644, "volume": 1030892.0, "close_time": 1775217599999, "quote_volume": 169255.6534, "trades": 1886, "taker_buy_base": 658156.0, "taker_buy_quote": 108071.4401 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1645, "high": 0.1656, "low": 0.1635, "close": 0.1641, "volume": 1811727.0, "close_time": 1775221199999, "quote_volume": 298127.8793, "trades": 3480, "taker_buy_base": 1044263.0, "taker_buy_quote": 171851.0112 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.164, "high": 0.1644, "low": 0.1633, "close": 0.1637, "volume": 693151.0, "close_time": 1775224799999, "quote_volume": 113553.4067, "trades": 1630, "taker_buy_base": 335795.0, "taker_buy_quote": 55023.3859 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1637, "high": 0.1638, "low": 0.1629, "close": 0.1632, "volume": 1082560.0, "close_time": 1775228399999, "quote_volume": 176774.2965, "trades": 1761, "taker_buy_base": 406571.0, "taker_buy_quote": 66378.4343 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1631, "high": 0.1637, "low": 0.163, "close": 0.1635, "volume": 512808.0, "close_time": 1775231999999, "quote_volume": 83779.4968, "trades": 1626, "taker_buy_base": 312000.0, "taker_buy_quote": 50971.5912 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1634, "high": 0.1644, "low": 0.1633, "close": 0.1642, "volume": 981396.0, "close_time": 1775235599999, "quote_volume": 160915.12, "trades": 1477, "taker_buy_base": 652262.0, "taker_buy_quote": 106969.5789 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1642, "high": 0.1643, "low": 0.163, "close": 0.1632, "volume": 907581.0, "close_time": 1775239199999, "quote_volume": 148680.5828, "trades": 1729, "taker_buy_base": 373998.0, "taker_buy_quote": 61287.0575 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1633, "high": 0.1638, "low": 0.1627, "close": 0.1631, "volume": 949101.0, "close_time": 1775242799999, "quote_volume": 155028.6986, "trades": 1545, "taker_buy_base": 586328.0, "taker_buy_quote": 95816.2516 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1632, "high": 0.1635, "low": 0.1618, "close": 0.1633, "volume": 1005823.0, "close_time": 1775246399999, "quote_volume": 163376.6465, "trades": 1997, "taker_buy_base": 552783.0, "taker_buy_quote": 89685.6934 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1634, "high": 0.1639, "low": 0.1633, "close": 0.1639, "volume": 487745.0, "close_time": 1775249999999, "quote_volume": 79815.2043, "trades": 953, "taker_buy_base": 276384.0, "taker_buy_quote": 45236.7698 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1638, "high": 0.1642, "low": 0.1633, "close": 0.1636, "volume": 600834.0, "close_time": 1775253599999, "quote_volume": 98393.8239, "trades": 1161, "taker_buy_base": 249433.0, "taker_buy_quote": 40875.2808 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1637, "high": 0.1637, "low": 0.1628, "close": 0.1632, "volume": 1133994.0, "close_time": 1775257199999, "quote_volume": 185126.2309, "trades": 1567, "taker_buy_base": 638233.0, "taker_buy_quote": 104197.493 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1631, "high": 0.1631, "low": 0.1625, "close": 0.163, "volume": 355728.0, "close_time": 1775260799999, "quote_volume": 57897.5611, "trades": 859, "taker_buy_base": 184812.0, "taker_buy_quote": 30081.0503 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.163, "high": 0.1632, "low": 0.1626, "close": 0.1629, "volume": 327379.0, "close_time": 1775264399999, "quote_volume": 53327.7813, "trades": 857, "taker_buy_base": 147979.0, "taker_buy_quote": 24103.0905 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1629, "high": 0.1633, "low": 0.1625, "close": 0.1628, "volume": 551929.0, "close_time": 1775267999999, "quote_volume": 89879.8839, "trades": 912, "taker_buy_base": 182315.0, "taker_buy_quote": 29689.549 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1628, "high": 0.1629, "low": 0.1618, "close": 0.162, "volume": 674636.0, "close_time": 1775271599999, "quote_volume": 109366.2017, "trades": 1308, "taker_buy_base": 256125.0, "taker_buy_quote": 41544.9718 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.162, "high": 0.1623, "low": 0.1617, "close": 0.162, "volume": 588086.0, "close_time": 1775275199999, "quote_volume": 95214.8315, "trades": 1147, "taker_buy_base": 330085.0, "taker_buy_quote": 53450.0249 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.162, "high": 0.1626, "low": 0.1619, "close": 0.1623, "volume": 397711.0, "close_time": 1775278799999, "quote_volume": 64526.2174, "trades": 905, "taker_buy_base": 169316.0, "taker_buy_quote": 27463.5906 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1622, "high": 0.1624, "low": 0.1614, "close": 0.1617, "volume": 692553.0, "close_time": 1775282399999, "quote_volume": 112081.8121, "trades": 1539, "taker_buy_base": 361660.0, "taker_buy_quote": 58523.8056 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1617, "high": 0.1625, "low": 0.1615, "close": 0.1625, "volume": 407663.0, "close_time": 1775285999999, "quote_volume": 65991.0145, "trades": 1077, "taker_buy_base": 241606.0, "taker_buy_quote": 39109.504 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1625, "high": 0.1625, "low": 0.1615, "close": 0.1617, "volume": 877147.0, "close_time": 1775289599999, "quote_volume": 142050.1384, "trades": 2293, "taker_buy_base": 365268.0, "taker_buy_quote": 59153.7955 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1617, "high": 0.1618, "low": 0.161, "close": 0.1611, "volume": 1287232.0, "close_time": 1775293199999, "quote_volume": 207749.9964, "trades": 3674, "taker_buy_base": 499373.0, "taker_buy_quote": 80596.8872 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1611, "high": 0.1624, "low": 0.1611, "close": 0.1619, "volume": 1927644.0, "close_time": 1775296799999, "quote_volume": 311881.7125, "trades": 2487, "taker_buy_base": 1184610.0, "taker_buy_quote": 191614.3716 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1618, "high": 0.1622, "low": 0.1613, "close": 0.162, "volume": 623994.0, "close_time": 1775300399999, "quote_volume": 100960.6392, "trades": 1297, "taker_buy_base": 380334.0, "taker_buy_quote": 61539.1948 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1621, "high": 0.1622, "low": 0.1618, "close": 0.162, "volume": 351647.0, "close_time": 1775303999999, "quote_volume": 56971.7659, "trades": 818, "taker_buy_base": 133111.0, "taker_buy_quote": 21568.1824 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1619, "high": 0.1622, "low": 0.1616, "close": 0.1618, "volume": 379489.0, "close_time": 1775307599999, "quote_volume": 61446.4813, "trades": 1007, "taker_buy_base": 231481.0, "taker_buy_quote": 37483.6084 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1617, "high": 0.1619, "low": 0.1611, "close": 0.1613, "volume": 1119895.0, "close_time": 1775311199999, "quote_volume": 180848.5613, "trades": 1910, "taker_buy_base": 544748.0, "taker_buy_quote": 87979.5904 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1614, "high": 0.1622, "low": 0.1613, "close": 0.1622, "volume": 812056.0, "close_time": 1775314799999, "quote_volume": 131387.8027, "trades": 1680, "taker_buy_base": 400471.0, "taker_buy_quote": 64795.3623 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1621, "high": 0.1627, "low": 0.1611, "close": 0.1616, "volume": 728667.0, "close_time": 1775318399999, "quote_volume": 117988.8111, "trades": 1885, "taker_buy_base": 381403.0, "taker_buy_quote": 61776.6512 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1616, "high": 0.1619, "low": 0.1607, "close": 0.1609, "volume": 3669638.0, "close_time": 1775321999999, "quote_volume": 591619.7351, "trades": 4362, "taker_buy_base": 1021090.0, "taker_buy_quote": 164658.5958 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1608, "high": 0.162, "low": 0.1606, "close": 0.1615, "volume": 1772331.0, "close_time": 1775325599999, "quote_volume": 285882.5805, "trades": 2634, "taker_buy_base": 569412.0, "taker_buy_quote": 91898.9304 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1615, "high": 0.1615, "low": 0.161, "close": 0.1612, "volume": 645761.0, "close_time": 1775329199999, "quote_volume": 104160.9136, "trades": 1290, "taker_buy_base": 487889.0, "taker_buy_quote": 78703.122 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1612, "high": 0.1626, "low": 0.161, "close": 0.162, "volume": 1398420.0, "close_time": 1775332799999, "quote_volume": 226305.2118, "trades": 2116, "taker_buy_base": 730819.0, "taker_buy_quote": 118215.4502 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.162, "high": 0.162, "low": 0.1614, "close": 0.1614, "volume": 321644.0, "close_time": 1775336399999, "quote_volume": 52036.4861, "trades": 801, "taker_buy_base": 92110.0, "taker_buy_quote": 14905.483 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1614, "high": 0.162, "low": 0.1613, "close": 0.1615, "volume": 361876.0, "close_time": 1775339999999, "quote_volume": 58492.0202, "trades": 1063, "taker_buy_base": 180910.0, "taker_buy_quote": 29242.253 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1616, "high": 0.1619, "low": 0.1614, "close": 0.1618, "volume": 526247.0, "close_time": 1775343599999, "quote_volume": 85075.41, "trades": 1131, "taker_buy_base": 390957.0, "taker_buy_quote": 63206.3227 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1617, "high": 0.162, "low": 0.1616, "close": 0.1619, "volume": 397728.0, "close_time": 1775347199999, "quote_volume": 64348.3179, "trades": 938, "taker_buy_base": 255813.0, "taker_buy_quote": 41390.5835 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1619, "high": 0.1622, "low": 0.1613, "close": 0.1615, "volume": 1523017.0, "close_time": 1775350799999, "quote_volume": 246322.9594, "trades": 1603, "taker_buy_base": 428295.0, "taker_buy_quote": 69337.254 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1615, "high": 0.1618, "low": 0.1613, "close": 0.1615, "volume": 355019.0, "close_time": 1775354399999, "quote_volume": 57343.8217, "trades": 1143, "taker_buy_base": 135912.0, "taker_buy_quote": 21954.2885 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1614, "high": 0.1624, "low": 0.1612, "close": 0.1619, "volume": 437899.0, "close_time": 1775357999999, "quote_volume": 70919.078, "trades": 1141, "taker_buy_base": 252051.0, "taker_buy_quote": 40809.4712 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1612, "close": 0.1614, "volume": 1809149.0, "close_time": 1775361599999, "quote_volume": 292432.3368, "trades": 900, "taker_buy_base": 1336609.0, "taker_buy_quote": 216078.6129 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1614, "high": 0.1615, "low": 0.1607, "close": 0.1608, "volume": 1717455.0, "close_time": 1775365199999, "quote_volume": 276667.098, "trades": 1939, "taker_buy_base": 629161.0, "taker_buy_quote": 101422.9947 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1608, "high": 0.1609, "low": 0.1598, "close": 0.1601, "volume": 2724009.0, "close_time": 1775368799999, "quote_volume": 437029.8876, "trades": 2391, "taker_buy_base": 1088354.0, "taker_buy_quote": 174709.4323 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1593, "close": 0.1599, "volume": 2028430.0, "close_time": 1775372399999, "quote_volume": 324120.3576, "trades": 2358, "taker_buy_base": 1048150.0, "taker_buy_quote": 167515.7532 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1599, "high": 0.1601, "low": 0.1587, "close": 0.159, "volume": 1596845.0, "close_time": 1775375999999, "quote_volume": 254443.157, "trades": 2808, "taker_buy_base": 447633.0, "taker_buy_quote": 71251.8543 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1589, "high": 0.1591, "low": 0.1586, "close": 0.1588, "volume": 1451235.0, "close_time": 1775379599999, "quote_volume": 230469.2126, "trades": 1329, "taker_buy_base": 694382.0, "taker_buy_quote": 110289.3812 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1588, "high": 0.1591, "low": 0.1584, "close": 0.1586, "volume": 1645611.0, "close_time": 1775383199999, "quote_volume": 261356.673, "trades": 1850, "taker_buy_base": 937317.0, "taker_buy_quote": 148941.2848 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1587, "high": 0.159, "low": 0.1582, "close": 0.1584, "volume": 1483061.0, "close_time": 1775386799999, "quote_volume": 235222.6151, "trades": 1435, "taker_buy_base": 831031.0, "taker_buy_quote": 131819.3642 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1583, "high": 0.1585, "low": 0.158, "close": 0.1581, "volume": 1913256.0, "close_time": 1775390399999, "quote_volume": 302742.4896, "trades": 1744, "taker_buy_base": 1011918.0, "taker_buy_quote": 160165.7225 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.158, "high": 0.1583, "low": 0.1573, "close": 0.1583, "volume": 2165721.0, "close_time": 1775393999999, "quote_volume": 341708.0711, "trades": 2113, "taker_buy_base": 973302.0, "taker_buy_quote": 153593.5978 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1583, "high": 0.159, "low": 0.1577, "close": 0.1588, "volume": 1558411.0, "close_time": 1775397599999, "quote_volume": 246746.858, "trades": 1675, "taker_buy_base": 951040.0, "taker_buy_quote": 150623.1409 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1589, "high": 0.1591, "low": 0.1577, "close": 0.1579, "volume": 2751754.0, "close_time": 1775401199999, "quote_volume": 435476.6736, "trades": 2124, "taker_buy_base": 943354.0, "taker_buy_quote": 149309.5471 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1578, "high": 0.1602, "low": 0.1575, "close": 0.1586, "volume": 4424821.0, "close_time": 1775404799999, "quote_volume": 702210.9076, "trades": 9146, "taker_buy_base": 1574189.0, "taker_buy_quote": 249954.8277 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1587, "high": 0.1592, "low": 0.1582, "close": 0.1583, "volume": 3154748.0, "close_time": 1775408399999, "quote_volume": 500526.7543, "trades": 6597, "taker_buy_base": 1162157.0, "taker_buy_quote": 184381.3883 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1584, "high": 0.1592, "low": 0.1581, "close": 0.1589, "volume": 420263.0, "close_time": 1775411999999, "quote_volume": 66637.2755, "trades": 1063, "taker_buy_base": 225857.0, "taker_buy_quote": 35806.636 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.159, "high": 0.1594, "low": 0.1584, "close": 0.1585, "volume": 1512675.0, "close_time": 1775415599999, "quote_volume": 240360.6441, "trades": 1392, "taker_buy_base": 636859.0, "taker_buy_quote": 101200.3288 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1585, "high": 0.1592, "low": 0.158, "close": 0.1588, "volume": 604925.0, "close_time": 1775419199999, "quote_volume": 95897.6493, "trades": 1206, "taker_buy_base": 363124.0, "taker_buy_quote": 57545.5295 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1587, "high": 0.1592, "low": 0.1585, "close": 0.159, "volume": 1017675.0, "close_time": 1775422799999, "quote_volume": 161650.0637, "trades": 1247, "taker_buy_base": 758169.0, "taker_buy_quote": 120425.0427 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.159, "high": 0.1594, "low": 0.1585, "close": 0.1589, "volume": 765806.0, "close_time": 1775426399999, "quote_volume": 121682.8489, "trades": 1433, "taker_buy_base": 365008.0, "taker_buy_quote": 57997.8805 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1589, "high": 0.1609, "low": 0.1585, "close": 0.1608, "volume": 1277829.0, "close_time": 1775429999999, "quote_volume": 204064.1668, "trades": 2508, "taker_buy_base": 725726.0, "taker_buy_quote": 115980.2061 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1609, "high": 0.1628, "low": 0.1608, "close": 0.1627, "volume": 2884565.0, "close_time": 1775433599999, "quote_volume": 467162.9932, "trades": 4764, "taker_buy_base": 1612996.0, "taker_buy_quote": 261306.7839 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1628, "high": 0.1642, "low": 0.1628, "close": 0.163, "volume": 2152464.0, "close_time": 1775437199999, "quote_volume": 352182.2611, "trades": 5209, "taker_buy_base": 1294799.0, "taker_buy_quote": 211852.7864 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.163, "high": 0.1633, "low": 0.1617, "close": 0.1621, "volume": 1021292.0, "close_time": 1775440799999, "quote_volume": 165884.7455, "trades": 2767, "taker_buy_base": 467491.0, "taker_buy_quote": 75938.737 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1622, "high": 0.1637, "low": 0.1622, "close": 0.1626, "volume": 1455928.0, "close_time": 1775444399999, "quote_volume": 237134.3559, "trades": 3365, "taker_buy_base": 910824.0, "taker_buy_quote": 148359.3022 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1627, "high": 0.1629, "low": 0.1614, "close": 0.1618, "volume": 1761835.0, "close_time": 1775447999999, "quote_volume": 285806.4802, "trades": 2733, "taker_buy_base": 873697.0, "taker_buy_quote": 141764.2016 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1619, "high": 0.1623, "low": 0.1614, "close": 0.1615, "volume": 707693.0, "close_time": 1775451599999, "quote_volume": 114494.3264, "trades": 1664, "taker_buy_base": 283257.0, "taker_buy_quote": 45841.6169 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1616, "high": 0.1617, "low": 0.1611, "close": 0.1612, "volume": 646231.0, "close_time": 1775455199999, "quote_volume": 104286.683, "trades": 1189, "taker_buy_base": 297838.0, "taker_buy_quote": 48075.7546 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1613, "high": 0.1618, "low": 0.1606, "close": 0.161, "volume": 2204259.0, "close_time": 1775458799999, "quote_volume": 355307.9702, "trades": 2972, "taker_buy_base": 1557785.0, "taker_buy_quote": 251156.0138 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.161, "high": 0.1615, "low": 0.1606, "close": 0.1614, "volume": 1362972.0, "close_time": 1775462399999, "quote_volume": 219584.6951, "trades": 2689, "taker_buy_base": 748688.0, "taker_buy_quote": 120645.3356 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1614, "high": 0.1625, "low": 0.161, "close": 0.1611, "volume": 1580732.0, "close_time": 1775465999999, "quote_volume": 255404.269, "trades": 2615, "taker_buy_base": 1042553.0, "taker_buy_quote": 168464.0187 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.161, "high": 0.1631, "low": 0.161, "close": 0.1626, "volume": 3462112.0, "close_time": 1775469599999, "quote_volume": 562106.3141, "trades": 5087, "taker_buy_base": 2183481.0, "taker_buy_quote": 354522.215 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1626, "high": 0.1638, "low": 0.1626, "close": 0.1634, "volume": 2373518.0, "close_time": 1775473199999, "quote_volume": 387358.9952, "trades": 3736, "taker_buy_base": 1048927.0, "taker_buy_quote": 171257.9672 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1634, "high": 0.1635, "low": 0.1623, "close": 0.1626, "volume": 748102.0, "close_time": 1775476799999, "quote_volume": 121833.6686, "trades": 2107, "taker_buy_base": 350189.0, "taker_buy_quote": 57046.0828 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1626, "high": 0.1629, "low": 0.1613, "close": 0.1615, "volume": 2001569.0, "close_time": 1775480399999, "quote_volume": 323822.1889, "trades": 2515, "taker_buy_base": 1084617.0, "taker_buy_quote": 175508.227 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1615, "high": 0.1616, "low": 0.1606, "close": 0.1612, "volume": 2698585.0, "close_time": 1775483999999, "quote_volume": 434813.3061, "trades": 3571, "taker_buy_base": 1404630.0, "taker_buy_quote": 226485.7747 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1611, "high": 0.1618, "low": 0.1602, "close": 0.1615, "volume": 4938356.0, "close_time": 1775487599999, "quote_volume": 795489.5715, "trades": 5558, "taker_buy_base": 3175082.0, "taker_buy_quote": 511628.0634 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1615, "high": 0.1616, "low": 0.1604, "close": 0.1608, "volume": 2561768.0, "close_time": 1775491199999, "quote_volume": 412003.6505, "trades": 3767, "taker_buy_base": 1699773.0, "taker_buy_quote": 273423.5485 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1608, "high": 0.161, "low": 0.1595, "close": 0.1598, "volume": 4416787.0, "close_time": 1775494799999, "quote_volume": 708625.5221, "trades": 4539, "taker_buy_base": 2352990.0, "taker_buy_quote": 377618.9366 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1598, "high": 0.1599, "low": 0.1582, "close": 0.1588, "volume": 5774276.0, "close_time": 1775498399999, "quote_volume": 918051.3053, "trades": 6132, "taker_buy_base": 2663084.0, "taker_buy_quote": 423381.4376 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1588, "high": 0.1594, "low": 0.158, "close": 0.1582, "volume": 4557908.0, "close_time": 1775501999999, "quote_volume": 723033.5999, "trades": 5072, "taker_buy_base": 1837684.0, "taker_buy_quote": 291620.5233 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1581, "high": 0.1585, "low": 0.1573, "close": 0.1577, "volume": 3427055.0, "close_time": 1775505599999, "quote_volume": 541127.5881, "trades": 3599, "taker_buy_base": 1761648.0, "taker_buy_quote": 278185.8186 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1578, "high": 0.1579, "low": 0.157, "close": 0.1574, "volume": 6526378.0, "close_time": 1775509199999, "quote_volume": 1027746.0723, "trades": 5317, "taker_buy_base": 4432128.0, "taker_buy_quote": 698059.9771 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1573, "high": 0.1574, "low": 0.1561, "close": 0.1569, "volume": 7540703.0, "close_time": 1775512799999, "quote_volume": 1181967.2235, "trades": 5900, "taker_buy_base": 3289052.0, "taker_buy_quote": 515781.7778 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1568, "high": 0.1574, "low": 0.1559, "close": 0.156, "volume": 3099402.0, "close_time": 1775516399999, "quote_volume": 485727.1503, "trades": 3254, "taker_buy_base": 1339231.0, "taker_buy_quote": 209898.7468 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.156, "high": 0.1563, "low": 0.1551, "close": 0.1557, "volume": 3653624.0, "close_time": 1775519999999, "quote_volume": 568845.4144, "trades": 4240, "taker_buy_base": 2079041.0, "taker_buy_quote": 323769.3599 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1556, "high": 0.1565, "low": 0.1554, "close": 0.1558, "volume": 2356568.0, "close_time": 1775523599999, "quote_volume": 367451.2853, "trades": 2940, "taker_buy_base": 1228126.0, "taker_buy_quote": 191501.4176 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1558, "high": 0.1567, "low": 0.1553, "close": 0.1557, "volume": 1977150.0, "close_time": 1775527199999, "quote_volume": 308407.2777, "trades": 2799, "taker_buy_base": 1198711.0, "taker_buy_quote": 187038.7917 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1556, "high": 0.1564, "low": 0.1551, "close": 0.1558, "volume": 1487911.0, "close_time": 1775530799999, "quote_volume": 231954.1792, "trades": 2200, "taker_buy_base": 702214.0, "taker_buy_quote": 109472.0492 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1559, "high": 0.1562, "low": 0.1554, "close": 0.1558, "volume": 640337.0, "close_time": 1775534399999, "quote_volume": 99710.3292, "trades": 1189, "taker_buy_base": 318601.0, "taker_buy_quote": 49617.9794 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1559, "high": 0.1565, "low": 0.1557, "close": 0.1563, "volume": 1220370.0, "close_time": 1775537999999, "quote_volume": 190440.5748, "trades": 1974, "taker_buy_base": 653088.0, "taker_buy_quote": 101924.9828 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1563, "high": 0.1563, "low": 0.1555, "close": 0.1557, "volume": 1058773.0, "close_time": 1775541599999, "quote_volume": 164937.4703, "trades": 1498, "taker_buy_base": 443949.0, "taker_buy_quote": 69154.4254 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1557, "high": 0.156, "low": 0.1547, "close": 0.1558, "volume": 1655876.0, "close_time": 1775545199999, "quote_volume": 257195.483, "trades": 2293, "taker_buy_base": 706723.0, "taker_buy_quote": 109852.9077 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1558, "high": 0.1559, "low": 0.1551, "close": 0.1556, "volume": 1003902.0, "close_time": 1775548799999, "quote_volume": 156108.7908, "trades": 1652, "taker_buy_base": 446992.0, "taker_buy_quote": 69518.854 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1556, "high": 0.1576, "low": 0.1555, "close": 0.1573, "volume": 1978936.0, "close_time": 1775552399999, "quote_volume": 309902.7524, "trades": 2714, "taker_buy_base": 1286519.0, "taker_buy_quote": 201411.4317 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1572, "high": 0.1574, "low": 0.1567, "close": 0.157, "volume": 2262080.0, "close_time": 1775555999999, "quote_volume": 355168.2452, "trades": 2913, "taker_buy_base": 641357.0, "taker_buy_quote": 100687.8777 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1571, "high": 0.1572, "low": 0.1547, "close": 0.155, "volume": 2501718.0, "close_time": 1775559599999, "quote_volume": 389822.5248, "trades": 3528, "taker_buy_base": 1220401.0, "taker_buy_quote": 190112.5276 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1551, "high": 0.1553, "low": 0.1545, "close": 0.1548, "volume": 1391400.0, "close_time": 1775563199999, "quote_volume": 215466.1321, "trades": 2109, "taker_buy_base": 818443.0, "taker_buy_quote": 126753.4519 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1547, "high": 0.156, "low": 0.1537, "close": 0.1556, "volume": 4741651.0, "close_time": 1775566799999, "quote_volume": 734056.0783, "trades": 4651, "taker_buy_base": 2276723.0, "taker_buy_quote": 352709.8876 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1556, "high": 0.1563, "low": 0.1551, "close": 0.1553, "volume": 2285682.0, "close_time": 1775570399999, "quote_volume": 355809.0809, "trades": 3318, "taker_buy_base": 1095618.0, "taker_buy_quote": 170649.3559 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1554, "high": 0.1557, "low": 0.1547, "close": 0.1548, "volume": 1311423.0, "close_time": 1775573999999, "quote_volume": 203361.9154, "trades": 2359, "taker_buy_base": 700293.0, "taker_buy_quote": 108605.0338 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1548, "high": 0.1553, "low": 0.1538, "close": 0.154, "volume": 3523911.0, "close_time": 1775577599999, "quote_volume": 544911.0369, "trades": 7015, "taker_buy_base": 1362954.0, "taker_buy_quote": 210769.8744 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.154, "high": 0.1546, "low": 0.1535, "close": 0.154, "volume": 2304102.0, "close_time": 1775581199999, "quote_volume": 355326.6454, "trades": 2523, "taker_buy_base": 990671.0, "taker_buy_quote": 152776.9356 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.154, "high": 0.1561, "low": 0.154, "close": 0.1556, "volume": 3204081.0, "close_time": 1775584799999, "quote_volume": 497337.4625, "trades": 2668, "taker_buy_base": 1212894.0, "taker_buy_quote": 188109.1098 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1556, "high": 0.1557, "low": 0.1545, "close": 0.1546, "volume": 1975611.0, "close_time": 1775588399999, "quote_volume": 306696.0888, "trades": 1721, "taker_buy_base": 841697.0, "taker_buy_quote": 130723.7426 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1545, "high": 0.1554, "low": 0.1541, "close": 0.1549, "volume": 1742100.0, "close_time": 1775591999999, "quote_volume": 269669.5932, "trades": 2824, "taker_buy_base": 951359.0, "taker_buy_quote": 147307.7394 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1549, "high": 0.156, "low": 0.1547, "close": 0.1555, "volume": 2413569.0, "close_time": 1775595599999, "quote_volume": 374768.9482, "trades": 3141, "taker_buy_base": 1565907.0, "taker_buy_quote": 243092.631 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1555, "high": 0.1589, "low": 0.1555, "close": 0.1584, "volume": 3334035.0, "close_time": 1775599199999, "quote_volume": 525301.3501, "trades": 4730, "taker_buy_base": 1813785.0, "taker_buy_quote": 285747.1011 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1585, "high": 0.1625, "low": 0.1583, "close": 0.1624, "volume": 5826616.0, "close_time": 1775602799999, "quote_volume": 933338.2459, "trades": 9576, "taker_buy_base": 3185770.0, "taker_buy_quote": 510712.0784 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1625, "high": 0.1647, "low": 0.1621, "close": 0.1635, "volume": 5540405.0, "close_time": 1775606399999, "quote_volume": 906521.735, "trades": 10465, "taker_buy_base": 3077738.0, "taker_buy_quote": 503737.6587 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1634, "high": 0.1642, "low": 0.1628, "close": 0.1634, "volume": 2961553.0, "close_time": 1775609999999, "quote_volume": 484406.2766, "trades": 6546, "taker_buy_base": 1622900.0, "taker_buy_quote": 265505.5902 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1634, "high": 0.1649, "low": 0.1628, "close": 0.1647, "volume": 2458348.0, "close_time": 1775613599999, "quote_volume": 402057.1153, "trades": 4677, "taker_buy_base": 1007522.0, "taker_buy_quote": 164881.9605 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1647, "high": 0.1653, "low": 0.1623, "close": 0.1625, "volume": 3319497.0, "close_time": 1775617199999, "quote_volume": 543281.483, "trades": 4461, "taker_buy_base": 1692198.0, "taker_buy_quote": 277090.1901 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1625, "high": 0.1631, "low": 0.1619, "close": 0.162, "volume": 1929341.0, "close_time": 1775620799999, "quote_volume": 313658.2392, "trades": 3118, "taker_buy_base": 1130450.0, "taker_buy_quote": 183829.2065 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.162, "high": 0.1637, "low": 0.162, "close": 0.1632, "volume": 2524013.0, "close_time": 1775624399999, "quote_volume": 411580.1615, "trades": 3269, "taker_buy_base": 1382931.0, "taker_buy_quote": 225428.0838 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1631, "high": 0.1649, "low": 0.1631, "close": 0.1645, "volume": 1923543.0, "close_time": 1775627999999, "quote_volume": 315701.4674, "trades": 2721, "taker_buy_base": 1055597.0, "taker_buy_quote": 173196.2946 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1646, "high": 0.1648, "low": 0.1635, "close": 0.1637, "volume": 1711954.0, "close_time": 1775631599999, "quote_volume": 281083.2151, "trades": 2254, "taker_buy_base": 745492.0, "taker_buy_quote": 122411.5431 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1637, "high": 0.1638, "low": 0.1625, "close": 0.163, "volume": 2440245.0, "close_time": 1775635199999, "quote_volume": 398053.5182, "trades": 2926, "taker_buy_base": 1191057.0, "taker_buy_quote": 194348.6609 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.163, "high": 0.1636, "low": 0.1629, "close": 0.1631, "volume": 1607867.0, "close_time": 1775638799999, "quote_volume": 262568.4772, "trades": 2335, "taker_buy_base": 959813.0, "taker_buy_quote": 156741.5978 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1632, "high": 0.1637, "low": 0.1622, "close": 0.1627, "volume": 1572402.0, "close_time": 1775642399999, "quote_volume": 256060.9257, "trades": 2097, "taker_buy_base": 886309.0, "taker_buy_quote": 144378.6931 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1628, "high": 0.1637, "low": 0.1624, "close": 0.1625, "volume": 2379162.0, "close_time": 1775645999999, "quote_volume": 388059.0615, "trades": 2365, "taker_buy_base": 1417463.0, "taker_buy_quote": 231244.4831 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1625, "high": 0.1632, "low": 0.1613, "close": 0.1625, "volume": 1759828.0, "close_time": 1775649599999, "quote_volume": 285215.9224, "trades": 2482, "taker_buy_base": 1043749.0, "taker_buy_quote": 169227.095 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1624, "high": 0.1633, "low": 0.1612, "close": 0.162, "volume": 3668697.0, "close_time": 1775653199999, "quote_volume": 595351.4856, "trades": 3751, "taker_buy_base": 1641645.0, "taker_buy_quote": 266186.5781 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.162, "high": 0.1631, "low": 0.1618, "close": 0.162, "volume": 2641925.0, "close_time": 1775656799999, "quote_volume": 429177.7872, "trades": 4432, "taker_buy_base": 1434007.0, "taker_buy_quote": 233058.1319 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.162, "high": 0.1622, "low": 0.1588, "close": 0.1592, "volume": 2653211.0, "close_time": 1775660399999, "quote_volume": 425889.172, "trades": 4390, "taker_buy_base": 1168342.0, "taker_buy_quote": 187696.4295 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1593, "high": 0.1597, "low": 0.1582, "close": 0.1587, "volume": 2248775.0, "close_time": 1775663999999, "quote_volume": 357224.5908, "trades": 2966, "taker_buy_base": 1350973.0, "taker_buy_quote": 214540.9347 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1586, "high": 0.16, "low": 0.1585, "close": 0.1598, "volume": 1268051.0, "close_time": 1775667599999, "quote_volume": 201716.6956, "trades": 1925, "taker_buy_base": 772221.0, "taker_buy_quote": 122829.4574 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1598, "high": 0.1604, "low": 0.1593, "close": 0.1602, "volume": 1241492.0, "close_time": 1775671199999, "quote_volume": 198671.4315, "trades": 2035, "taker_buy_base": 714778.0, "taker_buy_quote": 114379.058 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1601, "high": 0.1602, "low": 0.1583, "close": 0.1584, "volume": 689304.0, "close_time": 1775674799999, "quote_volume": 109701.3656, "trades": 1684, "taker_buy_base": 304188.0, "taker_buy_quote": 48414.5313 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1584, "high": 0.1585, "low": 0.1577, "close": 0.1583, "volume": 1270007.0, "close_time": 1775678399999, "quote_volume": 200782.7428, "trades": 1629, "taker_buy_base": 793057.0, "taker_buy_quote": 125398.9952 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1584, "high": 0.1587, "low": 0.1577, "close": 0.1582, "volume": 659578.0, "close_time": 1775681999999, "quote_volume": 104387.7776, "trades": 1089, "taker_buy_base": 364681.0, "taker_buy_quote": 57700.6956 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1582, "high": 0.1593, "low": 0.1579, "close": 0.1588, "volume": 746186.0, "close_time": 1775685599999, "quote_volume": 118460.9866, "trades": 1445, "taker_buy_base": 429919.0, "taker_buy_quote": 68269.1299 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1588, "high": 0.1589, "low": 0.1577, "close": 0.158, "volume": 1014969.0, "close_time": 1775689199999, "quote_volume": 160674.8589, "trades": 1611, "taker_buy_base": 478601.0, "taker_buy_quote": 75799.1371 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.158, "high": 0.1582, "low": 0.1575, "close": 0.1578, "volume": 1069515.0, "close_time": 1775692799999, "quote_volume": 168788.6022, "trades": 2077, "taker_buy_base": 366015.0, "taker_buy_quote": 57775.6257 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1563, "close": 0.1569, "volume": 1367569.0, "close_time": 1775696399999, "quote_volume": 214603.1575, "trades": 2253, "taker_buy_base": 687836.0, "taker_buy_quote": 107897.5841 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1568, "high": 0.1571, "low": 0.1558, "close": 0.1566, "volume": 1692154.0, "close_time": 1775699999999, "quote_volume": 264565.6909, "trades": 2313, "taker_buy_base": 660978.0, "taker_buy_quote": 103324.4609 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1567, "high": 0.1569, "low": 0.1561, "close": 0.1562, "volume": 1461848.0, "close_time": 1775703599999, "quote_volume": 228704.829, "trades": 1502, "taker_buy_base": 803153.0, "taker_buy_quote": 125675.9457 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1562, "high": 0.1564, "low": 0.1555, "close": 0.1559, "volume": 1157292.0, "close_time": 1775707199999, "quote_volume": 180431.4198, "trades": 1257, "taker_buy_base": 341485.0, "taker_buy_quote": 53247.1113 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1558, "high": 0.1564, "low": 0.1556, "close": 0.1558, "volume": 697043.0, "close_time": 1775710799999, "quote_volume": 108757.844, "trades": 903, "taker_buy_base": 450535.0, "taker_buy_quote": 70317.5416 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1558, "high": 0.1567, "low": 0.1557, "close": 0.1558, "volume": 688113.0, "close_time": 1775714399999, "quote_volume": 107417.8555, "trades": 1121, "taker_buy_base": 374650.0, "taker_buy_quote": 58506.7561 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1559, "high": 0.1562, "low": 0.1555, "close": 0.1557, "volume": 954752.0, "close_time": 1775717999999, "quote_volume": 148725.8434, "trades": 958, "taker_buy_base": 402210.0, "taker_buy_quote": 62668.5198 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1558, "high": 0.156, "low": 0.1552, "close": 0.1553, "volume": 1572937.0, "close_time": 1775721599999, "quote_volume": 244663.1328, "trades": 2523, "taker_buy_base": 648739.0, "taker_buy_quote": 100949.3336 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1553, "high": 0.1555, "low": 0.1537, "close": 0.1552, "volume": 5313101.0, "close_time": 1775725199999, "quote_volume": 821720.1762, "trades": 5692, "taker_buy_base": 3251390.0, "taker_buy_quote": 502710.6472 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1551, "high": 0.1557, "low": 0.1547, "close": 0.1555, "volume": 1684119.0, "close_time": 1775728799999, "quote_volume": 261226.0408, "trades": 2128, "taker_buy_base": 823537.0, "taker_buy_quote": 127772.5263 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1554, "high": 0.1555, "low": 0.1543, "close": 0.1547, "volume": 2259835.0, "close_time": 1775732399999, "quote_volume": 349890.6554, "trades": 2075, "taker_buy_base": 1251273.0, "taker_buy_quote": 193817.053 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1547, "high": 0.1548, "low": 0.1539, "close": 0.154, "volume": 2148988.0, "close_time": 1775735999999, "quote_volume": 331602.8252, "trades": 2838, "taker_buy_base": 1195557.0, "taker_buy_quote": 184508.2335 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.154, "high": 0.1545, "low": 0.1534, "close": 0.1541, "volume": 2707078.0, "close_time": 1775739599999, "quote_volume": 416585.1821, "trades": 2791, "taker_buy_base": 1380648.0, "taker_buy_quote": 212557.1369 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1541, "high": 0.1545, "low": 0.153, "close": 0.1535, "volume": 3596833.0, "close_time": 1775743199999, "quote_volume": 552523.0083, "trades": 3978, "taker_buy_base": 1929817.0, "taker_buy_quote": 296443.4946 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1535, "high": 0.1535, "low": 0.1525, "close": 0.153, "volume": 7008234.0, "close_time": 1775746799999, "quote_volume": 1072156.4, "trades": 6198, "taker_buy_base": 3909901.0, "taker_buy_quote": 598350.9475 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.153, "high": 0.1566, "low": 0.1528, "close": 0.1557, "volume": 15658173.0, "close_time": 1775750399999, "quote_volume": 2406285.1697, "trades": 10720, "taker_buy_base": 8985631.0, "taker_buy_quote": 1380560.0873 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1558, "high": 0.1568, "low": 0.1542, "close": 0.1548, "volume": 3816014.0, "close_time": 1775753999999, "quote_volume": 593826.0826, "trades": 3848, "taker_buy_base": 1613537.0, "taker_buy_quote": 251164.6356 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1548, "high": 0.1564, "low": 0.1548, "close": 0.156, "volume": 2568648.0, "close_time": 1775757599999, "quote_volume": 400242.2826, "trades": 3187, "taker_buy_base": 1088476.0, "taker_buy_quote": 169643.6215 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.156, "high": 0.156, "low": 0.1544, "close": 0.155, "volume": 2356290.0, "close_time": 1775761199999, "quote_volume": 365159.5133, "trades": 3332, "taker_buy_base": 1133365.0, "taker_buy_quote": 175678.8821 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1549, "high": 0.1557, "low": 0.1547, "close": 0.1553, "volume": 1735411.0, "close_time": 1775764799999, "quote_volume": 269212.3563, "trades": 2402, "taker_buy_base": 983148.0, "taker_buy_quote": 152560.1898 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1554, "high": 0.1577, "low": 0.1552, "close": 0.1569, "volume": 7222663.0, "close_time": 1775768399999, "quote_volume": 1131894.13, "trades": 4561, "taker_buy_base": 3976461.0, "taker_buy_quote": 622944.8178 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1569, "high": 0.157, "low": 0.1557, "close": 0.1565, "volume": 2713264.0, "close_time": 1775771999999, "quote_volume": 424314.9022, "trades": 2983, "taker_buy_base": 1278814.0, "taker_buy_quote": 199949.3089 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1565, "high": 0.1588, "low": 0.1561, "close": 0.1562, "volume": 2663952.0, "close_time": 1775775599999, "quote_volume": 418970.713, "trades": 3976, "taker_buy_base": 1583498.0, "taker_buy_quote": 249058.8505 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1562, "high": 0.1564, "low": 0.1543, "close": 0.1548, "volume": 2265776.0, "close_time": 1775779199999, "quote_volume": 351345.7063, "trades": 3332, "taker_buy_base": 1211177.0, "taker_buy_quote": 187837.0539 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1548, "high": 0.1562, "low": 0.1543, "close": 0.1559, "volume": 1482013.0, "close_time": 1775782799999, "quote_volume": 229758.6102, "trades": 2887, "taker_buy_base": 754436.0, "taker_buy_quote": 116998.7049 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1559, "high": 0.1573, "low": 0.1552, "close": 0.1556, "volume": 2172387.0, "close_time": 1775786399999, "quote_volume": 339423.94, "trades": 3819, "taker_buy_base": 1086502.0, "taker_buy_quote": 169795.0768 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1557, "high": 0.1565, "low": 0.1554, "close": 0.1554, "volume": 1039620.0, "close_time": 1775789999999, "quote_volume": 161964.6417, "trades": 1382, "taker_buy_base": 637199.0, "taker_buy_quote": 99267.7108 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1555, "high": 0.1557, "low": 0.1547, "close": 0.1548, "volume": 926536.0, "close_time": 1775793599999, "quote_volume": 143925.7734, "trades": 1563, "taker_buy_base": 537766.0, "taker_buy_quote": 83558.3021 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1548, "high": 0.1567, "low": 0.1548, "close": 0.1559, "volume": 1186750.0, "close_time": 1775797199999, "quote_volume": 184885.7186, "trades": 1727, "taker_buy_base": 622233.0, "taker_buy_quote": 96914.3995 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1559, "high": 0.1567, "low": 0.1557, "close": 0.1561, "volume": 1057046.0, "close_time": 1775800799999, "quote_volume": 165054.1969, "trades": 1962, "taker_buy_base": 485330.0, "taker_buy_quote": 75792.4527 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1561, "high": 0.1564, "low": 0.1556, "close": 0.1559, "volume": 726827.0, "close_time": 1775804399999, "quote_volume": 113434.1428, "trades": 1297, "taker_buy_base": 434333.0, "taker_buy_quote": 67788.8717 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1559, "high": 0.1561, "low": 0.1548, "close": 0.1551, "volume": 1135381.0, "close_time": 1775807999999, "quote_volume": 176537.4512, "trades": 1932, "taker_buy_base": 636269.0, "taker_buy_quote": 98947.5448 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1551, "high": 0.1557, "low": 0.1543, "close": 0.1546, "volume": 1769333.0, "close_time": 1775811599999, "quote_volume": 274633.3483, "trades": 1683, "taker_buy_base": 1172941.0, "taker_buy_quote": 182182.8217 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.1545, "high": 0.1555, "low": 0.1545, "close": 0.1549, "volume": 1756491.0, "close_time": 1775815199999, "quote_volume": 272345.1674, "trades": 1801, "taker_buy_base": 533881.0, "taker_buy_quote": 82787.2913 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.1549, "high": 0.1552, "low": 0.1542, "close": 0.1543, "volume": 1113177.0, "close_time": 1775818799999, "quote_volume": 172203.2181, "trades": 1706, "taker_buy_base": 588117.0, "taker_buy_quote": 90962.365 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.1542, "high": 0.1547, "low": 0.1537, "close": 0.1538, "volume": 1179026.0, "close_time": 1775822399999, "quote_volume": 181867.5946, "trades": 1817, "taker_buy_base": 437198.0, "taker_buy_quote": 67461.734 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1538, "high": 0.1547, "low": 0.1533, "close": 0.1541, "volume": 3062881.0, "close_time": 1775825999999, "quote_volume": 471599.7406, "trades": 3794, "taker_buy_base": 1891273.0, "taker_buy_quote": 291161.4877 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.1542, "high": 0.1547, "low": 0.1534, "close": 0.1544, "volume": 1342974.0, "close_time": 1775829599999, "quote_volume": 206974.6535, "trades": 2615, "taker_buy_base": 667267.0, "taker_buy_quote": 102868.7023 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.1543, "high": 0.1563, "low": 0.1541, "close": 0.156, "volume": 2936068.0, "close_time": 1775833199999, "quote_volume": 456719.4716, "trades": 3788, "taker_buy_base": 1733391.0, "taker_buy_quote": 269788.4846 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.156, "high": 0.1567, "low": 0.1535, "close": 0.1537, "volume": 2754316.0, "close_time": 1775836799999, "quote_volume": 426730.1961, "trades": 3975, "taker_buy_base": 1386623.0, "taker_buy_quote": 214887.5825 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1537, "high": 0.1552, "low": 0.1535, "close": 0.154, "volume": 1614625.0, "close_time": 1775840399999, "quote_volume": 248727.3509, "trades": 2702, "taker_buy_base": 808928.0, "taker_buy_quote": 124650.5409 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.1539, "high": 0.1539, "low": 0.1527, "close": 0.1538, "volume": 1863022.0, "close_time": 1775843999999, "quote_volume": 285720.3708, "trades": 2647, "taker_buy_base": 882070.0, "taker_buy_quote": 135314.7417 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.1539, "high": 0.1562, "low": 0.1537, "close": 0.1561, "volume": 2057260.0, "close_time": 1775847599999, "quote_volume": 318845.006, "trades": 2784, "taker_buy_base": 1196075.0, "taker_buy_quote": 185529.0673 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.1561, "high": 0.1569, "low": 0.1557, "close": 0.1566, "volume": 5092168.0, "close_time": 1775851199999, "quote_volume": 796192.9903, "trades": 5364, "taker_buy_base": 3114539.0, "taker_buy_quote": 487024.5518 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1567, "high": 0.1571, "low": 0.1556, "close": 0.1563, "volume": 2421704.0, "close_time": 1775854799999, "quote_volume": 378457.2572, "trades": 3666, "taker_buy_base": 1228750.0, "taker_buy_quote": 192097.7593 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.1563, "high": 0.1563, "low": 0.1552, "close": 0.1557, "volume": 1023605.0, "close_time": 1775858399999, "quote_volume": 159256.4218, "trades": 1743, "taker_buy_base": 472457.0, "taker_buy_quote": 73503.7955 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.1557, "high": 0.1558, "low": 0.1548, "close": 0.1551, "volume": 1371833.0, "close_time": 1775861999999, "quote_volume": 212870.7679, "trades": 1721, "taker_buy_base": 416132.0, "taker_buy_quote": 64587.4886 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.1551, "high": 0.1552, "low": 0.1547, "close": 0.1552, "volume": 1060856.0, "close_time": 1775865599999, "quote_volume": 164393.5963, "trades": 1034, "taker_buy_base": 445834.0, "taker_buy_quote": 69110.2617 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1552, "high": 0.1552, "low": 0.1544, "close": 0.1544, "volume": 1282823.0, "close_time": 1775869199999, "quote_volume": 198484.0695, "trades": 1278, "taker_buy_base": 440544.0, "taker_buy_quote": 68168.4421 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.1543, "high": 0.1545, "low": 0.1538, "close": 0.1542, "volume": 863217.0, "close_time": 1775872799999, "quote_volume": 132973.4897, "trades": 1252, "taker_buy_base": 418067.0, "taker_buy_quote": 64405.5104 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.1542, "high": 0.1548, "low": 0.1541, "close": 0.1543, "volume": 749736.0, "close_time": 1775876399999, "quote_volume": 115817.0594, "trades": 1027, "taker_buy_base": 475450.0, "taker_buy_quote": 73467.8288 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.1542, "high": 0.1557, "low": 0.1538, "close": 0.1538, "volume": 1618952.0, "close_time": 1775879999999, "quote_volume": 250591.8381, "trades": 1947, "taker_buy_base": 641525.0, "taker_buy_quote": 99297.1642 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1539, "high": 0.1541, "low": 0.1533, "close": 0.1538, "volume": 2483892.0, "close_time": 1775883599999, "quote_volume": 381694.3255, "trades": 2146, "taker_buy_base": 1069132.0, "taker_buy_quote": 164381.8347 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1538, "high": 0.1543, "low": 0.1533, "close": 0.1534, "volume": 1598132.0, "close_time": 1775887199999, "quote_volume": 245695.0385, "trades": 2049, "taker_buy_base": 661558.0, "taker_buy_quote": 101722.8719 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.1533, "high": 0.1534, "low": 0.153, "close": 0.1533, "volume": 589210.0, "close_time": 1775890799999, "quote_volume": 90268.6543, "trades": 1087, "taker_buy_base": 237694.0, "taker_buy_quote": 36423.5437 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1532, "high": 0.1536, "low": 0.153, "close": 0.1532, "volume": 665406.0, "close_time": 1775894399999, "quote_volume": 102034.9654, "trades": 894, "taker_buy_base": 219031.0, "taker_buy_quote": 33585.2873 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1533, "high": 0.1539, "low": 0.1531, "close": 0.1533, "volume": 1392243.0, "close_time": 1775897999999, "quote_volume": 213776.3474, "trades": 1427, "taker_buy_base": 693327.0, "taker_buy_quote": 106485.7717 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.1533, "high": 0.1541, "low": 0.1533, "close": 0.1536, "volume": 1282664.0, "close_time": 1775901599999, "quote_volume": 196971.0719, "trades": 1478, "taker_buy_base": 708783.0, "taker_buy_quote": 108851.0091 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.1536, "high": 0.1539, "low": 0.1532, "close": 0.1539, "volume": 696657.0, "close_time": 1775905199999, "quote_volume": 106970.3693, "trades": 979, "taker_buy_base": 358076.0, "taker_buy_quote": 54993.7794 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.1538, "high": 0.1545, "low": 0.1537, "close": 0.1541, "volume": 1121328.0, "close_time": 1775908799999, "quote_volume": 172794.9455, "trades": 1292, "taker_buy_base": 620337.0, "taker_buy_quote": 95615.2239 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1542, "high": 0.1545, "low": 0.154, "close": 0.1542, "volume": 566718.0, "close_time": 1775912399999, "quote_volume": 87396.2257, "trades": 1044, "taker_buy_base": 298819.0, "taker_buy_quote": 46092.9158 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1541, "high": 0.1544, "low": 0.1531, "close": 0.1538, "volume": 1674218.0, "close_time": 1775915999999, "quote_volume": 257105.7242, "trades": 2006, "taker_buy_base": 614490.0, "taker_buy_quote": 94381.5658 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.1537, "high": 0.1543, "low": 0.1535, "close": 0.1537, "volume": 372534.0, "close_time": 1775919599999, "quote_volume": 57325.3549, "trades": 1053, "taker_buy_base": 188306.0, "taker_buy_quote": 28986.4131 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.1537, "high": 0.1545, "low": 0.1535, "close": 0.1545, "volume": 419980.0, "close_time": 1775923199999, "quote_volume": 64763.4683, "trades": 1134, "taker_buy_base": 274257.0, "taker_buy_quote": 42303.3254 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1545, "high": 0.1557, "low": 0.1543, "close": 0.1551, "volume": 896200.0, "close_time": 1775926799999, "quote_volume": 138838.2895, "trades": 1601, "taker_buy_base": 446899.0, "taker_buy_quote": 69264.032 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.1551, "high": 0.1551, "low": 0.1543, "close": 0.1544, "volume": 281326.0, "close_time": 1775930399999, "quote_volume": 43523.4934, "trades": 799, "taker_buy_base": 166157.0, "taker_buy_quote": 25712.2418 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.1544, "high": 0.1566, "low": 0.154, "close": 0.1562, "volume": 1925342.0, "close_time": 1775933999999, "quote_volume": 299705.1614, "trades": 2958, "taker_buy_base": 1249484.0, "taker_buy_quote": 194440.2633 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.1562, "high": 0.1569, "low": 0.156, "close": 0.1566, "volume": 1935212.0, "close_time": 1775937599999, "quote_volume": 302956.4041, "trades": 2513, "taker_buy_base": 1350405.0, "taker_buy_quote": 211502.2719 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1566, "high": 0.1567, "low": 0.1551, "close": 0.1552, "volume": 997398.0, "close_time": 1775941199999, "quote_volume": 155406.1712, "trades": 2219, "taker_buy_base": 485482.0, "taker_buy_quote": 75635.7437 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.1553, "high": 0.1557, "low": 0.1548, "close": 0.1553, "volume": 1064753.0, "close_time": 1775944799999, "quote_volume": 165266.2725, "trades": 1739, "taker_buy_base": 640039.0, "taker_buy_quote": 99361.8435 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.1553, "high": 0.1559, "low": 0.1541, "close": 0.1544, "volume": 1289022.0, "close_time": 1775948399999, "quote_volume": 199514.314, "trades": 1843, "taker_buy_base": 478293.0, "taker_buy_quote": 74031.2127 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.1544, "high": 0.1544, "low": 0.1534, "close": 0.1535, "volume": 978324.0, "close_time": 1775951999999, "quote_volume": 150412.2736, "trades": 1224, "taker_buy_base": 364243.0, "taker_buy_quote": 55997.8828 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1536, "high": 0.154, "low": 0.1532, "close": 0.1538, "volume": 1891172.0, "close_time": 1775955599999, "quote_volume": 290200.271, "trades": 1701, "taker_buy_base": 1241417.0, "taker_buy_quote": 190475.9654 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.1538, "high": 0.1541, "low": 0.1511, "close": 0.1515, "volume": 4079718.0, "close_time": 1775959199999, "quote_volume": 621118.0, "trades": 7014, "taker_buy_base": 1822139.0, "taker_buy_quote": 277577.8293 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.1514, "high": 0.1523, "low": 0.1508, "close": 0.1516, "volume": 2054651.0, "close_time": 1775962799999, "quote_volume": 311220.8019, "trades": 3504, "taker_buy_base": 728141.0, "taker_buy_quote": 110390.6047 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.1515, "high": 0.1521, "low": 0.1514, "close": 0.1516, "volume": 1023033.0, "close_time": 1775966399999, "quote_volume": 155211.6171, "trades": 1921, "taker_buy_base": 590367.0, "taker_buy_quote": 89581.1906 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1517, "high": 0.1518, "low": 0.1511, "close": 0.1516, "volume": 870738.0, "close_time": 1775969999999, "quote_volume": 131907.4457, "trades": 1765, "taker_buy_base": 403217.0, "taker_buy_quote": 61090.1247 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.1517, "high": 0.1519, "low": 0.1511, "close": 0.1517, "volume": 1018097.0, "close_time": 1775973599999, "quote_volume": 154446.0264, "trades": 1512, "taker_buy_base": 663482.0, "taker_buy_quote": 100690.2618 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.1518, "high": 0.152, "low": 0.1512, "close": 0.1514, "volume": 503691.0, "close_time": 1775977199999, "quote_volume": 76370.5089, "trades": 881, "taker_buy_base": 206067.0, "taker_buy_quote": 31261.0336 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.1513, "high": 0.152, "low": 0.1512, "close": 0.1516, "volume": 855304.0, "close_time": 1775980799999, "quote_volume": 129703.3788, "trades": 1386, "taker_buy_base": 496282.0, "taker_buy_quote": 75276.2469 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1516, "high": 0.1518, "low": 0.1511, "close": 0.1514, "volume": 913550.0, "close_time": 1775984399999, "quote_volume": 138368.4476, "trades": 968, "taker_buy_base": 357773.0, "taker_buy_quote": 54205.5744 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.1514, "high": 0.1515, "low": 0.151, "close": 0.1514, "volume": 1044797.0, "close_time": 1775987999999, "quote_volume": 158007.0855, "trades": 1306, "taker_buy_base": 331020.0, "taker_buy_quote": 50085.9791 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.1514, "high": 0.1517, "low": 0.151, "close": 0.1511, "volume": 929184.0, "close_time": 1775991599999, "quote_volume": 140647.9296, "trades": 1607, "taker_buy_base": 507310.0, "taker_buy_quote": 76807.9705 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.1511, "high": 0.1515, "low": 0.1506, "close": 0.1513, "volume": 711481.0, "close_time": 1775995199999, "quote_volume": 107478.0732, "trades": 1236, "taker_buy_base": 337532.0, "taker_buy_quote": 51014.1525 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1512, "high": 0.1516, "low": 0.1509, "close": 0.1512, "volume": 939288.0, "close_time": 1775998799999, "quote_volume": 141999.4631, "trades": 1544, "taker_buy_base": 509971.0, "taker_buy_quote": 77109.1069 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.1512, "high": 0.1516, "low": 0.1504, "close": 0.1506, "volume": 1450151.0, "close_time": 1776002399999, "quote_volume": 219154.3038, "trades": 2135, "taker_buy_base": 695214.0, "taker_buy_quote": 105077.8089 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.1505, "high": 0.1512, "low": 0.1505, "close": 0.1507, "volume": 879442.0, "close_time": 1776005999999, "quote_volume": 132645.9618, "trades": 1566, "taker_buy_base": 315915.0, "taker_buy_quote": 47667.4813 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.1508, "high": 0.1509, "low": 0.1501, "close": 0.1504, "volume": 555812.0, "close_time": 1776009599999, "quote_volume": 83624.5776, "trades": 1233, "taker_buy_base": 234701.0, "taker_buy_quote": 35320.8064 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1505, "high": 0.1512, "low": 0.1504, "close": 0.151, "volume": 645337.0, "close_time": 1776013199999, "quote_volume": 97301.1031, "trades": 1145, "taker_buy_base": 309734.0, "taker_buy_quote": 46703.1146 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.1511, "high": 0.152, "low": 0.151, "close": 0.1517, "volume": 542618.0, "close_time": 1776016799999, "quote_volume": 82202.0281, "trades": 942, "taker_buy_base": 217694.0, "taker_buy_quote": 33005.9073 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.1518, "high": 0.1519, "low": 0.1513, "close": 0.1515, "volume": 425519.0, "close_time": 1776020399999, "quote_volume": 64520.0436, "trades": 757, "taker_buy_base": 174699.0, "taker_buy_quote": 26498.4577 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.1515, "high": 0.1518, "low": 0.1512, "close": 0.1514, "volume": 255870.0, "close_time": 1776023999999, "quote_volume": 38765.0719, "trades": 697, "taker_buy_base": 116674.0, "taker_buy_quote": 17675.2357 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1514, "high": 0.1526, "low": 0.1513, "close": 0.152, "volume": 642407.0, "close_time": 1776027599999, "quote_volume": 97548.4509, "trades": 1315, "taker_buy_base": 271580.0, "taker_buy_quote": 41252.7387 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.152, "high": 0.1523, "low": 0.1514, "close": 0.1517, "volume": 353090.0, "close_time": 1776031199999, "quote_volume": 53593.7055, "trades": 900, "taker_buy_base": 139939.0, "taker_buy_quote": 21235.9309 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.1517, "high": 0.1517, "low": 0.1504, "close": 0.1508, "volume": 1491024.0, "close_time": 1776034799999, "quote_volume": 224928.8718, "trades": 2964, "taker_buy_base": 884448.0, "taker_buy_quote": 133419.3032 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.1508, "high": 0.1508, "low": 0.1502, "close": 0.1502, "volume": 515472.0, "close_time": 1776038399999, "quote_volume": 77530.5952, "trades": 877, "taker_buy_base": 240814.0, "taker_buy_quote": 36223.9728 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1503, "high": 0.1515, "low": 0.1502, "close": 0.1512, "volume": 752827.0, "close_time": 1776041999999, "quote_volume": 113439.1713, "trades": 1237, "taker_buy_base": 351419.0, "taker_buy_quote": 52958.1072 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.1512, "high": 0.1515, "low": 0.1508, "close": 0.1514, "volume": 335059.0, "close_time": 1776045599999, "quote_volume": 50642.1396, "trades": 747, "taker_buy_base": 122693.0, "taker_buy_quote": 18547.3136 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.1514, "high": 0.1515, "low": 0.1505, "close": 0.1506, "volume": 527042.0, "close_time": 1776049199999, "quote_volume": 79569.1692, "trades": 765, "taker_buy_base": 336843.0, "taker_buy_quote": 50862.1526 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.1506, "high": 0.1508, "low": 0.1504, "close": 0.1505, "volume": 370789.0, "close_time": 1776052799999, "quote_volume": 55843.4665, "trades": 543, "taker_buy_base": 177594.0, "taker_buy_quote": 26749.799 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1506, "high": 0.1507, "low": 0.1498, "close": 0.1501, "volume": 1656250.0, "close_time": 1776056399999, "quote_volume": 248560.09, "trades": 1536, "taker_buy_base": 337787.0, "taker_buy_quote": 50777.2011 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.1501, "high": 0.1507, "low": 0.1499, "close": 0.1505, "volume": 391518.0, "close_time": 1776059999999, "quote_volume": 58813.6944, "trades": 899, "taker_buy_base": 143294.0, "taker_buy_quote": 21530.5492 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.1505, "high": 0.1517, "low": 0.1505, "close": 0.1514, "volume": 809170.0, "close_time": 1776063599999, "quote_volume": 122489.354, "trades": 1285, "taker_buy_base": 448641.0, "taker_buy_quote": 67942.0582 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.1514, "high": 0.1515, "low": 0.1506, "close": 0.1507, "volume": 472997.0, "close_time": 1776067199999, "quote_volume": 71390.3513, "trades": 938, "taker_buy_base": 115062.0, "taker_buy_quote": 17372.651 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1507, "high": 0.151, "low": 0.1504, "close": 0.1508, "volume": 882648.0, "close_time": 1776070799999, "quote_volume": 133009.2255, "trades": 1265, "taker_buy_base": 504259.0, "taker_buy_quote": 76019.8377 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.1508, "high": 0.1517, "low": 0.1508, "close": 0.1513, "volume": 515808.0, "close_time": 1776074399999, "quote_volume": 78072.681, "trades": 1095, "taker_buy_base": 308977.0, "taker_buy_quote": 46765.8091 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.1513, "high": 0.1522, "low": 0.1511, "close": 0.1521, "volume": 1010103.0, "close_time": 1776077999999, "quote_volume": 153217.7518, "trades": 1387, "taker_buy_base": 405834.0, "taker_buy_quote": 61557.4932 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.1522, "high": 0.1535, "low": 0.1516, "close": 0.1516, "volume": 3248982.0, "close_time": 1776081599999, "quote_volume": 496339.0258, "trades": 2792, "taker_buy_base": 1045344.0, "taker_buy_quote": 159502.9229 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1512, "high": 0.1517, "low": 0.1511, "close": 0.1516, "volume": 281337.0, "close_time": 1776085199999, "quote_volume": 42625.0815, "trades": 449, "taker_buy_base": 195526.0, "taker_buy_quote": 29626.1619 } ] }, "4h": { "count": 2280, "start_date": "2025-03-29T16:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.2664, "high": 0.2674, "low": 0.2618, "close": 0.2669, "volume": 6514317.0, "close_time": 1743278399999, "quote_volume": 1724109.7506, "trades": 14872, "taker_buy_base": 2935666.0, "taker_buy_quote": 777450.3021 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.2669, "high": 0.268, "low": 0.2642, "close": 0.2673, "volume": 4092969.0, "close_time": 1743292799999, "quote_volume": 1088063.9955, "trades": 9053, "taker_buy_base": 2515308.0, "taker_buy_quote": 668691.5962 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.2674, "high": 0.2724, "low": 0.2648, "close": 0.2708, "volume": 4574428.0, "close_time": 1743307199999, "quote_volume": 1233211.8241, "trades": 11196, "taker_buy_base": 2752923.0, "taker_buy_quote": 742902.4791 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.2708, "high": 0.2725, "low": 0.268, "close": 0.2704, "volume": 3169175.0, "close_time": 1743321599999, "quote_volume": 857484.7297, "trades": 7748, "taker_buy_base": 1830667.0, "taker_buy_quote": 495602.233 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.2703, "high": 0.2719, "low": 0.2679, "close": 0.2696, "volume": 4509831.0, "close_time": 1743335999999, "quote_volume": 1217600.1181, "trades": 8319, "taker_buy_base": 2097168.0, "taker_buy_quote": 566649.4228 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.2695, "high": 0.2703, "low": 0.2654, "close": 0.2674, "volume": 3818897.0, "close_time": 1743350399999, "quote_volume": 1021488.2701, "trades": 10661, "taker_buy_base": 1872738.0, "taker_buy_quote": 501069.8482 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.2675, "high": 0.27, "low": 0.265, "close": 0.2683, "volume": 3423532.0, "close_time": 1743364799999, "quote_volume": 916999.0179, "trades": 8489, "taker_buy_base": 1469151.0, "taker_buy_quote": 393919.8082 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.2684, "high": 0.2694, "low": 0.2632, "close": 0.2669, "volume": 3734491.0, "close_time": 1743379199999, "quote_volume": 994179.5611, "trades": 10631, "taker_buy_base": 1728414.0, "taker_buy_quote": 460195.0411 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.267, "high": 0.268, "low": 0.2614, "close": 0.2635, "volume": 7774458.0, "close_time": 1743393599999, "quote_volume": 2059475.217, "trades": 16640, "taker_buy_base": 3488740.0, "taker_buy_quote": 924510.3198 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.2636, "high": 0.2671, "low": 0.2593, "close": 0.2609, "volume": 6547217.0, "close_time": 1743407999999, "quote_volume": 1726199.5083, "trades": 15363, "taker_buy_base": 3551427.0, "taker_buy_quote": 937409.2733 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.2609, "high": 0.266, "low": 0.2584, "close": 0.2648, "volume": 9389554.0, "close_time": 1743422399999, "quote_volume": 2457420.4591, "trades": 18293, "taker_buy_base": 4631444.0, "taker_buy_quote": 1213133.8461 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.2648, "high": 0.2701, "low": 0.2626, "close": 0.2674, "volume": 14510784.0, "close_time": 1743436799999, "quote_volume": 3879808.9507, "trades": 24903, "taker_buy_base": 7210308.0, "taker_buy_quote": 1927504.7234 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.2674, "high": 0.2688, "low": 0.2638, "close": 0.2648, "volume": 5428330.0, "close_time": 1743451199999, "quote_volume": 1445380.1093, "trades": 12994, "taker_buy_base": 2789826.0, "taker_buy_quote": 743428.4266 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.2648, "high": 0.2662, "low": 0.2621, "close": 0.2639, "volume": 5129290.0, "close_time": 1743465599999, "quote_volume": 1353663.1954, "trades": 11064, "taker_buy_base": 1887637.0, "taker_buy_quote": 498180.585 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.2639, "high": 0.2672, "low": 0.2618, "close": 0.2651, "volume": 5937025.0, "close_time": 1743479999999, "quote_volume": 1571705.1989, "trades": 11049, "taker_buy_base": 3272950.0, "taker_buy_quote": 866977.3971 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.2652, "high": 0.2682, "low": 0.2643, "close": 0.2666, "volume": 2899140.0, "close_time": 1743494399999, "quote_volume": 772331.1828, "trades": 7601, "taker_buy_base": 1835674.0, "taker_buy_quote": 488966.1217 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.2666, "high": 0.2748, "low": 0.2666, "close": 0.2719, "volume": 10096191.0, "close_time": 1743508799999, "quote_volume": 2746662.77, "trades": 18612, "taker_buy_base": 5310320.0, "taker_buy_quote": 1444036.219 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.2719, "high": 0.2775, "low": 0.2684, "close": 0.2771, "volume": 14308223.0, "close_time": 1743523199999, "quote_volume": 3913609.3703, "trades": 28017, "taker_buy_base": 7472279.0, "taker_buy_quote": 2045620.1826 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.2771, "high": 0.2794, "low": 0.273, "close": 0.2735, "volume": 7139548.0, "close_time": 1743537599999, "quote_volume": 1975810.0175, "trades": 17745, "taker_buy_base": 2744310.0, "taker_buy_quote": 759495.0999 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.2736, "high": 0.2741, "low": 0.2711, "close": 0.2721, "volume": 3377666.0, "close_time": 1743551999999, "quote_volume": 920344.4006, "trades": 9228, "taker_buy_base": 1735885.0, "taker_buy_quote": 473135.5581 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.2721, "high": 0.2723, "low": 0.2657, "close": 0.269, "volume": 5453378.0, "close_time": 1743566399999, "quote_volume": 1467588.5939, "trades": 12945, "taker_buy_base": 2469944.0, "taker_buy_quote": 664651.2779 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.2689, "high": 0.2738, "low": 0.2638, "close": 0.2655, "volume": 15669027.0, "close_time": 1743580799999, "quote_volume": 4196927.4821, "trades": 22242, "taker_buy_base": 8349610.0, "taker_buy_quote": 2237415.0777 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.2655, "high": 0.2689, "low": 0.2649, "close": 0.2672, "volume": 7558892.0, "close_time": 1743595199999, "quote_volume": 2019676.2804, "trades": 18139, "taker_buy_base": 4038386.0, "taker_buy_quote": 1079072.8312 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.2673, "high": 0.2752, "low": 0.2657, "close": 0.2728, "volume": 13927470.0, "close_time": 1743609599999, "quote_volume": 3775376.5375, "trades": 43392, "taker_buy_base": 6537363.0, "taker_buy_quote": 1772768.4336 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.2728, "high": 0.2741, "low": 0.2697, "close": 0.2721, "volume": 7026596.0, "close_time": 1743623999999, "quote_volume": 1912026.6461, "trades": 26559, "taker_buy_base": 3417292.0, "taker_buy_quote": 929801.9715 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.2721, "high": 0.2784, "low": 0.2542, "close": 0.2581, "volume": 40790140.0, "close_time": 1743638399999, "quote_volume": 10905326.5393, "trades": 95137, "taker_buy_base": 20090939.0, "taker_buy_quote": 5368428.9243 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.2581, "high": 0.2671, "low": 0.257, "close": 0.2651, "volume": 8521464.0, "close_time": 1743652799999, "quote_volume": 2238821.7693, "trades": 19172, "taker_buy_base": 4338518.0, "taker_buy_quote": 1140791.5146 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.2651, "high": 0.2654, "low": 0.2602, "close": 0.2613, "volume": 4056469.0, "close_time": 1743667199999, "quote_volume": 1066721.0503, "trades": 11462, "taker_buy_base": 2147618.0, "taker_buy_quote": 564816.6626 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.2614, "high": 0.2626, "low": 0.2557, "close": 0.2579, "volume": 5613393.0, "close_time": 1743681599999, "quote_volume": 1452826.663, "trades": 16189, "taker_buy_base": 2275985.0, "taker_buy_quote": 589218.2079 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.2579, "high": 0.2584, "low": 0.25, "close": 0.2529, "volume": 13720107.0, "close_time": 1743695999999, "quote_volume": 3468312.4268, "trades": 33420, "taker_buy_base": 5786189.0, "taker_buy_quote": 1463799.5952 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.2528, "high": 0.2589, "low": 0.2524, "close": 0.2589, "volume": 5663954.0, "close_time": 1743710399999, "quote_volume": 1449551.0875, "trades": 15331, "taker_buy_base": 2840146.0, "taker_buy_quote": 727153.4473 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.2589, "high": 0.2617, "low": 0.2564, "close": 0.261, "volume": 4738080.0, "close_time": 1743724799999, "quote_volume": 1229346.3715, "trades": 11142, "taker_buy_base": 2554114.0, "taker_buy_quote": 663169.6645 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.2611, "high": 0.2618, "low": 0.2573, "close": 0.2594, "volume": 3155436.0, "close_time": 1743739199999, "quote_volume": 820510.8299, "trades": 9116, "taker_buy_base": 1750907.0, "taker_buy_quote": 455370.5246 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.2594, "high": 0.2639, "low": 0.2579, "close": 0.2634, "volume": 6233197.0, "close_time": 1743753599999, "quote_volume": 1624778.4573, "trades": 10246, "taker_buy_base": 3172787.0, "taker_buy_quote": 826894.3666 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.2635, "high": 0.265, "low": 0.2531, "close": 0.2561, "volume": 8387604.0, "close_time": 1743767999999, "quote_volume": 2174681.5801, "trades": 18149, "taker_buy_base": 3720300.0, "taker_buy_quote": 966846.1183 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.2561, "high": 0.2623, "low": 0.2541, "close": 0.2579, "volume": 17469588.0, "close_time": 1743782399999, "quote_volume": 4517602.6761, "trades": 40774, "taker_buy_base": 9299209.0, "taker_buy_quote": 2404293.6887 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.2579, "high": 0.2626, "low": 0.2563, "close": 0.2595, "volume": 9489232.0, "close_time": 1743796799999, "quote_volume": 2460094.0734, "trades": 19889, "taker_buy_base": 4959127.0, "taker_buy_quote": 1285391.1275 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.2595, "high": 0.262, "low": 0.2579, "close": 0.2596, "volume": 3566833.0, "close_time": 1743811199999, "quote_volume": 927580.4721, "trades": 6976, "taker_buy_base": 1741380.0, "taker_buy_quote": 453035.4341 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.2595, "high": 0.2615, "low": 0.2581, "close": 0.2582, "volume": 2772112.0, "close_time": 1743825599999, "quote_volume": 719816.6092, "trades": 6502, "taker_buy_base": 1153762.0, "taker_buy_quote": 299764.4542 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.2582, "high": 0.2586, "low": 0.2564, "close": 0.2573, "volume": 2549929.0, "close_time": 1743839999999, "quote_volume": 656979.3686, "trades": 5990, "taker_buy_base": 977910.0, "taker_buy_quote": 251918.8302 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.2573, "high": 0.2577, "low": 0.2551, "close": 0.2565, "volume": 10812062.0, "close_time": 1743854399999, "quote_volume": 2769007.2446, "trades": 17962, "taker_buy_base": 4992714.0, "taker_buy_quote": 1278550.5302 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.2565, "high": 0.258, "low": 0.2512, "close": 0.2514, "volume": 13513020.0, "close_time": 1743868799999, "quote_volume": 3431506.0367, "trades": 23930, "taker_buy_base": 6033799.0, "taker_buy_quote": 1531356.618 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.2515, "high": 0.2522, "low": 0.2485, "close": 0.2489, "volume": 9868946.0, "close_time": 1743883199999, "quote_volume": 2474151.7832, "trades": 18946, "taker_buy_base": 4814951.0, "taker_buy_quote": 1207024.1694 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.249, "high": 0.2527, "low": 0.2487, "close": 0.2525, "volume": 4596052.0, "close_time": 1743897599999, "quote_volume": 1151128.7356, "trades": 10597, "taker_buy_base": 2532287.0, "taker_buy_quote": 634135.2497 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.2525, "high": 0.2543, "low": 0.2502, "close": 0.2518, "volume": 6328105.0, "close_time": 1743911999999, "quote_volume": 1595032.2832, "trades": 9733, "taker_buy_base": 2994714.0, "taker_buy_quote": 754651.0048 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.2519, "high": 0.2533, "low": 0.2477, "close": 0.2485, "volume": 16535153.0, "close_time": 1743926399999, "quote_volume": 4158381.4371, "trades": 19165, "taker_buy_base": 7930486.0, "taker_buy_quote": 1994146.9474 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.2485, "high": 0.2515, "low": 0.2472, "close": 0.25, "volume": 5114894.0, "close_time": 1743940799999, "quote_volume": 1278032.1656, "trades": 11726, "taker_buy_base": 2746953.0, "taker_buy_quote": 686650.7989 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.25, "high": 0.2523, "low": 0.2449, "close": 0.2521, "volume": 9947253.0, "close_time": 1743955199999, "quote_volume": 2474110.8788, "trades": 19822, "taker_buy_base": 4534309.0, "taker_buy_quote": 1128522.5624 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.2521, "high": 0.2532, "low": 0.238, "close": 0.2403, "volume": 19910824.0, "close_time": 1743969599999, "quote_volume": 4891438.4675, "trades": 48747, "taker_buy_base": 10251809.0, "taker_buy_quote": 2518248.3649 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.2402, "high": 0.242, "low": 0.2231, "close": 0.2263, "volume": 27269534.0, "close_time": 1743983999999, "quote_volume": 6326886.6873, "trades": 50858, "taker_buy_base": 13283230.0, "taker_buy_quote": 3077544.6217 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.2263, "high": 0.2288, "low": 0.2111, "close": 0.2143, "volume": 26118279.0, "close_time": 1743998399999, "quote_volume": 5784522.9413, "trades": 45665, "taker_buy_base": 12869758.0, "taker_buy_quote": 2860929.9136 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.2143, "high": 0.2168, "low": 0.2001, "close": 0.2048, "volume": 42389234.0, "close_time": 1744012799999, "quote_volume": 8765222.3091, "trades": 67706, "taker_buy_base": 18672041.0, "taker_buy_quote": 3860013.923 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.2048, "high": 0.2226, "low": 0.2026, "close": 0.2173, "volume": 27650746.0, "close_time": 1744027199999, "quote_volume": 5929639.6607, "trades": 44922, "taker_buy_base": 14148158.0, "taker_buy_quote": 3033206.0711 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.2174, "high": 0.2447, "low": 0.2163, "close": 0.2291, "volume": 82564215.0, "close_time": 1744041599999, "quote_volume": 19017159.734, "trades": 150136, "taker_buy_base": 41695750.0, "taker_buy_quote": 9604242.2316 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.2291, "high": 0.2337, "low": 0.2262, "close": 0.2314, "volume": 15943971.0, "close_time": 1744055999999, "quote_volume": 3678460.5035, "trades": 33651, "taker_buy_base": 8381412.0, "taker_buy_quote": 1933520.8139 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.2314, "high": 0.2375, "low": 0.2314, "close": 0.2322, "volume": 6759059.0, "close_time": 1744070399999, "quote_volume": 1581666.9753, "trades": 13282, "taker_buy_base": 3642255.0, "taker_buy_quote": 852428.078 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.2322, "high": 0.2371, "low": 0.2294, "close": 0.2329, "volume": 10141751.0, "close_time": 1744084799999, "quote_volume": 2373099.8808, "trades": 16856, "taker_buy_base": 5116673.0, "taker_buy_quote": 1197531.0947 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.2329, "high": 0.2342, "low": 0.2271, "close": 0.2293, "volume": 9528939.0, "close_time": 1744099199999, "quote_volume": 2200510.3713, "trades": 17063, "taker_buy_base": 4798815.0, "taker_buy_quote": 1108241.4234 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.2292, "high": 0.2363, "low": 0.2263, "close": 0.2358, "volume": 11127783.0, "close_time": 1744113599999, "quote_volume": 2559052.4835, "trades": 17827, "taker_buy_base": 5398785.0, "taker_buy_quote": 1242254.2762 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.2359, "high": 0.2414, "low": 0.2311, "close": 0.2326, "volume": 18001853.0, "close_time": 1744127999999, "quote_volume": 4252109.2326, "trades": 33784, "taker_buy_base": 8415328.0, "taker_buy_quote": 1989352.4935 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.2325, "high": 0.2331, "low": 0.2206, "close": 0.2221, "volume": 23476927.0, "close_time": 1744142399999, "quote_volume": 5285775.9988, "trades": 35805, "taker_buy_base": 10924386.0, "taker_buy_quote": 2459218.4522 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.2221, "high": 0.2258, "low": 0.2198, "close": 0.2212, "volume": 13887184.0, "close_time": 1744156799999, "quote_volume": 3095958.8171, "trades": 19273, "taker_buy_base": 7007271.0, "taker_buy_quote": 1562265.6227 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.2212, "high": 0.2238, "low": 0.2134, "close": 0.2159, "volume": 20045916.0, "close_time": 1744171199999, "quote_volume": 4390054.6013, "trades": 33780, "taker_buy_base": 10494794.0, "taker_buy_quote": 2298619.1417 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.2158, "high": 0.2245, "low": 0.2152, "close": 0.2229, "volume": 15687329.0, "close_time": 1744185599999, "quote_volume": 3465332.4533, "trades": 25055, "taker_buy_base": 8451478.0, "taker_buy_quote": 1867157.4392 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.223, "high": 0.2234, "low": 0.2153, "close": 0.2171, "volume": 15402444.0, "close_time": 1744199999999, "quote_volume": 3384814.1795, "trades": 27370, "taker_buy_base": 8135847.0, "taker_buy_quote": 1789163.285 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.2171, "high": 0.2238, "low": 0.2148, "close": 0.2205, "volume": 17642337.0, "close_time": 1744214399999, "quote_volume": 3875997.6326, "trades": 32662, "taker_buy_base": 9207494.0, "taker_buy_quote": 2022632.003 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.2206, "high": 0.2459, "low": 0.22, "close": 0.2435, "volume": 54176229.0, "close_time": 1744228799999, "quote_volume": 12891060.5353, "trades": 90303, "taker_buy_base": 25924401.0, "taker_buy_quote": 6166549.1557 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.2436, "high": 0.2448, "low": 0.241, "close": 0.2422, "volume": 11052779.0, "close_time": 1744243199999, "quote_volume": 2684516.4134, "trades": 15658, "taker_buy_base": 5859839.0, "taker_buy_quote": 1423595.0857 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.2422, "high": 0.2425, "low": 0.2326, "close": 0.2349, "volume": 7657879.0, "close_time": 1744257599999, "quote_volume": 1820191.0879, "trades": 13575, "taker_buy_base": 3828854.0, "taker_buy_quote": 909271.4206 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.2348, "high": 0.2369, "low": 0.2324, "close": 0.2335, "volume": 6034328.0, "close_time": 1744271999999, "quote_volume": 1418487.3093, "trades": 10449, "taker_buy_base": 3091269.0, "taker_buy_quote": 726836.9603 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.2336, "high": 0.2359, "low": 0.2326, "close": 0.2336, "volume": 4034311.0, "close_time": 1744286399999, "quote_volume": 943545.2708, "trades": 8918, "taker_buy_base": 1703331.0, "taker_buy_quote": 398432.5652 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.2335, "high": 0.2374, "low": 0.2249, "close": 0.2252, "volume": 23028130.0, "close_time": 1744300799999, "quote_volume": 5359619.082, "trades": 31971, "taker_buy_base": 11672498.0, "taker_buy_quote": 2718884.2378 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.2251, "high": 0.2293, "low": 0.2243, "close": 0.228, "volume": 13908875.0, "close_time": 1744315199999, "quote_volume": 3154396.4424, "trades": 21373, "taker_buy_base": 7876041.0, "taker_buy_quote": 1786194.3925 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.228, "high": 0.2312, "low": 0.2279, "close": 0.2303, "volume": 5558296.0, "close_time": 1744329599999, "quote_volume": 1277195.7728, "trades": 8232, "taker_buy_base": 2604064.0, "taker_buy_quote": 598246.2213 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.2302, "high": 0.2336, "low": 0.2292, "close": 0.2327, "volume": 8954060.0, "close_time": 1744343999999, "quote_volume": 2072717.3097, "trades": 12271, "taker_buy_base": 5197541.0, "taker_buy_quote": 1202521.0831 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.2326, "high": 0.2368, "low": 0.2324, "close": 0.2362, "volume": 6230216.0, "close_time": 1744358399999, "quote_volume": 1461316.7015, "trades": 7965, "taker_buy_base": 3088840.0, "taker_buy_quote": 724869.3569 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.2363, "high": 0.238, "low": 0.2343, "close": 0.2346, "volume": 9377849.0, "close_time": 1744372799999, "quote_volume": 2218123.8405, "trades": 14258, "taker_buy_base": 4420213.0, "taker_buy_quote": 1045806.3626 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.2346, "high": 0.2361, "low": 0.2315, "close": 0.2316, "volume": 13774469.0, "close_time": 1744387199999, "quote_volume": 3224322.4487, "trades": 20221, "taker_buy_base": 6427622.0, "taker_buy_quote": 1504736.4449 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.2316, "high": 0.2363, "low": 0.2311, "close": 0.2358, "volume": 9368070.0, "close_time": 1744401599999, "quote_volume": 2190365.0748, "trades": 14647, "taker_buy_base": 5424683.0, "taker_buy_quote": 1268792.43 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.2358, "high": 0.2371, "low": 0.2331, "close": 0.2339, "volume": 5453523.0, "close_time": 1744415999999, "quote_volume": 1282041.2554, "trades": 7091, "taker_buy_base": 2144459.0, "taker_buy_quote": 504119.7086 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.2339, "high": 0.2352, "low": 0.2328, "close": 0.2346, "volume": 3702056.0, "close_time": 1744430399999, "quote_volume": 865102.3374, "trades": 6175, "taker_buy_base": 1660410.0, "taker_buy_quote": 387892.7777 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.2346, "high": 0.2367, "low": 0.2339, "close": 0.2362, "volume": 3337232.0, "close_time": 1744444799999, "quote_volume": 786633.6031, "trades": 6128, "taker_buy_base": 1731545.0, "taker_buy_quote": 408110.6489 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.2361, "high": 0.2394, "low": 0.236, "close": 0.2382, "volume": 7086990.0, "close_time": 1744459199999, "quote_volume": 1687648.8649, "trades": 9812, "taker_buy_base": 4050522.0, "taker_buy_quote": 964815.3135 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.2382, "high": 0.2486, "low": 0.2371, "close": 0.2472, "volume": 15693788.0, "close_time": 1744473599999, "quote_volume": 3834342.7509, "trades": 23381, "taker_buy_base": 7862458.0, "taker_buy_quote": 1919455.6095 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.2472, "high": 0.2487, "low": 0.2429, "close": 0.2432, "volume": 6613661.0, "close_time": 1744487999999, "quote_volume": 1623729.8771, "trades": 10924, "taker_buy_base": 2833892.0, "taker_buy_quote": 696007.3865 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.2432, "high": 0.247, "low": 0.2431, "close": 0.2463, "volume": 4590325.0, "close_time": 1744502399999, "quote_volume": 1128529.8059, "trades": 8315, "taker_buy_base": 2323643.0, "taker_buy_quote": 571218.8967 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.2462, "high": 0.2482, "low": 0.2426, "close": 0.2443, "volume": 4847157.0, "close_time": 1744516799999, "quote_volume": 1189492.2236, "trades": 11422, "taker_buy_base": 2307675.0, "taker_buy_quote": 566393.7251 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.2443, "high": 0.2444, "low": 0.2412, "close": 0.2431, "volume": 4355671.0, "close_time": 1744531199999, "quote_volume": 1055425.5764, "trades": 8959, "taker_buy_base": 1857005.0, "taker_buy_quote": 450040.628 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.2432, "high": 0.2523, "low": 0.2419, "close": 0.2476, "volume": 13989240.0, "close_time": 1744545599999, "quote_volume": 3474575.7728, "trades": 25921, "taker_buy_base": 7421872.0, "taker_buy_quote": 1842327.2281 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.2476, "high": 0.2494, "low": 0.2407, "close": 0.2429, "volume": 10334191.0, "close_time": 1744559999999, "quote_volume": 2524365.1114, "trades": 24033, "taker_buy_base": 4656442.0, "taker_buy_quote": 1137622.5482 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.243, "high": 0.2486, "low": 0.2391, "close": 0.2414, "volume": 13998893.0, "close_time": 1744574399999, "quote_volume": 3419603.3227, "trades": 27480, "taker_buy_base": 7294182.0, "taker_buy_quote": 1783042.2843 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.2414, "high": 0.2431, "low": 0.2349, "close": 0.238, "volume": 9327214.0, "close_time": 1744588799999, "quote_volume": 2221722.742, "trades": 25945, "taker_buy_base": 3959233.0, "taker_buy_quote": 943276.1597 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.2381, "high": 0.2452, "low": 0.2372, "close": 0.2405, "volume": 9259912.0, "close_time": 1744603199999, "quote_volume": 2236246.0423, "trades": 22711, "taker_buy_base": 4931988.0, "taker_buy_quote": 1191134.1742 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.2406, "high": 0.2438, "low": 0.2384, "close": 0.2411, "volume": 6843986.0, "close_time": 1744617599999, "quote_volume": 1649747.4155, "trades": 16803, "taker_buy_base": 3498104.0, "taker_buy_quote": 843476.7696 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.2412, "high": 0.2475, "low": 0.2412, "close": 0.2457, "volume": 7185577.0, "close_time": 1744631999999, "quote_volume": 1759175.7822, "trades": 17765, "taker_buy_base": 3432864.0, "taker_buy_quote": 840159.9688 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.2458, "high": 0.2472, "low": 0.2375, "close": 0.2378, "volume": 12330533.0, "close_time": 1744646399999, "quote_volume": 3003116.5063, "trades": 31240, "taker_buy_base": 5795366.0, "taker_buy_quote": 1412969.3547 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.2378, "high": 0.2416, "low": 0.237, "close": 0.2403, "volume": 7423586.0, "close_time": 1744660799999, "quote_volume": 1779091.8584, "trades": 21270, "taker_buy_base": 3997659.0, "taker_buy_quote": 958007.2066 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.2404, "high": 0.2421, "low": 0.2374, "close": 0.2399, "volume": 4686195.0, "close_time": 1744675199999, "quote_volume": 1123889.7785, "trades": 13033, "taker_buy_base": 2114428.0, "taker_buy_quote": 506973.8167 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.24, "high": 0.2434, "low": 0.2384, "close": 0.2431, "volume": 4460669.0, "close_time": 1744689599999, "quote_volume": 1073987.3174, "trades": 16296, "taker_buy_base": 2255725.0, "taker_buy_quote": 543040.01 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.2431, "high": 0.2433, "low": 0.2394, "close": 0.2416, "volume": 5334245.0, "close_time": 1744703999999, "quote_volume": 1285474.6164, "trades": 12479, "taker_buy_base": 2475080.0, "taker_buy_quote": 596393.3081 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.2416, "high": 0.2451, "low": 0.2402, "close": 0.241, "volume": 7858978.0, "close_time": 1744718399999, "quote_volume": 1904659.3664, "trades": 17579, "taker_buy_base": 3670211.0, "taker_buy_quote": 889351.222 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.241, "high": 0.2447, "low": 0.2385, "close": 0.2388, "volume": 19623716.0, "close_time": 1744732799999, "quote_volume": 4755093.384, "trades": 40363, "taker_buy_base": 7255115.0, "taker_buy_quote": 1756768.1175 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.2388, "high": 0.2395, "low": 0.2365, "close": 0.2376, "volume": 11394618.0, "close_time": 1744747199999, "quote_volume": 2715544.3393, "trades": 27392, "taker_buy_base": 4932661.0, "taker_buy_quote": 1175513.1116 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.2375, "high": 0.2417, "low": 0.2353, "close": 0.2355, "volume": 6764785.0, "close_time": 1744761599999, "quote_volume": 1610189.8293, "trades": 16206, "taker_buy_base": 3099871.0, "taker_buy_quote": 737657.0242 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.2355, "high": 0.2377, "low": 0.2339, "close": 0.2358, "volume": 6228650.0, "close_time": 1744775999999, "quote_volume": 1469170.4616, "trades": 15828, "taker_buy_base": 2943098.0, "taker_buy_quote": 694301.5355 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.2358, "high": 0.2368, "low": 0.231, "close": 0.2316, "volume": 4797035.0, "close_time": 1744790399999, "quote_volume": 1122005.2712, "trades": 14587, "taker_buy_base": 2310131.0, "taker_buy_quote": 540484.4463 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.2316, "high": 0.2361, "low": 0.2306, "close": 0.2352, "volume": 7058782.0, "close_time": 1744804799999, "quote_volume": 1649799.0174, "trades": 16870, "taker_buy_base": 3419553.0, "taker_buy_quote": 799194.7712 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.2353, "high": 0.2393, "low": 0.2342, "close": 0.2348, "volume": 13183525.0, "close_time": 1744819199999, "quote_volume": 3117168.1456, "trades": 29167, "taker_buy_base": 6996348.0, "taker_buy_quote": 1653980.6124 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.2348, "high": 0.2386, "low": 0.2306, "close": 0.2376, "volume": 14463885.0, "close_time": 1744833599999, "quote_volume": 3397826.0909, "trades": 38694, "taker_buy_base": 7100471.0, "taker_buy_quote": 1667711.5724 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.2376, "high": 0.2398, "low": 0.2351, "close": 0.2357, "volume": 5590666.0, "close_time": 1744847999999, "quote_volume": 1327681.3721, "trades": 17053, "taker_buy_base": 2883909.0, "taker_buy_quote": 684893.3322 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2358, "high": 0.2378, "low": 0.2344, "close": 0.2359, "volume": 4129353.0, "close_time": 1744862399999, "quote_volume": 973251.1833, "trades": 10934, "taker_buy_base": 2034509.0, "taker_buy_quote": 479554.5518 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.2358, "high": 0.2401, "low": 0.2352, "close": 0.2377, "volume": 4089088.0, "close_time": 1744876799999, "quote_volume": 975278.4027, "trades": 10278, "taker_buy_base": 2205626.0, "taker_buy_quote": 526122.3338 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.2378, "high": 0.2382, "low": 0.2361, "close": 0.2371, "volume": 3932664.0, "close_time": 1744891199999, "quote_volume": 932559.1871, "trades": 8881, "taker_buy_base": 1969494.0, "taker_buy_quote": 467086.5482 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.2372, "high": 0.2399, "low": 0.2366, "close": 0.2388, "volume": 8428321.0, "close_time": 1744905599999, "quote_volume": 2010484.2784, "trades": 17378, "taker_buy_base": 3973622.0, "taker_buy_quote": 947778.8822 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.2388, "high": 0.2423, "low": 0.2376, "close": 0.2395, "volume": 8225725.0, "close_time": 1744919999999, "quote_volume": 1977019.7205, "trades": 19799, "taker_buy_base": 4678826.0, "taker_buy_quote": 1124935.2956 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.2395, "high": 0.2421, "low": 0.239, "close": 0.2394, "volume": 2951450.0, "close_time": 1744934399999, "quote_volume": 710509.272, "trades": 8983, "taker_buy_base": 1390690.0, "taker_buy_quote": 334852.4964 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.2395, "high": 0.2422, "low": 0.2381, "close": 0.2421, "volume": 3674231.0, "close_time": 1744948799999, "quote_volume": 882282.7851, "trades": 11272, "taker_buy_base": 1641139.0, "taker_buy_quote": 394171.9316 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.2422, "high": 0.2424, "low": 0.2402, "close": 0.2412, "volume": 4144821.0, "close_time": 1744963199999, "quote_volume": 1000204.0274, "trades": 10375, "taker_buy_base": 1929950.0, "taker_buy_quote": 465882.5186 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.2412, "high": 0.2447, "low": 0.2412, "close": 0.2439, "volume": 4830616.0, "close_time": 1744977599999, "quote_volume": 1174050.0958, "trades": 10919, "taker_buy_base": 2677217.0, "taker_buy_quote": 650889.1743 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.2439, "high": 0.2448, "low": 0.241, "close": 0.2414, "volume": 5228741.0, "close_time": 1744991999999, "quote_volume": 1270955.7612, "trades": 12323, "taker_buy_base": 2727548.0, "taker_buy_quote": 663607.4034 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.2413, "high": 0.243, "low": 0.2409, "close": 0.2413, "volume": 2302807.0, "close_time": 1745006399999, "quote_volume": 557339.7504, "trades": 7315, "taker_buy_base": 1186058.0, "taker_buy_quote": 287115.7507 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.2413, "high": 0.2419, "low": 0.2395, "close": 0.24, "volume": 3413007.0, "close_time": 1745020799999, "quote_volume": 820847.2633, "trades": 7044, "taker_buy_base": 1320297.0, "taker_buy_quote": 317762.8038 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2399, "high": 0.2444, "low": 0.2397, "close": 0.2439, "volume": 2875080.0, "close_time": 1745035199999, "quote_volume": 696160.1939, "trades": 8302, "taker_buy_base": 1695249.0, "taker_buy_quote": 410317.9754 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.244, "high": 0.2468, "low": 0.2438, "close": 0.2466, "volume": 4237633.0, "close_time": 1745049599999, "quote_volume": 1037547.7865, "trades": 7716, "taker_buy_base": 2268897.0, "taker_buy_quote": 555764.8965 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.2467, "high": 0.2475, "low": 0.2455, "close": 0.246, "volume": 4282633.0, "close_time": 1745063999999, "quote_volume": 1057042.563, "trades": 9324, "taker_buy_base": 2097485.0, "taker_buy_quote": 517859.0232 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.246, "high": 0.2469, "low": 0.2447, "close": 0.2451, "volume": 2610464.0, "close_time": 1745078399999, "quote_volume": 641527.6963, "trades": 7804, "taker_buy_base": 1246546.0, "taker_buy_quote": 306367.7771 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.2451, "high": 0.2475, "low": 0.2442, "close": 0.2474, "volume": 2771621.0, "close_time": 1745092799999, "quote_volume": 682582.9136, "trades": 8373, "taker_buy_base": 1674220.0, "taker_buy_quote": 412468.1909 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.2474, "high": 0.2495, "low": 0.2461, "close": 0.2462, "volume": 4163490.0, "close_time": 1745107199999, "quote_volume": 1032585.7194, "trades": 7836, "taker_buy_base": 1833991.0, "taker_buy_quote": 454765.6473 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.2462, "high": 0.2475, "low": 0.2456, "close": 0.2463, "volume": 2247347.0, "close_time": 1745121599999, "quote_volume": 554162.0467, "trades": 6227, "taker_buy_base": 1069903.0, "taker_buy_quote": 263904.3717 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.2462, "high": 0.2469, "low": 0.244, "close": 0.2448, "volume": 2719263.0, "close_time": 1745135999999, "quote_volume": 667643.4868, "trades": 7698, "taker_buy_base": 1322885.0, "taker_buy_quote": 324974.9035 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.2449, "high": 0.2453, "low": 0.239, "close": 0.2415, "volume": 8320183.0, "close_time": 1745150399999, "quote_volume": 2009534.495, "trades": 14859, "taker_buy_base": 4052003.0, "taker_buy_quote": 978439.553 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.2415, "high": 0.2424, "low": 0.2407, "close": 0.2412, "volume": 3723310.0, "close_time": 1745164799999, "quote_volume": 899240.6542, "trades": 8121, "taker_buy_base": 1754346.0, "taker_buy_quote": 423781.9113 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.2411, "high": 0.2443, "low": 0.2407, "close": 0.244, "volume": 2389465.0, "close_time": 1745179199999, "quote_volume": 578597.2184, "trades": 6142, "taker_buy_base": 1470120.0, "taker_buy_quote": 355980.1707 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.2439, "high": 0.2453, "low": 0.2423, "close": 0.2436, "volume": 3960927.0, "close_time": 1745193599999, "quote_volume": 966907.7978, "trades": 8065, "taker_buy_base": 2260719.0, "taker_buy_quote": 551950.4954 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.2437, "high": 0.2527, "low": 0.2437, "close": 0.2498, "volume": 10570673.0, "close_time": 1745207999999, "quote_volume": 2638854.2258, "trades": 25556, "taker_buy_base": 5332780.0, "taker_buy_quote": 1331041.9359 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.2499, "high": 0.2577, "low": 0.2495, "close": 0.2577, "volume": 8898645.0, "close_time": 1745222399999, "quote_volume": 2263584.438, "trades": 18305, "taker_buy_base": 4913523.0, "taker_buy_quote": 1250791.771 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.2577, "high": 0.2627, "low": 0.2565, "close": 0.2577, "volume": 16959863.0, "close_time": 1745236799999, "quote_volume": 4397907.266, "trades": 35246, "taker_buy_base": 7779232.0, "taker_buy_quote": 2018187.7237 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.2577, "high": 0.2626, "low": 0.255, "close": 0.258, "volume": 20676267.0, "close_time": 1745251199999, "quote_volume": 5361356.8234, "trades": 35444, "taker_buy_base": 10315930.0, "taker_buy_quote": 2675465.0735 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.2581, "high": 0.2591, "low": 0.2509, "close": 0.2552, "volume": 13962479.0, "close_time": 1745265599999, "quote_volume": 3548457.5978, "trades": 33995, "taker_buy_base": 7041974.0, "taker_buy_quote": 1790354.5514 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.2551, "high": 0.2554, "low": 0.2484, "close": 0.2501, "volume": 5471141.0, "close_time": 1745279999999, "quote_volume": 1374312.3287, "trades": 12011, "taker_buy_base": 3354669.0, "taker_buy_quote": 842270.233 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.2502, "high": 0.2522, "low": 0.2475, "close": 0.2485, "volume": 8964634.0, "close_time": 1745294399999, "quote_volume": 2235629.2002, "trades": 24199, "taker_buy_base": 5038411.0, "taker_buy_quote": 1256841.3609 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.2484, "high": 0.2486, "low": 0.2438, "close": 0.247, "volume": 8415877.0, "close_time": 1745308799999, "quote_volume": 2071467.517, "trades": 22417, "taker_buy_base": 4838383.0, "taker_buy_quote": 1190621.7175 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.247, "high": 0.2511, "low": 0.2455, "close": 0.2498, "volume": 18779124.0, "close_time": 1745323199999, "quote_volume": 4661397.1651, "trades": 34116, "taker_buy_base": 10915080.0, "taker_buy_quote": 2709841.3562 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.2497, "high": 0.2606, "low": 0.2494, "close": 0.258, "volume": 24703115.0, "close_time": 1745337599999, "quote_volume": 6309083.1285, "trades": 45021, "taker_buy_base": 12935634.0, "taker_buy_quote": 3305331.4204 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.2581, "high": 0.2604, "low": 0.256, "close": 0.2597, "volume": 13261237.0, "close_time": 1745351999999, "quote_volume": 3426427.2194, "trades": 25415, "taker_buy_base": 6512980.0, "taker_buy_quote": 1683651.6677 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.2597, "high": 0.268, "low": 0.2587, "close": 0.265, "volume": 21210094.0, "close_time": 1745366399999, "quote_volume": 5584686.377, "trades": 38677, "taker_buy_base": 10304963.0, "taker_buy_quote": 2714801.1737 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.265, "high": 0.2689, "low": 0.2633, "close": 0.2687, "volume": 15955438.0, "close_time": 1745380799999, "quote_volume": 4244954.6865, "trades": 31062, "taker_buy_base": 7920621.0, "taker_buy_quote": 2107241.212 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.2686, "high": 0.27, "low": 0.2631, "close": 0.2695, "volume": 16855194.0, "close_time": 1745395199999, "quote_volume": 4500238.5329, "trades": 29947, "taker_buy_base": 7928663.0, "taker_buy_quote": 2118891.7867 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.2694, "high": 0.2739, "low": 0.2684, "close": 0.2707, "volume": 17187680.0, "close_time": 1745409599999, "quote_volume": 4671730.1814, "trades": 33233, "taker_buy_base": 7802518.0, "taker_buy_quote": 2120545.8143 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.2708, "high": 0.2753, "low": 0.2634, "close": 0.2659, "volume": 25346172.0, "close_time": 1745423999999, "quote_volume": 6832823.9512, "trades": 62690, "taker_buy_base": 11924380.0, "taker_buy_quote": 3216725.5771 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.2659, "high": 0.2709, "low": 0.2649, "close": 0.2671, "volume": 9263078.0, "close_time": 1745438399999, "quote_volume": 2482532.394, "trades": 25829, "taker_buy_base": 4779140.0, "taker_buy_quote": 1281034.8069 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.267, "high": 0.2689, "low": 0.2657, "close": 0.2663, "volume": 3789029.0, "close_time": 1745452799999, "quote_volume": 1011886.5066, "trades": 11457, "taker_buy_base": 1883170.0, "taker_buy_quote": 502865.4012 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.2663, "high": 0.2675, "low": 0.2601, "close": 0.2604, "volume": 7530244.0, "close_time": 1745467199999, "quote_volume": 1986314.4948, "trades": 18353, "taker_buy_base": 3295167.0, "taker_buy_quote": 869589.892 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.2603, "high": 0.2649, "low": 0.2598, "close": 0.2616, "volume": 6740210.0, "close_time": 1745481599999, "quote_volume": 1769024.707, "trades": 15564, "taker_buy_base": 3004121.0, "taker_buy_quote": 788558.801 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.2616, "high": 0.2659, "low": 0.2586, "close": 0.2653, "volume": 10687327.0, "close_time": 1745495999999, "quote_volume": 2802916.3123, "trades": 25096, "taker_buy_base": 5134105.0, "taker_buy_quote": 1346940.0271 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.2654, "high": 0.2837, "low": 0.2646, "close": 0.2764, "volume": 33932443.0, "close_time": 1745510399999, "quote_volume": 9292372.8318, "trades": 63532, "taker_buy_base": 17745443.0, "taker_buy_quote": 4859890.1104 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.2765, "high": 0.2807, "low": 0.2742, "close": 0.2791, "volume": 14554614.0, "close_time": 1745524799999, "quote_volume": 4046199.1668, "trades": 31147, "taker_buy_base": 7712259.0, "taker_buy_quote": 2144036.9636 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.2792, "high": 0.2814, "low": 0.2771, "close": 0.281, "volume": 8578954.0, "close_time": 1745539199999, "quote_volume": 2397282.1094, "trades": 19659, "taker_buy_base": 3822622.0, "taker_buy_quote": 1068192.2218 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2809, "high": 0.2814, "low": 0.2742, "close": 0.2752, "volume": 12865890.0, "close_time": 1745553599999, "quote_volume": 3567603.5388, "trades": 30718, "taker_buy_base": 5039135.0, "taker_buy_quote": 1397820.7075 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.2752, "high": 0.2843, "low": 0.2744, "close": 0.2828, "volume": 14333883.0, "close_time": 1745567999999, "quote_volume": 4013228.9537, "trades": 27509, "taker_buy_base": 7865730.0, "taker_buy_quote": 2202486.1666 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.2828, "high": 0.2853, "low": 0.2813, "close": 0.2845, "volume": 11466332.0, "close_time": 1745582399999, "quote_volume": 3253476.051, "trades": 26693, "taker_buy_base": 5738693.0, "taker_buy_quote": 1628613.04 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.2845, "high": 0.2915, "low": 0.281, "close": 0.2863, "volume": 19085077.0, "close_time": 1745596799999, "quote_volume": 5461328.0579, "trades": 48923, "taker_buy_base": 10406169.0, "taker_buy_quote": 2978353.6214 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.2864, "high": 0.2891, "low": 0.2834, "close": 0.2844, "volume": 8729688.0, "close_time": 1745611199999, "quote_volume": 2494335.0739, "trades": 24468, "taker_buy_base": 4165808.0, "taker_buy_quote": 1190741.4353 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.2844, "high": 0.2861, "low": 0.2814, "close": 0.2835, "volume": 7292699.0, "close_time": 1745625599999, "quote_volume": 2071595.3497, "trades": 16425, "taker_buy_base": 3654673.0, "taker_buy_quote": 1038094.8717 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2835, "high": 0.2912, "low": 0.2835, "close": 0.2911, "volume": 7471061.0, "close_time": 1745639999999, "quote_volume": 2154304.1242, "trades": 22312, "taker_buy_base": 4259510.0, "taker_buy_quote": 1228358.6003 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.291, "high": 0.2975, "low": 0.2873, "close": 0.2938, "volume": 21300531.0, "close_time": 1745654399999, "quote_volume": 6264153.4292, "trades": 38079, "taker_buy_base": 10869442.0, "taker_buy_quote": 3196833.6832 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.2938, "high": 0.2966, "low": 0.2881, "close": 0.289, "volume": 11203700.0, "close_time": 1745668799999, "quote_volume": 3276673.3797, "trades": 33405, "taker_buy_base": 5342516.0, "taker_buy_quote": 1563613.462 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.2891, "high": 0.2915, "low": 0.2869, "close": 0.2904, "volume": 10170775.0, "close_time": 1745683199999, "quote_volume": 2939579.0278, "trades": 26692, "taker_buy_base": 5225508.0, "taker_buy_quote": 1510793.1427 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.2904, "high": 0.2914, "low": 0.2878, "close": 0.2911, "volume": 6364131.0, "close_time": 1745697599999, "quote_volume": 1846574.3345, "trades": 16546, "taker_buy_base": 3111191.0, "taker_buy_quote": 903236.9568 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.2911, "high": 0.293, "low": 0.2888, "close": 0.2906, "volume": 4140604.0, "close_time": 1745711999999, "quote_volume": 1203949.2781, "trades": 12314, "taker_buy_base": 1935024.0, "taker_buy_quote": 562625.4298 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.2906, "high": 0.2943, "low": 0.2861, "close": 0.2904, "volume": 13497637.0, "close_time": 1745726399999, "quote_volume": 3921579.8295, "trades": 32361, "taker_buy_base": 6653067.0, "taker_buy_quote": 1933902.0198 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.2904, "high": 0.2907, "low": 0.2815, "close": 0.2843, "volume": 10131499.0, "close_time": 1745740799999, "quote_volume": 2888500.715, "trades": 21211, "taker_buy_base": 4257315.0, "taker_buy_quote": 1213673.6033 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.2844, "high": 0.2871, "low": 0.2825, "close": 0.2825, "volume": 3212618.0, "close_time": 1745755199999, "quote_volume": 915641.0898, "trades": 9103, "taker_buy_base": 1612922.0, "taker_buy_quote": 459875.7138 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.2825, "high": 0.2879, "low": 0.2806, "close": 0.2842, "volume": 17440130.0, "close_time": 1745769599999, "quote_volume": 4966784.6907, "trades": 43847, "taker_buy_base": 9403795.0, "taker_buy_quote": 2678853.7619 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.2843, "high": 0.2887, "low": 0.2824, "close": 0.2884, "volume": 7435865.0, "close_time": 1745783999999, "quote_volume": 2123819.4105, "trades": 16396, "taker_buy_base": 4158978.0, "taker_buy_quote": 1188252.9755 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.2884, "high": 0.2897, "low": 0.2839, "close": 0.2841, "volume": 7644075.0, "close_time": 1745798399999, "quote_volume": 2188907.1991, "trades": 18619, "taker_buy_base": 3564689.0, "taker_buy_quote": 1021513.3713 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.2842, "high": 0.288, "low": 0.2783, "close": 0.2874, "volume": 13716887.0, "close_time": 1745812799999, "quote_volume": 3880727.5743, "trades": 33547, "taker_buy_base": 6486708.0, "taker_buy_quote": 1835219.3691 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.2874, "high": 0.2922, "low": 0.286, "close": 0.2911, "volume": 15590962.0, "close_time": 1745827199999, "quote_volume": 4508621.4802, "trades": 32124, "taker_buy_base": 8913436.0, "taker_buy_quote": 2578491.8656 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.2912, "high": 0.2943, "low": 0.2871, "close": 0.2879, "volume": 14055482.0, "close_time": 1745841599999, "quote_volume": 4082236.0436, "trades": 30980, "taker_buy_base": 6885911.0, "taker_buy_quote": 1999950.0445 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.288, "high": 0.2888, "low": 0.2805, "close": 0.2819, "volume": 17483550.0, "close_time": 1745855999999, "quote_volume": 4970390.2452, "trades": 36877, "taker_buy_base": 7346570.0, "taker_buy_quote": 2089521.5034 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.2819, "high": 0.2847, "low": 0.2806, "close": 0.2833, "volume": 8036617.0, "close_time": 1745870399999, "quote_volume": 2274017.6532, "trades": 19207, "taker_buy_base": 4127825.0, "taker_buy_quote": 1168383.7913 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.2833, "high": 0.2841, "low": 0.2814, "close": 0.2825, "volume": 6607492.0, "close_time": 1745884799999, "quote_volume": 1867200.8429, "trades": 12305, "taker_buy_base": 3051275.0, "taker_buy_quote": 862317.6162 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2824, "high": 0.2851, "low": 0.2801, "close": 0.282, "volume": 5465574.0, "close_time": 1745899199999, "quote_volume": 1544595.7354, "trades": 15583, "taker_buy_base": 3244246.0, "taker_buy_quote": 916721.5598 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.282, "high": 0.2826, "low": 0.2786, "close": 0.282, "volume": 7091380.0, "close_time": 1745913599999, "quote_volume": 1989901.1681, "trades": 14690, "taker_buy_base": 3555597.0, "taker_buy_quote": 998101.9623 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.282, "high": 0.2827, "low": 0.2784, "close": 0.28, "volume": 6673320.0, "close_time": 1745927999999, "quote_volume": 1872046.0762, "trades": 14723, "taker_buy_base": 3400871.0, "taker_buy_quote": 954346.3716 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.2801, "high": 0.282, "low": 0.2774, "close": 0.2804, "volume": 9265355.0, "close_time": 1745942399999, "quote_volume": 2593279.8742, "trades": 17689, "taker_buy_base": 4133663.0, "taker_buy_quote": 1157276.3131 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.2803, "high": 0.2826, "low": 0.2787, "close": 0.2795, "volume": 4647938.0, "close_time": 1745956799999, "quote_volume": 1304924.9179, "trades": 12663, "taker_buy_base": 2522373.0, "taker_buy_quote": 708152.2393 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.2796, "high": 0.2804, "low": 0.2752, "close": 0.2777, "volume": 8441129.0, "close_time": 1745971199999, "quote_volume": 2343851.2437, "trades": 17183, "taker_buy_base": 3682828.0, "taker_buy_quote": 1022356.8271 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2777, "high": 0.2811, "low": 0.2758, "close": 0.2808, "volume": 7476874.0, "close_time": 1745985599999, "quote_volume": 2080462.9574, "trades": 15504, "taker_buy_base": 3680726.0, "taker_buy_quote": 1024411.0723 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.2808, "high": 0.2819, "low": 0.2751, "close": 0.276, "volume": 5157476.0, "close_time": 1745999999999, "quote_volume": 1439435.5983, "trades": 12747, "taker_buy_base": 2180910.0, "taker_buy_quote": 609705.0221 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.276, "high": 0.2796, "low": 0.2754, "close": 0.2789, "volume": 4608286.0, "close_time": 1746014399999, "quote_volume": 1279604.3014, "trades": 10973, "taker_buy_base": 2624611.0, "taker_buy_quote": 728728.1014 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.2789, "high": 0.2789, "low": 0.2671, "close": 0.2711, "volume": 15901926.0, "close_time": 1746028799999, "quote_volume": 4317616.3198, "trades": 41200, "taker_buy_base": 7399615.0, "taker_buy_quote": 2008466.8207 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.2711, "high": 0.2734, "low": 0.2682, "close": 0.2701, "volume": 7315669.0, "close_time": 1746043199999, "quote_volume": 1981846.0581, "trades": 20773, "taker_buy_base": 3633744.0, "taker_buy_quote": 984308.617 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.2701, "high": 0.2733, "low": 0.2699, "close": 0.271, "volume": 3636112.0, "close_time": 1746057599999, "quote_volume": 988172.4729, "trades": 10030, "taker_buy_base": 1745151.0, "taker_buy_quote": 474246.581 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2711, "high": 0.2738, "low": 0.2705, "close": 0.2715, "volume": 5236302.0, "close_time": 1746071999999, "quote_volume": 1427252.3247, "trades": 12246, "taker_buy_base": 2925454.0, "taker_buy_quote": 797626.8079 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.2716, "high": 0.2726, "low": 0.2701, "close": 0.2713, "volume": 4750237.0, "close_time": 1746086399999, "quote_volume": 1287664.2691, "trades": 10486, "taker_buy_base": 1713667.0, "taker_buy_quote": 464467.6308 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.2712, "high": 0.2802, "low": 0.271, "close": 0.2794, "volume": 10588927.0, "close_time": 1746100799999, "quote_volume": 2933302.3962, "trades": 20560, "taker_buy_base": 5869854.0, "taker_buy_quote": 1625680.6086 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.2794, "high": 0.2805, "low": 0.2754, "close": 0.2765, "volume": 14182324.0, "close_time": 1746115199999, "quote_volume": 3941570.0206, "trades": 29625, "taker_buy_base": 6555783.0, "taker_buy_quote": 1822628.1015 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.2764, "high": 0.2801, "low": 0.2758, "close": 0.2761, "volume": 4709214.0, "close_time": 1746129599999, "quote_volume": 1307173.3223, "trades": 13285, "taker_buy_base": 2415206.0, "taker_buy_quote": 670479.8908 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.2762, "high": 0.2765, "low": 0.2734, "close": 0.2735, "volume": 4127823.0, "close_time": 1746143999999, "quote_volume": 1136011.8101, "trades": 11112, "taker_buy_base": 1871998.0, "taker_buy_quote": 515307.8028 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2735, "high": 0.2795, "low": 0.2731, "close": 0.2775, "volume": 5969515.0, "close_time": 1746158399999, "quote_volume": 1649936.6029, "trades": 15462, "taker_buy_base": 3512607.0, "taker_buy_quote": 971082.3885 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.2776, "high": 0.2783, "low": 0.2732, "close": 0.2734, "volume": 4453990.0, "close_time": 1746172799999, "quote_volume": 1228259.0777, "trades": 12899, "taker_buy_base": 2102943.0, "taker_buy_quote": 580114.5633 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.2734, "high": 0.2764, "low": 0.2732, "close": 0.2759, "volume": 5346680.0, "close_time": 1746187199999, "quote_volume": 1472831.6214, "trades": 12512, "taker_buy_base": 2716910.0, "taker_buy_quote": 748447.6709 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.2758, "high": 0.28, "low": 0.2746, "close": 0.2755, "volume": 15319722.0, "close_time": 1746201599999, "quote_volume": 4245712.3589, "trades": 33204, "taker_buy_base": 7210587.0, "taker_buy_quote": 1999291.1385 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.2754, "high": 0.2796, "low": 0.2707, "close": 0.2714, "volume": 12241712.0, "close_time": 1746215999999, "quote_volume": 3368075.4116, "trades": 22907, "taker_buy_base": 6095450.0, "taker_buy_quote": 1677782.007 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.2715, "high": 0.2749, "low": 0.2706, "close": 0.2746, "volume": 3659947.0, "close_time": 1746230399999, "quote_volume": 998114.7668, "trades": 7766, "taker_buy_base": 2340766.0, "taker_buy_quote": 638756.2537 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2747, "high": 0.2757, "low": 0.2717, "close": 0.2733, "volume": 3409217.0, "close_time": 1746244799999, "quote_volume": 933264.0814, "trades": 10885, "taker_buy_base": 1639504.0, "taker_buy_quote": 448890.8789 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.2733, "high": 0.2741, "low": 0.2705, "close": 0.2709, "volume": 2033641.0, "close_time": 1746259199999, "quote_volume": 553172.7575, "trades": 6415, "taker_buy_base": 1070122.0, "taker_buy_quote": 291136.9197 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.2708, "high": 0.2728, "low": 0.2678, "close": 0.2681, "volume": 5225446.0, "close_time": 1746273599999, "quote_volume": 1411804.3488, "trades": 11297, "taker_buy_base": 2453121.0, "taker_buy_quote": 662846.1721 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.2682, "high": 0.2737, "low": 0.2681, "close": 0.273, "volume": 3939478.0, "close_time": 1746287999999, "quote_volume": 1069938.226, "trades": 9842, "taker_buy_base": 1803712.0, "taker_buy_quote": 490108.4557 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.273, "high": 0.2736, "low": 0.2682, "close": 0.2732, "volume": 4388478.0, "close_time": 1746302399999, "quote_volume": 1190559.4006, "trades": 14487, "taker_buy_base": 2047702.0, "taker_buy_quote": 555611.7243 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.2733, "high": 0.2737, "low": 0.269, "close": 0.2692, "volume": 3908107.0, "close_time": 1746316799999, "quote_volume": 1061151.014, "trades": 8505, "taker_buy_base": 1628831.0, "taker_buy_quote": 442307.4984 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2691, "high": 0.2735, "low": 0.2677, "close": 0.268, "volume": 4096268.0, "close_time": 1746331199999, "quote_volume": 1107778.4776, "trades": 13233, "taker_buy_base": 2064662.0, "taker_buy_quote": 558540.442 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.268, "high": 0.2722, "low": 0.2678, "close": 0.2711, "volume": 4480875.0, "close_time": 1746345599999, "quote_volume": 1211744.538, "trades": 11025, "taker_buy_base": 2388077.0, "taker_buy_quote": 646089.4962 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.2712, "high": 0.2712, "low": 0.2675, "close": 0.2687, "volume": 6941181.0, "close_time": 1746359999999, "quote_volume": 1865352.5351, "trades": 15392, "taker_buy_base": 3061237.0, "taker_buy_quote": 822314.6896 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.2686, "high": 0.2707, "low": 0.2648, "close": 0.2703, "volume": 6862156.0, "close_time": 1746374399999, "quote_volume": 1838237.2551, "trades": 14594, "taker_buy_base": 3431307.0, "taker_buy_quote": 919254.2379 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.2702, "high": 0.2706, "low": 0.2651, "close": 0.2668, "volume": 3731289.0, "close_time": 1746388799999, "quote_volume": 997606.5694, "trades": 11260, "taker_buy_base": 1746211.0, "taker_buy_quote": 466934.3248 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.2668, "high": 0.2703, "low": 0.2649, "close": 0.2654, "volume": 4241824.0, "close_time": 1746403199999, "quote_volume": 1132930.3295, "trades": 11862, "taker_buy_base": 1886996.0, "taker_buy_quote": 503709.1505 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2654, "high": 0.2685, "low": 0.2629, "close": 0.2656, "volume": 8097643.0, "close_time": 1746417599999, "quote_volume": 2152174.1474, "trades": 17119, "taker_buy_base": 3704551.0, "taker_buy_quote": 984103.7587 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.2657, "high": 0.2702, "low": 0.2653, "close": 0.268, "volume": 3621242.0, "close_time": 1746431999999, "quote_volume": 971236.1791, "trades": 8754, "taker_buy_base": 1865339.0, "taker_buy_quote": 500314.8887 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.268, "high": 0.2703, "low": 0.2616, "close": 0.2623, "volume": 9654122.0, "close_time": 1746446399999, "quote_volume": 2554082.1724, "trades": 16596, "taker_buy_base": 4902822.0, "taker_buy_quote": 1298251.9122 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.2623, "high": 0.2642, "low": 0.2568, "close": 0.258, "volume": 11817939.0, "close_time": 1746460799999, "quote_volume": 3080273.1015, "trades": 24420, "taker_buy_base": 5630352.0, "taker_buy_quote": 1467751.0666 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.2579, "high": 0.2642, "low": 0.2575, "close": 0.2605, "volume": 9867237.0, "close_time": 1746475199999, "quote_volume": 2578467.054, "trades": 17993, "taker_buy_base": 5421032.0, "taker_buy_quote": 1415872.4458 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.2605, "high": 0.2611, "low": 0.256, "close": 0.2583, "volume": 8827090.0, "close_time": 1746489599999, "quote_volume": 2283345.5766, "trades": 15710, "taker_buy_base": 4252539.0, "taker_buy_quote": 1099792.2959 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2583, "high": 0.2604, "low": 0.2547, "close": 0.2585, "volume": 8806345.0, "close_time": 1746503999999, "quote_volume": 2264900.5814, "trades": 15248, "taker_buy_base": 4751691.0, "taker_buy_quote": 1221978.9408 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.2584, "high": 0.2598, "low": 0.2571, "close": 0.258, "volume": 3344538.0, "close_time": 1746518399999, "quote_volume": 864334.1304, "trades": 8634, "taker_buy_base": 1569835.0, "taker_buy_quote": 405758.7488 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.2579, "high": 0.2579, "low": 0.2527, "close": 0.2544, "volume": 6725567.0, "close_time": 1746532799999, "quote_volume": 1719780.5634, "trades": 16612, "taker_buy_base": 2980883.0, "taker_buy_quote": 762362.3975 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.2544, "high": 0.2575, "low": 0.252, "close": 0.2548, "volume": 7601473.0, "close_time": 1746547199999, "quote_volume": 1938995.606, "trades": 21041, "taker_buy_base": 4025150.0, "taker_buy_quote": 1027165.7057 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.2548, "high": 0.2595, "low": 0.2528, "close": 0.2585, "volume": 8031851.0, "close_time": 1746561599999, "quote_volume": 2054065.4569, "trades": 19036, "taker_buy_base": 4743767.0, "taker_buy_quote": 1213237.3933 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.2585, "high": 0.2632, "low": 0.2555, "close": 0.2628, "volume": 10851533.0, "close_time": 1746575999999, "quote_volume": 2822590.9775, "trades": 24271, "taker_buy_base": 5450991.0, "taker_buy_quote": 1417674.5545 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2628, "high": 0.2645, "low": 0.26, "close": 0.2617, "volume": 11303430.0, "close_time": 1746590399999, "quote_volume": 2965072.6019, "trades": 21534, "taker_buy_base": 5631727.0, "taker_buy_quote": 1478082.5545 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.2617, "high": 0.2622, "low": 0.2596, "close": 0.2612, "volume": 7062760.0, "close_time": 1746604799999, "quote_volume": 1842336.4887, "trades": 11451, "taker_buy_base": 3189506.0, "taker_buy_quote": 832554.1208 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.2612, "high": 0.2631, "low": 0.2604, "close": 0.2629, "volume": 3340076.0, "close_time": 1746619199999, "quote_volume": 874903.3074, "trades": 8001, "taker_buy_base": 1955546.0, "taker_buy_quote": 512213.9751 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.2629, "high": 0.263, "low": 0.2578, "close": 0.2582, "volume": 4770232.0, "close_time": 1746633599999, "quote_volume": 1240636.9947, "trades": 13096, "taker_buy_base": 1998492.0, "taker_buy_quote": 519734.6615 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.2583, "high": 0.2606, "low": 0.2564, "close": 0.2588, "volume": 7411831.0, "close_time": 1746647999999, "quote_volume": 1915682.0035, "trades": 21645, "taker_buy_base": 4005110.0, "taker_buy_quote": 1035509.574 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.2588, "high": 0.2614, "low": 0.2574, "close": 0.2603, "volume": 2571170.0, "close_time": 1746662399999, "quote_volume": 667286.5348, "trades": 8198, "taker_buy_base": 1364043.0, "taker_buy_quote": 354294.1099 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2604, "high": 0.2695, "low": 0.2589, "close": 0.2694, "volume": 8767247.0, "close_time": 1746676799999, "quote_volume": 2319534.9047, "trades": 20797, "taker_buy_base": 5503274.0, "taker_buy_quote": 1455360.6939 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.2694, "high": 0.2719, "low": 0.2677, "close": 0.2717, "volume": 6986489.0, "close_time": 1746691199999, "quote_volume": 1884368.1384, "trades": 18093, "taker_buy_base": 3638855.0, "taker_buy_quote": 981414.2208 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.2717, "high": 0.2764, "low": 0.2714, "close": 0.2738, "volume": 11481783.0, "close_time": 1746705599999, "quote_volume": 3145998.6141, "trades": 20362, "taker_buy_base": 5604915.0, "taker_buy_quote": 1536004.6263 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.2737, "high": 0.2826, "low": 0.2728, "close": 0.2802, "volume": 18486474.0, "close_time": 1746719999999, "quote_volume": 5127350.8033, "trades": 46935, "taker_buy_base": 10226029.0, "taker_buy_quote": 2839500.8506 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.2802, "high": 0.286, "low": 0.2801, "close": 0.2849, "volume": 25230042.0, "close_time": 1746734399999, "quote_volume": 7132899.1887, "trades": 55812, "taker_buy_base": 13866526.0, "taker_buy_quote": 3920809.8095 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.285, "high": 0.2916, "low": 0.2831, "close": 0.2912, "volume": 21462570.0, "close_time": 1746748799999, "quote_volume": 6193011.497, "trades": 51050, "taker_buy_base": 10204985.0, "taker_buy_quote": 2944690.9699 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2911, "high": 0.2993, "low": 0.2892, "close": 0.2914, "volume": 25453397.0, "close_time": 1746763199999, "quote_volume": 7502512.5473, "trades": 55333, "taker_buy_base": 13670010.0, "taker_buy_quote": 4033363.1694 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.2915, "high": 0.2999, "low": 0.2902, "close": 0.2979, "volume": 14505612.0, "close_time": 1746777599999, "quote_volume": 4278458.6082, "trades": 37054, "taker_buy_base": 8124551.0, "taker_buy_quote": 2395980.3455 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.2979, "high": 0.3068, "low": 0.2959, "close": 0.3009, "volume": 44391571.0, "close_time": 1746791999999, "quote_volume": 13370685.4218, "trades": 111595, "taker_buy_base": 22529900.0, "taker_buy_quote": 6789026.868 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.3009, "high": 0.3035, "low": 0.2939, "close": 0.2954, "volume": 20077262.0, "close_time": 1746806399999, "quote_volume": 5994606.0376, "trades": 56776, "taker_buy_base": 9407653.0, "taker_buy_quote": 2810159.073 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.2955, "high": 0.2979, "low": 0.2927, "close": 0.2945, "volume": 9646345.0, "close_time": 1746820799999, "quote_volume": 2848323.7922, "trades": 30440, "taker_buy_base": 4620585.0, "taker_buy_quote": 1364544.5227 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.2945, "high": 0.2965, "low": 0.2929, "close": 0.2953, "volume": 6323969.0, "close_time": 1746835199999, "quote_volume": 1863125.0459, "trades": 15947, "taker_buy_base": 2664220.0, "taker_buy_quote": 785304.3759 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2953, "high": 0.3014, "low": 0.2935, "close": 0.3009, "volume": 8487382.0, "close_time": 1746849599999, "quote_volume": 2535061.8678, "trades": 29685, "taker_buy_base": 4679838.0, "taker_buy_quote": 1398889.3699 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.3008, "high": 0.3032, "low": 0.2964, "close": 0.3024, "volume": 12546620.0, "close_time": 1746863999999, "quote_volume": 3772703.434, "trades": 29295, "taker_buy_base": 6369183.0, "taker_buy_quote": 1915876.8073 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.3025, "high": 0.3067, "low": 0.2989, "close": 0.2995, "volume": 14061563.0, "close_time": 1746878399999, "quote_volume": 4264986.3935, "trades": 37760, "taker_buy_base": 7602691.0, "taker_buy_quote": 2306921.6377 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.2995, "high": 0.3063, "low": 0.2995, "close": 0.3028, "volume": 8259534.0, "close_time": 1746892799999, "quote_volume": 2508134.5825, "trades": 26566, "taker_buy_base": 4291525.0, "taker_buy_quote": 1303256.3849 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.3028, "high": 0.3104, "low": 0.3024, "close": 0.3059, "volume": 19284314.0, "close_time": 1746907199999, "quote_volume": 5913372.7961, "trades": 40925, "taker_buy_base": 10069653.0, "taker_buy_quote": 3087663.6261 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.3059, "high": 0.3217, "low": 0.303, "close": 0.3217, "volume": 18523386.0, "close_time": 1746921599999, "quote_volume": 5813477.7588, "trades": 41788, "taker_buy_base": 9524240.0, "taker_buy_quote": 2985856.61 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.3216, "high": 0.3251, "low": 0.3093, "close": 0.3126, "volume": 31204814.0, "close_time": 1746935999999, "quote_volume": 9867767.1748, "trades": 70360, "taker_buy_base": 16360922.0, "taker_buy_quote": 5173595.1915 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.3127, "high": 0.3152, "low": 0.3021, "close": 0.3037, "volume": 16041692.0, "close_time": 1746950399999, "quote_volume": 4949728.9519, "trades": 36352, "taker_buy_base": 8339882.0, "taker_buy_quote": 2571837.739 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.3037, "high": 0.3082, "low": 0.3019, "close": 0.3077, "volume": 9390677.0, "close_time": 1746964799999, "quote_volume": 2867296.4568, "trades": 23429, "taker_buy_base": 5535635.0, "taker_buy_quote": 1690775.4946 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.3077, "high": 0.3085, "low": 0.3019, "close": 0.3036, "volume": 11887260.0, "close_time": 1746979199999, "quote_volume": 3625775.541, "trades": 27366, "taker_buy_base": 5799504.0, "taker_buy_quote": 1769365.9486 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.3035, "high": 0.3083, "low": 0.3006, "close": 0.3074, "volume": 7750579.0, "close_time": 1746993599999, "quote_volume": 2361829.5694, "trades": 24388, "taker_buy_base": 4117735.0, "taker_buy_quote": 1254408.0029 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.3074, "high": 0.3094, "low": 0.3044, "close": 0.3064, "volume": 5661244.0, "close_time": 1747007999999, "quote_volume": 1737487.6684, "trades": 16810, "taker_buy_base": 2630663.0, "taker_buy_quote": 807535.1895 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.3064, "high": 0.3142, "low": 0.3055, "close": 0.3121, "volume": 19865626.0, "close_time": 1747022399999, "quote_volume": 6176697.8995, "trades": 32087, "taker_buy_base": 9989687.0, "taker_buy_quote": 3108273.3041 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.3121, "high": 0.3208, "low": 0.3069, "close": 0.3129, "volume": 20651258.0, "close_time": 1747036799999, "quote_volume": 6472993.648, "trades": 49829, "taker_buy_base": 9472813.0, "taker_buy_quote": 2970715.0433 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.3129, "high": 0.3207, "low": 0.3091, "close": 0.3149, "volume": 22210495.0, "close_time": 1747051199999, "quote_volume": 7017999.3744, "trades": 52311, "taker_buy_base": 12469401.0, "taker_buy_quote": 3945126.6587 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.3148, "high": 0.3347, "low": 0.3147, "close": 0.3229, "volume": 98742574.0, "close_time": 1747065599999, "quote_volume": 32105345.168, "trades": 196407, "taker_buy_base": 52895304.0, "taker_buy_quote": 17206652.4149 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.3228, "high": 0.3251, "low": 0.3058, "close": 0.3113, "volume": 47260492.0, "close_time": 1747079999999, "quote_volume": 14842584.514, "trades": 102980, "taker_buy_base": 23942447.0, "taker_buy_quote": 7518466.7722 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.3113, "high": 0.3153, "low": 0.3082, "close": 0.3127, "volume": 10070362.0, "close_time": 1747094399999, "quote_volume": 3155742.993, "trades": 24412, "taker_buy_base": 5278504.0, "taker_buy_quote": 1654438.647 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.3127, "high": 0.3129, "low": 0.2974, "close": 0.2978, "volume": 26945956.0, "close_time": 1747108799999, "quote_volume": 8186182.0232, "trades": 61699, "taker_buy_base": 12074144.0, "taker_buy_quote": 3667468.829 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.2976, "high": 0.3071, "low": 0.2973, "close": 0.3048, "volume": 8862556.0, "close_time": 1747123199999, "quote_volume": 2688445.5963, "trades": 22470, "taker_buy_base": 4651185.0, "taker_buy_quote": 1410970.7295 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.3048, "high": 0.3113, "low": 0.3043, "close": 0.3088, "volume": 11802372.0, "close_time": 1747137599999, "quote_volume": 3639171.8453, "trades": 28145, "taker_buy_base": 6578386.0, "taker_buy_quote": 2028715.0552 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.3089, "high": 0.3118, "low": 0.3027, "close": 0.3074, "volume": 16794634.0, "close_time": 1747151999999, "quote_volume": 5170536.823, "trades": 40298, "taker_buy_base": 8206270.0, "taker_buy_quote": 2527831.5395 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.3074, "high": 0.3182, "low": 0.3072, "close": 0.3155, "volume": 13574315.0, "close_time": 1747166399999, "quote_volume": 4253638.3591, "trades": 38037, "taker_buy_base": 7009800.0, "taker_buy_quote": 2196960.2587 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.3154, "high": 0.3172, "low": 0.312, "close": 0.314, "volume": 11444487.0, "close_time": 1747180799999, "quote_volume": 3603107.5082, "trades": 29441, "taker_buy_base": 5820186.0, "taker_buy_quote": 1832734.0357 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.3141, "high": 0.3165, "low": 0.3082, "close": 0.3099, "volume": 13157032.0, "close_time": 1747195199999, "quote_volume": 4097111.9796, "trades": 39599, "taker_buy_base": 5899046.0, "taker_buy_quote": 1837996.1527 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.3099, "high": 0.3173, "low": 0.3084, "close": 0.3153, "volume": 9574480.0, "close_time": 1747209599999, "quote_volume": 2992767.605, "trades": 25725, "taker_buy_base": 5792203.0, "taker_buy_quote": 1809713.5701 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.3154, "high": 0.3183, "low": 0.3068, "close": 0.3114, "volume": 27075082.0, "close_time": 1747223999999, "quote_volume": 8451582.317, "trades": 66542, "taker_buy_base": 14541824.0, "taker_buy_quote": 4543397.9717 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.3115, "high": 0.3141, "low": 0.3045, "close": 0.307, "volume": 15830749.0, "close_time": 1747238399999, "quote_volume": 4885009.0136, "trades": 42124, "taker_buy_base": 7672551.0, "taker_buy_quote": 2369083.8504 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.307, "high": 0.3076, "low": 0.3008, "close": 0.305, "volume": 9710990.0, "close_time": 1747252799999, "quote_volume": 2954393.6382, "trades": 28224, "taker_buy_base": 4579840.0, "taker_buy_quote": 1393896.4951 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.3051, "high": 0.307, "low": 0.3013, "close": 0.3037, "volume": 5979908.0, "close_time": 1747267199999, "quote_volume": 1821396.411, "trades": 14826, "taker_buy_base": 2999713.0, "taker_buy_quote": 914249.6018 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.3037, "high": 0.3079, "low": 0.2999, "close": 0.3024, "volume": 6318958.0, "close_time": 1747281599999, "quote_volume": 1919975.4895, "trades": 22113, "taker_buy_base": 2870693.0, "taker_buy_quote": 872814.5574 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.3024, "high": 0.305, "low": 0.2942, "close": 0.2948, "volume": 10991308.0, "close_time": 1747295999999, "quote_volume": 3288421.8756, "trades": 30028, "taker_buy_base": 4776931.0, "taker_buy_quote": 1428698.0169 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.2948, "high": 0.3014, "low": 0.2938, "close": 0.2976, "volume": 12874983.0, "close_time": 1747310399999, "quote_volume": 3820786.7286, "trades": 28551, "taker_buy_base": 6154435.0, "taker_buy_quote": 1827060.4724 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.2976, "high": 0.2996, "low": 0.2878, "close": 0.2971, "volume": 21297497.0, "close_time": 1747324799999, "quote_volume": 6260767.1123, "trades": 54269, "taker_buy_base": 10296458.0, "taker_buy_quote": 3027678.6725 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.2971, "high": 0.3034, "low": 0.2921, "close": 0.2954, "volume": 10281050.0, "close_time": 1747339199999, "quote_volume": 3064375.1236, "trades": 33485, "taker_buy_base": 5072160.0, "taker_buy_quote": 1513008.6367 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.2954, "high": 0.2977, "low": 0.2868, "close": 0.2931, "volume": 18139357.0, "close_time": 1747353599999, "quote_volume": 5312864.2263, "trades": 39689, "taker_buy_base": 9032827.0, "taker_buy_quote": 2645641.803 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.2931, "high": 0.2968, "low": 0.289, "close": 0.296, "volume": 12066466.0, "close_time": 1747367999999, "quote_volume": 3547923.9917, "trades": 32168, "taker_buy_base": 6275621.0, "taker_buy_quote": 1845386.09 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.2961, "high": 0.2993, "low": 0.2928, "close": 0.2982, "volume": 14315700.0, "close_time": 1747382399999, "quote_volume": 4246522.7252, "trades": 25206, "taker_buy_base": 5627482.0, "taker_buy_quote": 1668503.1949 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.2982, "high": 0.3004, "low": 0.2931, "close": 0.2983, "volume": 8218827.0, "close_time": 1747396799999, "quote_volume": 2446737.5867, "trades": 22502, "taker_buy_base": 4651530.0, "taker_buy_quote": 1385455.7017 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.2983, "high": 0.3009, "low": 0.2955, "close": 0.2991, "volume": 9997894.0, "close_time": 1747411199999, "quote_volume": 2983954.4308, "trades": 24678, "taker_buy_base": 5316943.0, "taker_buy_quote": 1587009.8674 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.2992, "high": 0.3004, "low": 0.2941, "close": 0.2971, "volume": 6877160.0, "close_time": 1747425599999, "quote_volume": 2039553.9144, "trades": 18627, "taker_buy_base": 3199314.0, "taker_buy_quote": 950050.547 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.297, "high": 0.2974, "low": 0.2902, "close": 0.2932, "volume": 9220874.0, "close_time": 1747439999999, "quote_volume": 2704243.9474, "trades": 21391, "taker_buy_base": 4464970.0, "taker_buy_quote": 1309112.3454 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.2932, "high": 0.2942, "low": 0.2849, "close": 0.291, "volume": 12517963.0, "close_time": 1747454399999, "quote_volume": 3607915.9486, "trades": 38409, "taker_buy_base": 5594583.0, "taker_buy_quote": 1613777.0278 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.2909, "high": 0.2927, "low": 0.2892, "close": 0.2908, "volume": 3592767.0, "close_time": 1747468799999, "quote_volume": 1046121.3136, "trades": 11564, "taker_buy_base": 1987392.0, "taker_buy_quote": 578715.0091 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.2909, "high": 0.2916, "low": 0.286, "close": 0.2874, "volume": 4441165.0, "close_time": 1747483199999, "quote_volume": 1281933.5172, "trades": 15771, "taker_buy_base": 2034186.0, "taker_buy_quote": 587054.3394 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.2874, "high": 0.2877, "low": 0.2825, "close": 0.2852, "volume": 5900949.0, "close_time": 1747497599999, "quote_volume": 1683870.021, "trades": 17692, "taker_buy_base": 2955040.0, "taker_buy_quote": 843307.9695 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.2852, "high": 0.2877, "low": 0.2814, "close": 0.2848, "volume": 8092737.0, "close_time": 1747511999999, "quote_volume": 2305681.6401, "trades": 22971, "taker_buy_base": 3723160.0, "taker_buy_quote": 1061385.0389 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.2847, "high": 0.2886, "low": 0.2828, "close": 0.2864, "volume": 5770921.0, "close_time": 1747526399999, "quote_volume": 1651733.9741, "trades": 16516, "taker_buy_base": 3054978.0, "taker_buy_quote": 874788.5899 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2865, "high": 0.2886, "low": 0.2853, "close": 0.2863, "volume": 3865053.0, "close_time": 1747540799999, "quote_volume": 1108666.421, "trades": 12992, "taker_buy_base": 1975260.0, "taker_buy_quote": 566561.8419 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.2864, "high": 0.2921, "low": 0.2863, "close": 0.2919, "volume": 2746075.0, "close_time": 1747555199999, "quote_volume": 796036.1894, "trades": 8660, "taker_buy_base": 1791914.0, "taker_buy_quote": 519512.1446 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.2919, "high": 0.2929, "low": 0.2889, "close": 0.2891, "volume": 4021358.0, "close_time": 1747569599999, "quote_volume": 1170904.0015, "trades": 10631, "taker_buy_base": 1899499.0, "taker_buy_quote": 553401.9643 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.2891, "high": 0.2977, "low": 0.2878, "close": 0.297, "volume": 8742703.0, "close_time": 1747583999999, "quote_volume": 2566627.8104, "trades": 19177, "taker_buy_base": 5020566.0, "taker_buy_quote": 1473947.1399 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.297, "high": 0.2975, "low": 0.2842, "close": 0.2844, "volume": 19322940.0, "close_time": 1747598399999, "quote_volume": 5623056.7356, "trades": 47412, "taker_buy_base": 9212081.0, "taker_buy_quote": 2683302.5124 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.2844, "high": 0.2935, "low": 0.2813, "close": 0.2925, "volume": 13294366.0, "close_time": 1747612799999, "quote_volume": 3804126.4704, "trades": 37366, "taker_buy_base": 6763139.0, "taker_buy_quote": 1937067.3185 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.2926, "high": 0.2941, "low": 0.2814, "close": 0.2816, "volume": 13359095.0, "close_time": 1747627199999, "quote_volume": 3832609.5016, "trades": 36152, "taker_buy_base": 5517287.0, "taker_buy_quote": 1583225.01 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.2817, "high": 0.2835, "low": 0.2769, "close": 0.2803, "volume": 15333463.0, "close_time": 1747641599999, "quote_volume": 4286404.1705, "trades": 40569, "taker_buy_base": 6463985.0, "taker_buy_quote": 1807927.3745 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.2803, "high": 0.2823, "low": 0.2781, "close": 0.2811, "volume": 7942302.0, "close_time": 1747655999999, "quote_volume": 2225051.4585, "trades": 24596, "taker_buy_base": 3528746.0, "taker_buy_quote": 988257.8996 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.2811, "high": 0.2842, "low": 0.2777, "close": 0.2819, "volume": 8128586.0, "close_time": 1747670399999, "quote_volume": 2286528.3791, "trades": 23154, "taker_buy_base": 4135443.0, "taker_buy_quote": 1164141.0187 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.2819, "high": 0.2877, "low": 0.2814, "close": 0.2865, "volume": 6450871.0, "close_time": 1747684799999, "quote_volume": 1835136.8181, "trades": 18991, "taker_buy_base": 3153087.0, "taker_buy_quote": 897232.5686 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.2865, "high": 0.2873, "low": 0.2833, "close": 0.2867, "volume": 5301537.0, "close_time": 1747699199999, "quote_volume": 1514480.6699, "trades": 14109, "taker_buy_base": 2420938.0, "taker_buy_quote": 691673.1613 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.2867, "high": 0.2897, "low": 0.2854, "close": 0.2868, "volume": 7151452.0, "close_time": 1747713599999, "quote_volume": 2056318.014, "trades": 20183, "taker_buy_base": 3338015.0, "taker_buy_quote": 959773.7757 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.2869, "high": 0.288, "low": 0.2828, "close": 0.2833, "volume": 5457538.0, "close_time": 1747727999999, "quote_volume": 1556830.0762, "trades": 13919, "taker_buy_base": 2555862.0, "taker_buy_quote": 728617.6198 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.2832, "high": 0.2862, "low": 0.2811, "close": 0.2841, "volume": 9177063.0, "close_time": 1747742399999, "quote_volume": 2604976.1594, "trades": 17288, "taker_buy_base": 5136904.0, "taker_buy_quote": 1458553.3947 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.2841, "high": 0.2844, "low": 0.2801, "close": 0.2824, "volume": 13947794.0, "close_time": 1747756799999, "quote_volume": 3934030.3731, "trades": 25002, "taker_buy_base": 7415360.0, "taker_buy_quote": 2091273.0291 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.2823, "high": 0.2877, "low": 0.28, "close": 0.2868, "volume": 6238025.0, "close_time": 1747771199999, "quote_volume": 1767024.5228, "trades": 18504, "taker_buy_base": 3312059.0, "taker_buy_quote": 938707.5557 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.2868, "high": 0.2889, "low": 0.2855, "close": 0.2875, "volume": 6617326.0, "close_time": 1747785599999, "quote_volume": 1899705.3244, "trades": 16171, "taker_buy_base": 3298299.0, "taker_buy_quote": 947192.8329 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2876, "high": 0.2893, "low": 0.2839, "close": 0.288, "volume": 3644772.0, "close_time": 1747799999999, "quote_volume": 1046691.8947, "trades": 15275, "taker_buy_base": 1797775.0, "taker_buy_quote": 516298.6816 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.288, "high": 0.2923, "low": 0.2874, "close": 0.2891, "volume": 10393525.0, "close_time": 1747814399999, "quote_volume": 3013410.3032, "trades": 25641, "taker_buy_base": 3882514.0, "taker_buy_quote": 1125769.9783 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.2892, "high": 0.2913, "low": 0.2862, "close": 0.2902, "volume": 6883083.0, "close_time": 1747828799999, "quote_volume": 1985192.1934, "trades": 17668, "taker_buy_base": 3302208.0, "taker_buy_quote": 952669.8941 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.2902, "high": 0.2948, "low": 0.2891, "close": 0.2928, "volume": 9412159.0, "close_time": 1747843199999, "quote_volume": 2748948.8236, "trades": 23845, "taker_buy_base": 5242600.0, "taker_buy_quote": 1531056.3614 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.2928, "high": 0.2982, "low": 0.2845, "close": 0.2912, "volume": 24785518.0, "close_time": 1747857599999, "quote_volume": 7176742.0939, "trades": 54025, "taker_buy_base": 12964352.0, "taker_buy_quote": 3754391.2944 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.2911, "high": 0.2959, "low": 0.2887, "close": 0.2932, "volume": 8303845.0, "close_time": 1747871999999, "quote_volume": 2425889.6699, "trades": 22059, "taker_buy_base": 4067917.0, "taker_buy_quote": 1188848.764 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2933, "high": 0.299, "low": 0.2929, "close": 0.2988, "volume": 9449771.0, "close_time": 1747886399999, "quote_volume": 2797124.0808, "trades": 23369, "taker_buy_base": 4840863.0, "taker_buy_quote": 1432652.851 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.2988, "high": 0.299, "low": 0.2963, "close": 0.2986, "volume": 6097052.0, "close_time": 1747900799999, "quote_volume": 1816216.0083, "trades": 15377, "taker_buy_base": 2931747.0, "taker_buy_quote": 873379.8134 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.2986, "high": 0.303, "low": 0.2982, "close": 0.3013, "volume": 15805678.0, "close_time": 1747915199999, "quote_volume": 4760835.5561, "trades": 27924, "taker_buy_base": 7113949.0, "taker_buy_quote": 2143162.1778 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.3013, "high": 0.3027, "low": 0.2983, "close": 0.3014, "volume": 14819367.0, "close_time": 1747929599999, "quote_volume": 4445971.8916, "trades": 22764, "taker_buy_base": 9210116.0, "taker_buy_quote": 2761969.5684 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.3015, "high": 0.3044, "low": 0.2999, "close": 0.3029, "volume": 12875909.0, "close_time": 1747943999999, "quote_volume": 3896173.6317, "trades": 18173, "taker_buy_base": 7383602.0, "taker_buy_quote": 2234347.4345 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.3029, "high": 0.3045, "low": 0.3005, "close": 0.3042, "volume": 6175656.0, "close_time": 1747958399999, "quote_volume": 1866228.6525, "trades": 12618, "taker_buy_base": 3249416.0, "taker_buy_quote": 982050.3573 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3042, "high": 0.3124, "low": 0.3029, "close": 0.3099, "volume": 14683431.0, "close_time": 1747972799999, "quote_volume": 4518150.0862, "trades": 28596, "taker_buy_base": 7578779.0, "taker_buy_quote": 2331901.6249 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.3099, "high": 0.3107, "low": 0.2998, "close": 0.3012, "volume": 13642495.0, "close_time": 1747987199999, "quote_volume": 4144607.0235, "trades": 25264, "taker_buy_base": 6657557.0, "taker_buy_quote": 2023094.9748 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.3012, "high": 0.306, "low": 0.2918, "close": 0.2929, "volume": 15337929.0, "close_time": 1748001599999, "quote_volume": 4592786.466, "trades": 37736, "taker_buy_base": 6880856.0, "taker_buy_quote": 2063249.748 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.293, "high": 0.2953, "low": 0.2863, "close": 0.2922, "volume": 22868886.0, "close_time": 1748015999999, "quote_volume": 6655491.7048, "trades": 57400, "taker_buy_base": 10787713.0, "taker_buy_quote": 3140760.8026 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.2922, "high": 0.2955, "low": 0.2903, "close": 0.2928, "volume": 10126108.0, "close_time": 1748030399999, "quote_volume": 2965827.8083, "trades": 20735, "taker_buy_base": 5252372.0, "taker_buy_quote": 1538614.5668 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.2928, "high": 0.2929, "low": 0.2839, "close": 0.2852, "volume": 14205929.0, "close_time": 1748044799999, "quote_volume": 4090204.6097, "trades": 32044, "taker_buy_base": 7592654.0, "taker_buy_quote": 2183067.807 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.2852, "high": 0.2904, "low": 0.284, "close": 0.29, "volume": 5592362.0, "close_time": 1748059199999, "quote_volume": 1607549.1186, "trades": 16688, "taker_buy_base": 3004026.0, "taker_buy_quote": 863562.7472 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.2901, "high": 0.2915, "low": 0.2889, "close": 0.2903, "volume": 3547706.0, "close_time": 1748073599999, "quote_volume": 1029976.7659, "trades": 9297, "taker_buy_base": 1595794.0, "taker_buy_quote": 463348.6533 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.2903, "high": 0.2915, "low": 0.2889, "close": 0.2901, "volume": 7845884.0, "close_time": 1748087999999, "quote_volume": 2277783.412, "trades": 13771, "taker_buy_base": 4252933.0, "taker_buy_quote": 1235009.4492 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.2901, "high": 0.2903, "low": 0.2878, "close": 0.2883, "volume": 3098330.0, "close_time": 1748102399999, "quote_volume": 894965.1074, "trades": 9946, "taker_buy_base": 1475615.0, "taker_buy_quote": 426352.3974 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.2883, "high": 0.2889, "low": 0.2867, "close": 0.2871, "volume": 3351024.0, "close_time": 1748116799999, "quote_volume": 964214.7544, "trades": 8635, "taker_buy_base": 1666809.0, "taker_buy_quote": 479656.1093 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.2872, "high": 0.2885, "low": 0.2846, "close": 0.286, "volume": 6591677.0, "close_time": 1748131199999, "quote_volume": 1887070.9495, "trades": 13895, "taker_buy_base": 3574275.0, "taker_buy_quote": 1023558.4739 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.286, "high": 0.2868, "low": 0.2818, "close": 0.286, "volume": 9583869.0, "close_time": 1748145599999, "quote_volume": 2722982.3788, "trades": 22953, "taker_buy_base": 5425333.0, "taker_buy_quote": 1541273.4115 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.286, "high": 0.2866, "low": 0.2826, "close": 0.2832, "volume": 3675653.0, "close_time": 1748159999999, "quote_volume": 1045135.9439, "trades": 7812, "taker_buy_base": 1871500.0, "taker_buy_quote": 532567.6449 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.2832, "high": 0.2832, "low": 0.2797, "close": 0.2819, "volume": 11692655.0, "close_time": 1748174399999, "quote_volume": 3287121.5614, "trades": 20784, "taker_buy_base": 5540330.0, "taker_buy_quote": 1557588.9876 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.2818, "high": 0.284, "low": 0.2776, "close": 0.2804, "volume": 6195339.0, "close_time": 1748188799999, "quote_volume": 1741729.5447, "trades": 17151, "taker_buy_base": 2741539.0, "taker_buy_quote": 770491.7008 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.2803, "high": 0.2842, "low": 0.2783, "close": 0.2834, "volume": 3258237.0, "close_time": 1748203199999, "quote_volume": 916785.9887, "trades": 11254, "taker_buy_base": 1736572.0, "taker_buy_quote": 488612.3231 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.2835, "high": 0.2879, "low": 0.282, "close": 0.2878, "volume": 6011311.0, "close_time": 1748217599999, "quote_volume": 1713143.4781, "trades": 14418, "taker_buy_base": 3416155.0, "taker_buy_quote": 973569.2074 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.2878, "high": 0.2892, "low": 0.2861, "close": 0.2873, "volume": 5909701.0, "close_time": 1748231999999, "quote_volume": 1699481.7895, "trades": 12511, "taker_buy_base": 3030822.0, "taker_buy_quote": 871811.1056 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.2873, "high": 0.2905, "low": 0.2867, "close": 0.2897, "volume": 4612706.0, "close_time": 1748246399999, "quote_volume": 1329390.6497, "trades": 10765, "taker_buy_base": 2402176.0, "taker_buy_quote": 692552.8382 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.2897, "high": 0.2903, "low": 0.2876, "close": 0.2882, "volume": 4303040.0, "close_time": 1748260799999, "quote_volume": 1242059.0314, "trades": 10219, "taker_buy_base": 2610192.0, "taker_buy_quote": 753470.8859 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.2882, "high": 0.2893, "low": 0.285, "close": 0.2886, "volume": 5971737.0, "close_time": 1748275199999, "quote_volume": 1713982.817, "trades": 16081, "taker_buy_base": 3097388.0, "taker_buy_quote": 888820.6641 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.2887, "high": 0.289, "low": 0.2832, "close": 0.2843, "volume": 6233550.0, "close_time": 1748289599999, "quote_volume": 1777073.2122, "trades": 16907, "taker_buy_base": 2500640.0, "taker_buy_quote": 713345.2231 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.2843, "high": 0.2869, "low": 0.2836, "close": 0.2858, "volume": 5239532.0, "close_time": 1748303999999, "quote_volume": 1493894.8848, "trades": 10990, "taker_buy_base": 2250677.0, "taker_buy_quote": 641919.4437 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2858, "high": 0.2871, "low": 0.281, "close": 0.2847, "volume": 7839143.0, "close_time": 1748318399999, "quote_volume": 2222456.4558, "trades": 19785, "taker_buy_base": 3583307.0, "taker_buy_quote": 1015767.699 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.2847, "high": 0.2885, "low": 0.2837, "close": 0.2881, "volume": 6290242.0, "close_time": 1748332799999, "quote_volume": 1803933.0035, "trades": 12916, "taker_buy_base": 3434356.0, "taker_buy_quote": 985079.1354 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.2881, "high": 0.29, "low": 0.2876, "close": 0.2892, "volume": 5010076.0, "close_time": 1748347199999, "quote_volume": 1447471.7766, "trades": 11901, "taker_buy_base": 2836917.0, "taker_buy_quote": 819553.0791 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.2892, "high": 0.293, "low": 0.2861, "close": 0.2895, "volume": 11960093.0, "close_time": 1748361599999, "quote_volume": 3465765.3533, "trades": 26452, "taker_buy_base": 5536667.0, "taker_buy_quote": 1604272.1568 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.2895, "high": 0.2912, "low": 0.2886, "close": 0.2893, "volume": 4613573.0, "close_time": 1748375999999, "quote_volume": 1336428.1293, "trades": 13560, "taker_buy_base": 2405476.0, "taker_buy_quote": 696720.7717 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.2894, "high": 0.29, "low": 0.2861, "close": 0.2871, "volume": 3789142.0, "close_time": 1748390399999, "quote_volume": 1090751.7774, "trades": 10541, "taker_buy_base": 2008694.0, "taker_buy_quote": 578111.7518 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.2871, "high": 0.288, "low": 0.2857, "close": 0.2876, "volume": 5122663.0, "close_time": 1748404799999, "quote_volume": 1469122.8728, "trades": 12368, "taker_buy_base": 2487451.0, "taker_buy_quote": 713225.9484 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.2876, "high": 0.2887, "low": 0.2859, "close": 0.2862, "volume": 3771268.0, "close_time": 1748419199999, "quote_volume": 1082527.9879, "trades": 8896, "taker_buy_base": 1662600.0, "taker_buy_quote": 477117.0275 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.2863, "high": 0.2885, "low": 0.2853, "close": 0.2883, "volume": 9297323.0, "close_time": 1748433599999, "quote_volume": 2664959.296, "trades": 14342, "taker_buy_base": 4114814.0, "taker_buy_quote": 1179547.9241 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.2883, "high": 0.2899, "low": 0.2813, "close": 0.2815, "volume": 17181035.0, "close_time": 1748447999999, "quote_volume": 4898084.8711, "trades": 28065, "taker_buy_base": 7852543.0, "taker_buy_quote": 2240971.0932 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.2815, "high": 0.2846, "low": 0.2791, "close": 0.2791, "volume": 7159882.0, "close_time": 1748462399999, "quote_volume": 2021517.0666, "trades": 15107, "taker_buy_base": 3475679.0, "taker_buy_quote": 981194.9351 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.2792, "high": 0.2859, "low": 0.279, "close": 0.2853, "volume": 4127341.0, "close_time": 1748476799999, "quote_volume": 1164998.2941, "trades": 11804, "taker_buy_base": 2262907.0, "taker_buy_quote": 638952.2648 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.2853, "high": 0.2887, "low": 0.284, "close": 0.2866, "volume": 8529411.0, "close_time": 1748491199999, "quote_volume": 2441535.4151, "trades": 18567, "taker_buy_base": 3844290.0, "taker_buy_quote": 1100537.8553 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.2866, "high": 0.287, "low": 0.2822, "close": 0.2846, "volume": 5422018.0, "close_time": 1748505599999, "quote_volume": 1542927.7762, "trades": 13711, "taker_buy_base": 2498256.0, "taker_buy_quote": 710869.1146 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.2847, "high": 0.2883, "low": 0.2837, "close": 0.2878, "volume": 8640018.0, "close_time": 1748519999999, "quote_volume": 2475216.424, "trades": 13656, "taker_buy_base": 4740201.0, "taker_buy_quote": 1357682.4364 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.2879, "high": 0.2881, "low": 0.2817, "close": 0.2834, "volume": 14142933.0, "close_time": 1748534399999, "quote_volume": 4028712.1548, "trades": 27216, "taker_buy_base": 7417077.0, "taker_buy_quote": 2112016.9956 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.2835, "high": 0.2841, "low": 0.2791, "close": 0.2799, "volume": 7022012.0, "close_time": 1748548799999, "quote_volume": 1979633.3028, "trades": 18674, "taker_buy_base": 2822749.0, "taker_buy_quote": 795849.7119 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.28, "high": 0.2829, "low": 0.2778, "close": 0.2788, "volume": 9466219.0, "close_time": 1748563199999, "quote_volume": 2648033.1536, "trades": 16638, "taker_buy_base": 5252147.0, "taker_buy_quote": 1469452.3406 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2789, "high": 0.2801, "low": 0.2681, "close": 0.2736, "volume": 25555281.0, "close_time": 1748577599999, "quote_volume": 6979655.1961, "trades": 59804, "taker_buy_base": 12695893.0, "taker_buy_quote": 3468404.1748 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.2736, "high": 0.2749, "low": 0.271, "close": 0.2714, "volume": 6600280.0, "close_time": 1748591999999, "quote_volume": 1798800.6165, "trades": 15558, "taker_buy_base": 3321907.0, "taker_buy_quote": 905205.2495 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.2714, "high": 0.2749, "low": 0.27, "close": 0.2745, "volume": 8093317.0, "close_time": 1748606399999, "quote_volume": 2205314.5942, "trades": 19145, "taker_buy_base": 3935744.0, "taker_buy_quote": 1072504.5239 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.2745, "high": 0.2758, "low": 0.2719, "close": 0.2729, "volume": 8750782.0, "close_time": 1748620799999, "quote_volume": 2396488.5033, "trades": 25326, "taker_buy_base": 3799669.0, "taker_buy_quote": 1040337.2379 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.273, "high": 0.2745, "low": 0.2652, "close": 0.2721, "volume": 17129884.0, "close_time": 1748635199999, "quote_volume": 4612037.392, "trades": 40666, "taker_buy_base": 7085809.0, "taker_buy_quote": 1907684.8696 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.2721, "high": 0.2727, "low": 0.2634, "close": 0.2651, "volume": 11326347.0, "close_time": 1748649599999, "quote_volume": 3032652.5988, "trades": 27162, "taker_buy_base": 5780489.0, "taker_buy_quote": 1547907.3663 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.2651, "high": 0.2667, "low": 0.2593, "close": 0.2625, "volume": 14170584.0, "close_time": 1748663999999, "quote_volume": 3721355.078, "trades": 44068, "taker_buy_base": 6809713.0, "taker_buy_quote": 1787521.9228 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.2624, "high": 0.2637, "low": 0.2593, "close": 0.2605, "volume": 4348824.0, "close_time": 1748678399999, "quote_volume": 1138501.4408, "trades": 13506, "taker_buy_base": 2494074.0, "taker_buy_quote": 653266.3281 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.2605, "high": 0.2629, "low": 0.259, "close": 0.2598, "volume": 5689292.0, "close_time": 1748692799999, "quote_volume": 1481281.725, "trades": 14981, "taker_buy_base": 3189398.0, "taker_buy_quote": 830291.98 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.2598, "high": 0.2676, "low": 0.2597, "close": 0.266, "volume": 7776322.0, "close_time": 1748707199999, "quote_volume": 2061549.7141, "trades": 18255, "taker_buy_base": 3937243.0, "taker_buy_quote": 1042993.836 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.2659, "high": 0.2677, "low": 0.2651, "close": 0.2666, "volume": 4048342.0, "close_time": 1748721599999, "quote_volume": 1079783.9445, "trades": 11277, "taker_buy_base": 2157213.0, "taker_buy_quote": 575547.9268 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.2667, "high": 0.2671, "low": 0.2638, "close": 0.2641, "volume": 4093439.0, "close_time": 1748735999999, "quote_volume": 1086914.1272, "trades": 7828, "taker_buy_base": 2066661.0, "taker_buy_quote": 548758.6801 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.2641, "high": 0.266, "low": 0.2624, "close": 0.2655, "volume": 4321671.0, "close_time": 1748750399999, "quote_volume": 1143218.0096, "trades": 9077, "taker_buy_base": 1884382.0, "taker_buy_quote": 498355.4804 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.2655, "high": 0.2681, "low": 0.2648, "close": 0.2658, "volume": 1888865.0, "close_time": 1748764799999, "quote_volume": 504080.6626, "trades": 6693, "taker_buy_base": 902863.0, "taker_buy_quote": 241076.8325 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.2658, "high": 0.2661, "low": 0.2619, "close": 0.264, "volume": 4547961.0, "close_time": 1748779199999, "quote_volume": 1200519.8308, "trades": 11008, "taker_buy_base": 1929946.0, "taker_buy_quote": 509299.5012 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.2641, "high": 0.266, "low": 0.2621, "close": 0.2657, "volume": 5459564.0, "close_time": 1748793599999, "quote_volume": 1443358.9217, "trades": 11354, "taker_buy_base": 2544676.0, "taker_buy_quote": 672943.5387 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.2657, "high": 0.2678, "low": 0.2636, "close": 0.2669, "volume": 5816356.0, "close_time": 1748807999999, "quote_volume": 1550786.3507, "trades": 10875, "taker_buy_base": 2723732.0, "taker_buy_quote": 726154.2973 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.2669, "high": 0.2678, "low": 0.2656, "close": 0.2674, "volume": 4437520.0, "close_time": 1748822399999, "quote_volume": 1184852.4311, "trades": 7186, "taker_buy_base": 2262446.0, "taker_buy_quote": 604268.8299 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.2674, "high": 0.2678, "low": 0.2639, "close": 0.2645, "volume": 7209147.0, "close_time": 1748836799999, "quote_volume": 1918403.5172, "trades": 11377, "taker_buy_base": 3904474.0, "taker_buy_quote": 1038957.5415 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.2646, "high": 0.2675, "low": 0.2644, "close": 0.2663, "volume": 3458577.0, "close_time": 1748851199999, "quote_volume": 920229.4678, "trades": 8811, "taker_buy_base": 1710032.0, "taker_buy_quote": 454893.2398 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.2663, "high": 0.2676, "low": 0.2636, "close": 0.2643, "volume": 4260360.0, "close_time": 1748865599999, "quote_volume": 1129227.1629, "trades": 12608, "taker_buy_base": 1994464.0, "taker_buy_quote": 528798.9315 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.2644, "high": 0.2671, "low": 0.2638, "close": 0.2654, "volume": 7614728.0, "close_time": 1748879999999, "quote_volume": 2021221.9044, "trades": 17761, "taker_buy_base": 3455810.0, "taker_buy_quote": 917289.9726 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.2654, "high": 0.2672, "low": 0.2638, "close": 0.2652, "volume": 3650717.0, "close_time": 1748894399999, "quote_volume": 969534.4325, "trades": 11725, "taker_buy_base": 1943184.0, "taker_buy_quote": 516018.1576 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.2652, "high": 0.2719, "low": 0.2652, "close": 0.2719, "volume": 8795282.0, "close_time": 1748908799999, "quote_volume": 2369427.5019, "trades": 16539, "taker_buy_base": 4440192.0, "taker_buy_quote": 1196537.8543 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.272, "high": 0.2754, "low": 0.2716, "close": 0.2721, "volume": 8863451.0, "close_time": 1748923199999, "quote_volume": 2421959.6865, "trades": 15172, "taker_buy_base": 4630904.0, "taker_buy_quote": 1265422.9662 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.2722, "high": 0.2731, "low": 0.2705, "close": 0.2711, "volume": 5114890.0, "close_time": 1748937599999, "quote_volume": 1391140.5361, "trades": 8497, "taker_buy_base": 2440800.0, "taker_buy_quote": 664060.5996 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.271, "high": 0.2723, "low": 0.2698, "close": 0.2721, "volume": 3587218.0, "close_time": 1748951999999, "quote_volume": 972625.8201, "trades": 8567, "taker_buy_base": 1869519.0, "taker_buy_quote": 507049.1062 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.2721, "high": 0.2763, "low": 0.2709, "close": 0.2757, "volume": 16991752.0, "close_time": 1748966399999, "quote_volume": 4657095.4872, "trades": 24443, "taker_buy_base": 9369593.0, "taker_buy_quote": 2569211.9466 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.2757, "high": 0.2761, "low": 0.2733, "close": 0.276, "volume": 6893726.0, "close_time": 1748980799999, "quote_volume": 1894997.8781, "trades": 13487, "taker_buy_base": 3615288.0, "taker_buy_quote": 993825.0887 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.276, "high": 0.276, "low": 0.2716, "close": 0.2728, "volume": 4784136.0, "close_time": 1748995199999, "quote_volume": 1308031.5793, "trades": 12603, "taker_buy_base": 2054142.0, "taker_buy_quote": 561466.1366 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.2728, "high": 0.2757, "low": 0.2719, "close": 0.2748, "volume": 5309055.0, "close_time": 1749009599999, "quote_volume": 1455858.3731, "trades": 11006, "taker_buy_base": 2812008.0, "taker_buy_quote": 771732.1107 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.2749, "high": 0.2751, "low": 0.272, "close": 0.2728, "volume": 6616079.0, "close_time": 1749023999999, "quote_volume": 1808124.984, "trades": 10060, "taker_buy_base": 2887746.0, "taker_buy_quote": 789463.7319 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.2728, "high": 0.2757, "low": 0.2727, "close": 0.2727, "volume": 4379797.0, "close_time": 1749038399999, "quote_volume": 1201933.3744, "trades": 10870, "taker_buy_base": 2302426.0, "taker_buy_quote": 631934.8717 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.2728, "high": 0.2729, "low": 0.2686, "close": 0.2705, "volume": 10801061.0, "close_time": 1749052799999, "quote_volume": 2925986.5162, "trades": 16720, "taker_buy_base": 5226567.0, "taker_buy_quote": 1415314.284 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.2705, "high": 0.2712, "low": 0.2679, "close": 0.2679, "volume": 7590611.0, "close_time": 1749067199999, "quote_volume": 2044694.8598, "trades": 11089, "taker_buy_base": 4524404.0, "taker_buy_quote": 1219036.4398 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.268, "high": 0.2686, "low": 0.2653, "close": 0.2666, "volume": 6782291.0, "close_time": 1749081599999, "quote_volume": 1809112.0554, "trades": 13996, "taker_buy_base": 3799069.0, "taker_buy_quote": 1013437.9181 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.2667, "high": 0.2685, "low": 0.266, "close": 0.2675, "volume": 4264110.0, "close_time": 1749095999999, "quote_volume": 1139876.2161, "trades": 11587, "taker_buy_base": 2147045.0, "taker_buy_quote": 573901.2517 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.2675, "high": 0.2679, "low": 0.2644, "close": 0.2648, "volume": 6460572.0, "close_time": 1749110399999, "quote_volume": 1718318.3414, "trades": 11042, "taker_buy_base": 2871367.0, "taker_buy_quote": 763681.1594 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.2649, "high": 0.2672, "low": 0.2646, "close": 0.2667, "volume": 5964687.0, "close_time": 1749124799999, "quote_volume": 1586214.3691, "trades": 12216, "taker_buy_base": 2581360.0, "taker_buy_quote": 686490.1331 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.2668, "high": 0.269, "low": 0.2634, "close": 0.2652, "volume": 8613957.0, "close_time": 1749139199999, "quote_volume": 2291807.138, "trades": 18481, "taker_buy_base": 4176176.0, "taker_buy_quote": 1110958.9636 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.2651, "high": 0.2652, "low": 0.2576, "close": 0.2594, "volume": 20559610.0, "close_time": 1749153599999, "quote_volume": 5347649.7003, "trades": 35716, "taker_buy_base": 8856604.0, "taker_buy_quote": 2304660.9213 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.2594, "high": 0.2596, "low": 0.2523, "close": 0.257, "volume": 43308856.0, "close_time": 1749167999999, "quote_volume": 11069554.4904, "trades": 76725, "taker_buy_base": 21819689.0, "taker_buy_quote": 5575962.1578 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.257, "high": 0.2605, "low": 0.2557, "close": 0.2602, "volume": 6527813.0, "close_time": 1749182399999, "quote_volume": 1686598.5627, "trades": 15303, "taker_buy_base": 3551569.0, "taker_buy_quote": 917936.1479 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.2601, "high": 0.2618, "low": 0.2595, "close": 0.2605, "volume": 4210253.0, "close_time": 1749196799999, "quote_volume": 1097625.8099, "trades": 9148, "taker_buy_base": 2008381.0, "taker_buy_quote": 523529.8627 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.2606, "high": 0.263, "low": 0.2604, "close": 0.2623, "volume": 3630699.0, "close_time": 1749211199999, "quote_volume": 950648.2611, "trades": 7250, "taker_buy_base": 1721426.0, "taker_buy_quote": 450698.2315 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.2623, "high": 0.2666, "low": 0.262, "close": 0.265, "volume": 8792521.0, "close_time": 1749225599999, "quote_volume": 2324040.8747, "trades": 18777, "taker_buy_base": 4720165.0, "taker_buy_quote": 1247453.3768 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.2651, "high": 0.2655, "low": 0.2624, "close": 0.2637, "volume": 9352483.0, "close_time": 1749239999999, "quote_volume": 2467218.2741, "trades": 13530, "taker_buy_base": 3558959.0, "taker_buy_quote": 938712.2793 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.2637, "high": 0.2644, "low": 0.2627, "close": 0.2628, "volume": 2638066.0, "close_time": 1749254399999, "quote_volume": 695419.2211, "trades": 5871, "taker_buy_base": 1563510.0, "taker_buy_quote": 412191.7575 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2628, "high": 0.2647, "low": 0.2619, "close": 0.2646, "volume": 3122653.0, "close_time": 1749268799999, "quote_volume": 822151.8084, "trades": 5796, "taker_buy_base": 1922129.0, "taker_buy_quote": 506252.1687 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.2646, "high": 0.2661, "low": 0.2635, "close": 0.2656, "volume": 1664503.0, "close_time": 1749283199999, "quote_volume": 440591.6149, "trades": 4377, "taker_buy_base": 794079.0, "taker_buy_quote": 210134.2209 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.2657, "high": 0.2666, "low": 0.2644, "close": 0.2666, "volume": 2950408.0, "close_time": 1749297599999, "quote_volume": 783426.6433, "trades": 5117, "taker_buy_base": 1108018.0, "taker_buy_quote": 294442.0105 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.2666, "high": 0.2677, "low": 0.2662, "close": 0.2672, "volume": 3177017.0, "close_time": 1749311999999, "quote_volume": 848002.2694, "trades": 5904, "taker_buy_base": 1620828.0, "taker_buy_quote": 432612.5881 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.2673, "high": 0.2677, "low": 0.265, "close": 0.2651, "volume": 3249124.0, "close_time": 1749326399999, "quote_volume": 864752.8629, "trades": 6037, "taker_buy_base": 1332378.0, "taker_buy_quote": 354611.3144 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.2651, "high": 0.2665, "low": 0.2645, "close": 0.2646, "volume": 5311370.0, "close_time": 1749340799999, "quote_volume": 1409457.4115, "trades": 7655, "taker_buy_base": 1921873.0, "taker_buy_quote": 510093.6134 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.2646, "high": 0.2653, "low": 0.2631, "close": 0.265, "volume": 3652287.0, "close_time": 1749355199999, "quote_volume": 965039.7964, "trades": 6140, "taker_buy_base": 1957415.0, "taker_buy_quote": 517287.2788 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.2649, "high": 0.2684, "low": 0.2643, "close": 0.2663, "volume": 6195308.0, "close_time": 1749369599999, "quote_volume": 1653250.6683, "trades": 10549, "taker_buy_base": 3497842.0, "taker_buy_quote": 933478.9891 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.2664, "high": 0.269, "low": 0.2639, "close": 0.2684, "volume": 6624563.0, "close_time": 1749383999999, "quote_volume": 1764346.5557, "trades": 10933, "taker_buy_base": 3497753.0, "taker_buy_quote": 932023.8362 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.2684, "high": 0.2746, "low": 0.2684, "close": 0.2716, "volume": 17717718.0, "close_time": 1749398399999, "quote_volume": 4804236.7935, "trades": 32286, "taker_buy_base": 8955425.0, "taker_buy_quote": 2427921.2485 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.2716, "high": 0.2725, "low": 0.2696, "close": 0.27, "volume": 5032668.0, "close_time": 1749412799999, "quote_volume": 1362790.4189, "trades": 8901, "taker_buy_base": 2178308.0, "taker_buy_quote": 589963.7057 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.2701, "high": 0.2706, "low": 0.267, "close": 0.2677, "volume": 5957812.0, "close_time": 1749427199999, "quote_volume": 1598455.7136, "trades": 9618, "taker_buy_base": 3039680.0, "taker_buy_quote": 815742.7226 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.2678, "high": 0.2686, "low": 0.2652, "close": 0.2662, "volume": 7795487.0, "close_time": 1749441599999, "quote_volume": 2080737.712, "trades": 11081, "taker_buy_base": 3934995.0, "taker_buy_quote": 1050718.3391 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.2661, "high": 0.2662, "low": 0.2639, "close": 0.2646, "volume": 4260822.0, "close_time": 1749455999999, "quote_volume": 1127812.822, "trades": 7071, "taker_buy_base": 1703423.0, "taker_buy_quote": 451048.5396 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.2645, "high": 0.2683, "low": 0.2641, "close": 0.2676, "volume": 9037037.0, "close_time": 1749470399999, "quote_volume": 2410610.4207, "trades": 12767, "taker_buy_base": 4351537.0, "taker_buy_quote": 1160756.9506 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.2676, "high": 0.2678, "low": 0.2649, "close": 0.2662, "volume": 7184170.0, "close_time": 1749484799999, "quote_volume": 1915063.0626, "trades": 11874, "taker_buy_base": 3614881.0, "taker_buy_quote": 963166.2355 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.2663, "high": 0.2703, "low": 0.2662, "close": 0.269, "volume": 13050773.0, "close_time": 1749499199999, "quote_volume": 3512081.6407, "trades": 14386, "taker_buy_base": 6007385.0, "taker_buy_quote": 1616639.2814 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.269, "high": 0.2751, "low": 0.269, "close": 0.2749, "volume": 8862776.0, "close_time": 1749513599999, "quote_volume": 2418145.3348, "trades": 12415, "taker_buy_base": 4589732.0, "taker_buy_quote": 1251593.9552 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.275, "high": 0.277, "low": 0.2742, "close": 0.2756, "volume": 6857149.0, "close_time": 1749527999999, "quote_volume": 1889864.6709, "trades": 12824, "taker_buy_base": 3859514.0, "taker_buy_quote": 1063740.251 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.2757, "high": 0.2758, "low": 0.2725, "close": 0.2733, "volume": 6529597.0, "close_time": 1749542399999, "quote_volume": 1788267.8506, "trades": 12196, "taker_buy_base": 3226542.0, "taker_buy_quote": 883880.1397 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.2734, "high": 0.2777, "low": 0.272, "close": 0.2776, "volume": 8717870.0, "close_time": 1749556799999, "quote_volume": 2399659.4378, "trades": 15717, "taker_buy_base": 4953437.0, "taker_buy_quote": 1362634.1679 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.2776, "high": 0.2802, "low": 0.2746, "close": 0.2761, "volume": 16453854.0, "close_time": 1749571199999, "quote_volume": 4566192.2874, "trades": 30451, "taker_buy_base": 9188333.0, "taker_buy_quote": 2550427.5151 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.2762, "high": 0.2805, "low": 0.2755, "close": 0.2784, "volume": 7190939.0, "close_time": 1749585599999, "quote_volume": 1998729.0282, "trades": 15198, "taker_buy_base": 3774221.0, "taker_buy_quote": 1049614.5517 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.2785, "high": 0.2816, "low": 0.2768, "close": 0.2805, "volume": 9269539.0, "close_time": 1749599999999, "quote_volume": 2595837.7691, "trades": 20081, "taker_buy_base": 4497062.0, "taker_buy_quote": 1260036.3255 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.2805, "high": 0.2813, "low": 0.2784, "close": 0.2808, "volume": 5261138.0, "close_time": 1749614399999, "quote_volume": 1471721.9217, "trades": 13823, "taker_buy_base": 2248766.0, "taker_buy_quote": 629237.1842 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.2808, "high": 0.2829, "low": 0.2799, "close": 0.2824, "volume": 6440991.0, "close_time": 1749628799999, "quote_volume": 1813028.9844, "trades": 11725, "taker_buy_base": 3642335.0, "taker_buy_quote": 1025120.0726 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.2824, "high": 0.2849, "low": 0.2802, "close": 0.2818, "volume": 10716313.0, "close_time": 1749643199999, "quote_volume": 3027309.8006, "trades": 22252, "taker_buy_base": 5033424.0, "taker_buy_quote": 1421941.5534 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.2819, "high": 0.2851, "low": 0.2801, "close": 0.2825, "volume": 21995699.0, "close_time": 1749657599999, "quote_volume": 6211514.1193, "trades": 31874, "taker_buy_base": 11621527.0, "taker_buy_quote": 3282493.94 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.2826, "high": 0.2827, "low": 0.278, "close": 0.2783, "volume": 9729759.0, "close_time": 1749671999999, "quote_volume": 2724525.6524, "trades": 17209, "taker_buy_base": 4351714.0, "taker_buy_quote": 1219071.1091 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.2784, "high": 0.2803, "low": 0.276, "close": 0.2768, "volume": 7155801.0, "close_time": 1749686399999, "quote_volume": 1987459.1023, "trades": 13702, "taker_buy_base": 3545919.0, "taker_buy_quote": 985239.0648 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.2768, "high": 0.2784, "low": 0.2756, "close": 0.2765, "volume": 8702760.0, "close_time": 1749700799999, "quote_volume": 2412552.1984, "trades": 15864, "taker_buy_base": 4395220.0, "taker_buy_quote": 1219390.7907 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.2766, "high": 0.2784, "low": 0.2746, "close": 0.2751, "volume": 4890638.0, "close_time": 1749715199999, "quote_volume": 1352919.0681, "trades": 8650, "taker_buy_base": 2498364.0, "taker_buy_quote": 691163.9611 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.275, "high": 0.2769, "low": 0.2724, "close": 0.2729, "volume": 6277852.0, "close_time": 1749729599999, "quote_volume": 1725486.7206, "trades": 12155, "taker_buy_base": 2764699.0, "taker_buy_quote": 760130.5901 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.273, "high": 0.2754, "low": 0.2726, "close": 0.2729, "volume": 5905409.0, "close_time": 1749743999999, "quote_volume": 1618812.6617, "trades": 11285, "taker_buy_base": 2841463.0, "taker_buy_quote": 778847.5556 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.2728, "high": 0.2755, "low": 0.27, "close": 0.2705, "volume": 6938748.0, "close_time": 1749758399999, "quote_volume": 1893013.1586, "trades": 12410, "taker_buy_base": 3773438.0, "taker_buy_quote": 1029525.8196 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.2705, "high": 0.2705, "low": 0.2666, "close": 0.2673, "volume": 12570352.0, "close_time": 1749772799999, "quote_volume": 3373793.8139, "trades": 23676, "taker_buy_base": 5985233.0, "taker_buy_quote": 1606751.0054 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.2673, "high": 0.2673, "low": 0.2532, "close": 0.2581, "volume": 59746360.0, "close_time": 1749787199999, "quote_volume": 15406831.6752, "trades": 119363, "taker_buy_base": 30537288.0, "taker_buy_quote": 7871470.747 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.2581, "high": 0.2588, "low": 0.2547, "close": 0.2585, "volume": 10713593.0, "close_time": 1749801599999, "quote_volume": 2751980.649, "trades": 20554, "taker_buy_base": 5428234.0, "taker_buy_quote": 1394340.6728 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.2585, "high": 0.2609, "low": 0.257, "close": 0.26, "volume": 8040522.0, "close_time": 1749815999999, "quote_volume": 2082228.9448, "trades": 18475, "taker_buy_base": 4204111.0, "taker_buy_quote": 1088822.9285 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.26, "high": 0.2606, "low": 0.2561, "close": 0.2593, "volume": 8525126.0, "close_time": 1749830399999, "quote_volume": 2206809.8284, "trades": 20876, "taker_buy_base": 4216684.0, "taker_buy_quote": 1092012.7948 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.2593, "high": 0.2616, "low": 0.2568, "close": 0.2574, "volume": 9625919.0, "close_time": 1749844799999, "quote_volume": 2495970.2314, "trades": 20834, "taker_buy_base": 4483603.0, "taker_buy_quote": 1162936.2893 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.2574, "high": 0.2612, "low": 0.2571, "close": 0.2608, "volume": 4751987.0, "close_time": 1749859199999, "quote_volume": 1232979.7051, "trades": 11094, "taker_buy_base": 2575508.0, "taker_buy_quote": 668183.6274 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2608, "high": 0.2608, "low": 0.2581, "close": 0.2598, "volume": 4345816.0, "close_time": 1749873599999, "quote_volume": 1128199.3801, "trades": 7985, "taker_buy_base": 2157529.0, "taker_buy_quote": 560245.8306 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.2598, "high": 0.2611, "low": 0.2587, "close": 0.2598, "volume": 3951907.0, "close_time": 1749887999999, "quote_volume": 1027463.5977, "trades": 6768, "taker_buy_base": 1809886.0, "taker_buy_quote": 470664.7172 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.2597, "high": 0.2604, "low": 0.2585, "close": 0.2594, "volume": 2811965.0, "close_time": 1749902399999, "quote_volume": 729461.806, "trades": 5842, "taker_buy_base": 1022950.0, "taker_buy_quote": 265436.7398 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.2594, "high": 0.2605, "low": 0.2564, "close": 0.2569, "volume": 4284488.0, "close_time": 1749916799999, "quote_volume": 1107610.8345, "trades": 8056, "taker_buy_base": 2171788.0, "taker_buy_quote": 562128.7142 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.257, "high": 0.257, "low": 0.2535, "close": 0.2547, "volume": 5905978.0, "close_time": 1749931199999, "quote_volume": 1506624.495, "trades": 12660, "taker_buy_base": 2882843.0, "taker_buy_quote": 735551.7313 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.2547, "high": 0.2572, "low": 0.2529, "close": 0.2564, "volume": 4009556.0, "close_time": 1749945599999, "quote_volume": 1021869.455, "trades": 7504, "taker_buy_base": 2168119.0, "taker_buy_quote": 552943.2545 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2563, "high": 0.2581, "low": 0.256, "close": 0.2578, "volume": 3823716.0, "close_time": 1749959999999, "quote_volume": 983078.856, "trades": 5168, "taker_buy_base": 1996033.0, "taker_buy_quote": 513241.7002 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.2578, "high": 0.2593, "low": 0.2565, "close": 0.2568, "volume": 2360665.0, "close_time": 1749974399999, "quote_volume": 609044.4323, "trades": 4701, "taker_buy_base": 1154613.0, "taker_buy_quote": 297893.9342 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.2567, "high": 0.2575, "low": 0.2551, "close": 0.2568, "volume": 3093854.0, "close_time": 1749988799999, "quote_volume": 793006.3495, "trades": 6351, "taker_buy_base": 1424831.0, "taker_buy_quote": 365343.6707 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.2569, "high": 0.2599, "low": 0.2565, "close": 0.2587, "volume": 3544957.0, "close_time": 1750003199999, "quote_volume": 916526.276, "trades": 8222, "taker_buy_base": 1891927.0, "taker_buy_quote": 489270.0604 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.2587, "high": 0.2589, "low": 0.256, "close": 0.2565, "volume": 3182674.0, "close_time": 1750017599999, "quote_volume": 818928.672, "trades": 6829, "taker_buy_base": 1374564.0, "taker_buy_quote": 353794.0593 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.2566, "high": 0.2591, "low": 0.2545, "close": 0.2587, "volume": 5435377.0, "close_time": 1750031999999, "quote_volume": 1394875.2543, "trades": 9984, "taker_buy_base": 2423878.0, "taker_buy_quote": 622326.4543 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2587, "high": 0.2602, "low": 0.2564, "close": 0.2594, "volume": 4474161.0, "close_time": 1750046399999, "quote_volume": 1157028.177, "trades": 9752, "taker_buy_base": 2156903.0, "taker_buy_quote": 558201.1709 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.2594, "high": 0.2623, "low": 0.2593, "close": 0.262, "volume": 6755916.0, "close_time": 1750060799999, "quote_volume": 1764321.9886, "trades": 9381, "taker_buy_base": 3444258.0, "taker_buy_quote": 899763.4236 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.262, "high": 0.2646, "low": 0.2607, "close": 0.2636, "volume": 5584777.0, "close_time": 1750075199999, "quote_volume": 1464217.3157, "trades": 8663, "taker_buy_base": 2825329.0, "taker_buy_quote": 740996.2727 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.2636, "high": 0.2673, "low": 0.2631, "close": 0.2655, "volume": 17702821.0, "close_time": 1750089599999, "quote_volume": 4690711.8261, "trades": 25463, "taker_buy_base": 9270871.0, "taker_buy_quote": 2456197.931 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.2655, "high": 0.2704, "low": 0.2654, "close": 0.269, "volume": 9758739.0, "close_time": 1750103999999, "quote_volume": 2618500.2789, "trades": 15627, "taker_buy_base": 5547582.0, "taker_buy_quote": 1488631.2746 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.2691, "high": 0.2694, "low": 0.2611, "close": 0.2616, "volume": 13817543.0, "close_time": 1750118399999, "quote_volume": 3673415.5314, "trades": 25483, "taker_buy_base": 6627826.0, "taker_buy_quote": 1763122.0704 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2616, "high": 0.2638, "low": 0.2582, "close": 0.2626, "volume": 8085630.0, "close_time": 1750132799999, "quote_volume": 2109767.1395, "trades": 19211, "taker_buy_base": 4336088.0, "taker_buy_quote": 1132081.2524 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.2627, "high": 0.2627, "low": 0.2593, "close": 0.2598, "volume": 3682778.0, "close_time": 1750147199999, "quote_volume": 961213.9428, "trades": 8130, "taker_buy_base": 1548093.0, "taker_buy_quote": 404250.1342 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.2598, "high": 0.2601, "low": 0.2559, "close": 0.2564, "volume": 9113927.0, "close_time": 1750161599999, "quote_volume": 2350545.1021, "trades": 11629, "taker_buy_base": 3564710.0, "taker_buy_quote": 920028.6303 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.2563, "high": 0.2582, "low": 0.2535, "close": 0.2548, "volume": 7117945.0, "close_time": 1750175999999, "quote_volume": 1821874.4006, "trades": 14764, "taker_buy_base": 2782853.0, "taker_buy_quote": 712067.2957 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.2548, "high": 0.2561, "low": 0.2503, "close": 0.2546, "volume": 15551070.0, "close_time": 1750190399999, "quote_volume": 3930334.0857, "trades": 24703, "taker_buy_base": 7176971.0, "taker_buy_quote": 1814546.1427 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.2546, "high": 0.255, "low": 0.251, "close": 0.2519, "volume": 5268857.0, "close_time": 1750204799999, "quote_volume": 1332506.2248, "trades": 11104, "taker_buy_base": 2650192.0, "taker_buy_quote": 670366.8587 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2519, "high": 0.254, "low": 0.2513, "close": 0.2529, "volume": 3846839.0, "close_time": 1750219199999, "quote_volume": 971438.0283, "trades": 7582, "taker_buy_base": 1732233.0, "taker_buy_quote": 437603.4112 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.2528, "high": 0.2542, "low": 0.2516, "close": 0.253, "volume": 3941743.0, "close_time": 1750233599999, "quote_volume": 997228.291, "trades": 6115, "taker_buy_base": 1493594.0, "taker_buy_quote": 378032.8587 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.2531, "high": 0.2538, "low": 0.2478, "close": 0.2497, "volume": 12937693.0, "close_time": 1750247999999, "quote_volume": 3234296.8335, "trades": 15077, "taker_buy_base": 6205168.0, "taker_buy_quote": 1551028.6266 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.2497, "high": 0.251, "low": 0.2458, "close": 0.2496, "volume": 9944497.0, "close_time": 1750262399999, "quote_volume": 2470274.5423, "trades": 18030, "taker_buy_base": 4067540.0, "taker_buy_quote": 1011419.349 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.2496, "high": 0.2506, "low": 0.2469, "close": 0.2479, "volume": 8183098.0, "close_time": 1750276799999, "quote_volume": 2036025.4077, "trades": 19700, "taker_buy_base": 3796319.0, "taker_buy_quote": 944934.266 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.248, "high": 0.253, "low": 0.2477, "close": 0.2524, "volume": 6074049.0, "close_time": 1750291199999, "quote_volume": 1527550.8046, "trades": 10223, "taker_buy_base": 2764146.0, "taker_buy_quote": 695257.4014 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2524, "high": 0.2532, "low": 0.2499, "close": 0.2519, "volume": 5005047.0, "close_time": 1750305599999, "quote_volume": 1258084.1968, "trades": 8829, "taker_buy_base": 2231609.0, "taker_buy_quote": 560866.9685 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.2518, "high": 0.2528, "low": 0.2506, "close": 0.2508, "volume": 3639758.0, "close_time": 1750319999999, "quote_volume": 915491.2796, "trades": 6396, "taker_buy_base": 1929110.0, "taker_buy_quote": 485393.9525 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.2507, "high": 0.2528, "low": 0.25, "close": 0.2504, "volume": 4408899.0, "close_time": 1750334399999, "quote_volume": 1107992.614, "trades": 7880, "taker_buy_base": 2017196.0, "taker_buy_quote": 506981.6112 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.2503, "high": 0.2512, "low": 0.2481, "close": 0.2482, "volume": 3003587.0, "close_time": 1750348799999, "quote_volume": 748669.9806, "trades": 7456, "taker_buy_base": 1355991.0, "taker_buy_quote": 338049.6263 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.2482, "high": 0.2507, "low": 0.2473, "close": 0.25, "volume": 4851650.0, "close_time": 1750363199999, "quote_volume": 1208426.6796, "trades": 9167, "taker_buy_base": 2957250.0, "taker_buy_quote": 736653.7114 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.2501, "high": 0.2508, "low": 0.249, "close": 0.2496, "volume": 3226001.0, "close_time": 1750377599999, "quote_volume": 806075.1773, "trades": 6237, "taker_buy_base": 1653325.0, "taker_buy_quote": 413143.8062 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2496, "high": 0.2504, "low": 0.2484, "close": 0.2487, "volume": 3182077.0, "close_time": 1750391999999, "quote_volume": 792897.5569, "trades": 5851, "taker_buy_base": 1304093.0, "taker_buy_quote": 324959.6655 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.2487, "high": 0.2505, "low": 0.2465, "close": 0.2503, "volume": 6724726.0, "close_time": 1750406399999, "quote_volume": 1667209.1285, "trades": 8449, "taker_buy_base": 3007990.0, "taker_buy_quote": 746164.268 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.2504, "high": 0.2512, "low": 0.2491, "close": 0.2506, "volume": 8608900.0, "close_time": 1750420799999, "quote_volume": 2153830.3638, "trades": 8816, "taker_buy_base": 3844591.0, "taker_buy_quote": 961980.0222 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.2506, "high": 0.2517, "low": 0.2455, "close": 0.2464, "volume": 6928006.0, "close_time": 1750435199999, "quote_volume": 1721809.4367, "trades": 15302, "taker_buy_base": 3505657.0, "taker_buy_quote": 871324.0698 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.2463, "high": 0.2464, "low": 0.2396, "close": 0.2429, "volume": 16141636.0, "close_time": 1750449599999, "quote_volume": 3913806.7045, "trades": 26116, "taker_buy_base": 7464258.0, "taker_buy_quote": 1809641.5431 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.2429, "high": 0.245, "low": 0.2409, "close": 0.242, "volume": 4286363.0, "close_time": 1750463999999, "quote_volume": 1039855.7993, "trades": 7790, "taker_buy_base": 2199990.0, "taker_buy_quote": 533369.4631 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.242, "high": 0.244, "low": 0.2414, "close": 0.2435, "volume": 3376543.0, "close_time": 1750478399999, "quote_volume": 819432.3659, "trades": 5725, "taker_buy_base": 1512054.0, "taker_buy_quote": 367227.3003 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.2435, "high": 0.244, "low": 0.2429, "close": 0.2434, "volume": 2269206.0, "close_time": 1750492799999, "quote_volume": 552637.1081, "trades": 3735, "taker_buy_base": 1029304.0, "taker_buy_quote": 250717.4494 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.2435, "high": 0.2448, "low": 0.2435, "close": 0.2443, "volume": 2764991.0, "close_time": 1750507199999, "quote_volume": 675400.7866, "trades": 4521, "taker_buy_base": 1374978.0, "taker_buy_quote": 335894.8891 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.2444, "high": 0.2446, "low": 0.2404, "close": 0.242, "volume": 7419590.0, "close_time": 1750521599999, "quote_volume": 1792064.623, "trades": 8843, "taker_buy_base": 4106977.0, "taker_buy_quote": 991937.5322 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.2418, "high": 0.2425, "low": 0.2377, "close": 0.2378, "volume": 7239012.0, "close_time": 1750535999999, "quote_volume": 1734552.5554, "trades": 13193, "taker_buy_base": 3582979.0, "taker_buy_quote": 858356.7685 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.2379, "high": 0.24, "low": 0.2326, "close": 0.2372, "volume": 22479299.0, "close_time": 1750550399999, "quote_volume": 5286693.627, "trades": 33104, "taker_buy_base": 10537754.0, "taker_buy_quote": 2478379.0464 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2373, "high": 0.239, "low": 0.2338, "close": 0.2354, "volume": 13170545.0, "close_time": 1750564799999, "quote_volume": 3109823.7191, "trades": 20432, "taker_buy_base": 5792072.0, "taker_buy_quote": 1368443.104 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.2355, "high": 0.2383, "low": 0.2351, "close": 0.2366, "volume": 3603107.0, "close_time": 1750579199999, "quote_volume": 854291.8927, "trades": 9210, "taker_buy_base": 1659989.0, "taker_buy_quote": 393718.7614 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.2366, "high": 0.2368, "low": 0.2323, "close": 0.2335, "volume": 7486550.0, "close_time": 1750593599999, "quote_volume": 1751891.1724, "trades": 14601, "taker_buy_base": 3273759.0, "taker_buy_quote": 766212.1732 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.2335, "high": 0.2343, "low": 0.2216, "close": 0.2221, "volume": 35644451.0, "close_time": 1750607999999, "quote_volume": 8075638.3003, "trades": 60834, "taker_buy_base": 17321144.0, "taker_buy_quote": 3922800.1647 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.2222, "high": 0.2252, "low": 0.221, "close": 0.2223, "volume": 12176812.0, "close_time": 1750622399999, "quote_volume": 2714474.919, "trades": 23436, "taker_buy_base": 6254441.0, "taker_buy_quote": 1394768.8123 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.2224, "high": 0.2292, "low": 0.2168, "close": 0.2289, "volume": 17466744.0, "close_time": 1750636799999, "quote_volume": 3883925.1515, "trades": 35032, "taker_buy_base": 9116974.0, "taker_buy_quote": 2028210.7083 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2289, "high": 0.231, "low": 0.2281, "close": 0.2297, "volume": 5299573.0, "close_time": 1750651199999, "quote_volume": 1217460.375, "trades": 11262, "taker_buy_base": 2417420.0, "taker_buy_quote": 555401.3538 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.2298, "high": 0.2324, "low": 0.2292, "close": 0.2311, "volume": 5197590.0, "close_time": 1750665599999, "quote_volume": 1199705.4865, "trades": 9926, "taker_buy_base": 2627952.0, "taker_buy_quote": 606563.0694 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.2311, "high": 0.2319, "low": 0.2288, "close": 0.2292, "volume": 5910032.0, "close_time": 1750679999999, "quote_volume": 1361849.657, "trades": 9696, "taker_buy_base": 2907482.0, "taker_buy_quote": 670087.6369 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.2293, "high": 0.2332, "low": 0.2273, "close": 0.2298, "volume": 12856034.0, "close_time": 1750694399999, "quote_volume": 2969558.3538, "trades": 27156, "taker_buy_base": 6204986.0, "taker_buy_quote": 1432785.0832 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.2298, "high": 0.2361, "low": 0.2252, "close": 0.2356, "volume": 13683659.0, "close_time": 1750708799999, "quote_volume": 3159144.4783, "trades": 28819, "taker_buy_base": 7185097.0, "taker_buy_quote": 1659548.5754 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.2357, "high": 0.2462, "low": 0.2355, "close": 0.2457, "volume": 22282997.0, "close_time": 1750723199999, "quote_volume": 5391057.212, "trades": 30178, "taker_buy_base": 11816810.0, "taker_buy_quote": 2857344.1894 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2457, "high": 0.2463, "low": 0.2437, "close": 0.2451, "volume": 5809882.0, "close_time": 1750737599999, "quote_volume": 1424891.3588, "trades": 10605, "taker_buy_base": 2980941.0, "taker_buy_quote": 730976.7029 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.245, "high": 0.2488, "low": 0.2447, "close": 0.2458, "volume": 7668991.0, "close_time": 1750751999999, "quote_volume": 1895201.7868, "trades": 12049, "taker_buy_base": 4658245.0, "taker_buy_quote": 1151716.3139 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.2458, "high": 0.2483, "low": 0.2444, "close": 0.2476, "volume": 6223189.0, "close_time": 1750766399999, "quote_volume": 1534952.4873, "trades": 11585, "taker_buy_base": 3114937.0, "taker_buy_quote": 768794.0071 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.2477, "high": 0.2493, "low": 0.2464, "close": 0.2474, "volume": 8452730.0, "close_time": 1750780799999, "quote_volume": 2093062.2741, "trades": 16166, "taker_buy_base": 4024763.0, "taker_buy_quote": 996549.0163 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.2473, "high": 0.2498, "low": 0.2464, "close": 0.2474, "volume": 5615510.0, "close_time": 1750795199999, "quote_volume": 1392830.5322, "trades": 11399, "taker_buy_base": 2727930.0, "taker_buy_quote": 677009.6795 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.2473, "high": 0.2488, "low": 0.2468, "close": 0.2488, "volume": 3532227.0, "close_time": 1750809599999, "quote_volume": 875982.6873, "trades": 6246, "taker_buy_base": 1781006.0, "taker_buy_quote": 441656.2456 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2488, "high": 0.2492, "low": 0.2463, "close": 0.2463, "volume": 4187033.0, "close_time": 1750823999999, "quote_volume": 1037634.4237, "trades": 8880, "taker_buy_base": 2035048.0, "taker_buy_quote": 504525.9759 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.2464, "high": 0.2467, "low": 0.2445, "close": 0.2455, "volume": 3784392.0, "close_time": 1750838399999, "quote_volume": 928554.929, "trades": 6668, "taker_buy_base": 1421260.0, "taker_buy_quote": 348799.0138 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.2454, "high": 0.2457, "low": 0.2428, "close": 0.245, "volume": 5864829.0, "close_time": 1750852799999, "quote_volume": 1432040.6722, "trades": 7989, "taker_buy_base": 2906200.0, "taker_buy_quote": 709503.145 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.2449, "high": 0.246, "low": 0.2406, "close": 0.2408, "volume": 10307745.0, "close_time": 1750867199999, "quote_volume": 2511288.1278, "trades": 16761, "taker_buy_base": 5531150.0, "taker_buy_quote": 1348524.3242 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.2409, "high": 0.2432, "low": 0.2397, "close": 0.243, "volume": 3960901.0, "close_time": 1750881599999, "quote_volume": 957702.0614, "trades": 8665, "taker_buy_base": 1852672.0, "taker_buy_quote": 447971.724 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.243, "high": 0.2433, "low": 0.24, "close": 0.2413, "volume": 3577141.0, "close_time": 1750895999999, "quote_volume": 863879.5546, "trades": 6026, "taker_buy_base": 1654463.0, "taker_buy_quote": 399593.1201 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.2414, "high": 0.2442, "low": 0.2409, "close": 0.2426, "volume": 6971011.0, "close_time": 1750910399999, "quote_volume": 1690330.5958, "trades": 11286, "taker_buy_base": 3841174.0, "taker_buy_quote": 931608.8168 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.2427, "high": 0.2429, "low": 0.2406, "close": 0.2421, "volume": 3641153.0, "close_time": 1750924799999, "quote_volume": 880315.6551, "trades": 6237, "taker_buy_base": 1765903.0, "taker_buy_quote": 426901.914 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.2421, "high": 0.2427, "low": 0.2385, "close": 0.2387, "volume": 5548108.0, "close_time": 1750939199999, "quote_volume": 1332413.1355, "trades": 7049, "taker_buy_base": 3162392.0, "taker_buy_quote": 759797.0964 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.2387, "high": 0.239, "low": 0.2341, "close": 0.2359, "volume": 9355718.0, "close_time": 1750953599999, "quote_volume": 2211104.055, "trades": 13828, "taker_buy_base": 5030340.0, "taker_buy_quote": 1188732.9987 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.2359, "high": 0.2374, "low": 0.2337, "close": 0.2368, "volume": 4810033.0, "close_time": 1750967999999, "quote_volume": 1133157.1119, "trades": 8691, "taker_buy_base": 2477578.0, "taker_buy_quote": 583130.03 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.2367, "high": 0.2386, "low": 0.2337, "close": 0.2342, "volume": 4544295.0, "close_time": 1750982399999, "quote_volume": 1071543.7094, "trades": 7210, "taker_buy_base": 2496051.0, "taker_buy_quote": 588685.1039 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2342, "high": 0.2362, "low": 0.2331, "close": 0.2357, "volume": 3996416.0, "close_time": 1750996799999, "quote_volume": 937931.4422, "trades": 7262, "taker_buy_base": 1786666.0, "taker_buy_quote": 419511.268 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.2357, "high": 0.2363, "low": 0.2334, "close": 0.2336, "volume": 4314966.0, "close_time": 1751011199999, "quote_volume": 1011289.2956, "trades": 5672, "taker_buy_base": 2444550.0, "taker_buy_quote": 572662.0205 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.2337, "high": 0.2358, "low": 0.2337, "close": 0.2346, "volume": 3757157.0, "close_time": 1751025599999, "quote_volume": 882272.5408, "trades": 6644, "taker_buy_base": 2039313.0, "taker_buy_quote": 478933.347 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.2345, "high": 0.2365, "low": 0.2327, "close": 0.2352, "volume": 6838052.0, "close_time": 1751039999999, "quote_volume": 1603885.0817, "trades": 11035, "taker_buy_base": 3277957.0, "taker_buy_quote": 769068.704 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.2353, "high": 0.2385, "low": 0.2325, "close": 0.2348, "volume": 6314709.0, "close_time": 1751054399999, "quote_volume": 1485173.1839, "trades": 10139, "taker_buy_base": 2936453.0, "taker_buy_quote": 690916.4471 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.2348, "high": 0.2374, "low": 0.2345, "close": 0.2368, "volume": 4806758.0, "close_time": 1751068799999, "quote_volume": 1135750.4179, "trades": 6868, "taker_buy_base": 2746322.0, "taker_buy_quote": 648996.058 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2369, "high": 0.2392, "low": 0.2359, "close": 0.2378, "volume": 6732128.0, "close_time": 1751083199999, "quote_volume": 1600983.5526, "trades": 8202, "taker_buy_base": 3477591.0, "taker_buy_quote": 827100.8166 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.2378, "high": 0.2386, "low": 0.2367, "close": 0.2383, "volume": 3630497.0, "close_time": 1751097599999, "quote_volume": 863049.2447, "trades": 4355, "taker_buy_base": 1865239.0, "taker_buy_quote": 443490.4153 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.2384, "high": 0.2385, "low": 0.2369, "close": 0.2379, "volume": 2970410.0, "close_time": 1751111999999, "quote_volume": 705903.8759, "trades": 3594, "taker_buy_base": 1612027.0, "taker_buy_quote": 383094.2251 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.2379, "high": 0.2399, "low": 0.2368, "close": 0.2398, "volume": 2514456.0, "close_time": 1751126399999, "quote_volume": 598624.001, "trades": 3516, "taker_buy_base": 1301438.0, "taker_buy_quote": 309815.6673 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.2399, "high": 0.2399, "low": 0.2374, "close": 0.2379, "volume": 2707824.0, "close_time": 1751140799999, "quote_volume": 645826.3241, "trades": 4479, "taker_buy_base": 1423957.0, "taker_buy_quote": 339683.5566 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.2378, "high": 0.2402, "low": 0.2374, "close": 0.2389, "volume": 5044067.0, "close_time": 1751155199999, "quote_volume": 1205056.3053, "trades": 5634, "taker_buy_base": 2579751.0, "taker_buy_quote": 616265.7163 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2389, "high": 0.2392, "low": 0.2374, "close": 0.2381, "volume": 3279799.0, "close_time": 1751169599999, "quote_volume": 781112.7874, "trades": 3844, "taker_buy_base": 1655464.0, "taker_buy_quote": 394275.7599 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.2381, "high": 0.2392, "low": 0.2376, "close": 0.239, "volume": 1930525.0, "close_time": 1751183999999, "quote_volume": 460093.0444, "trades": 2437, "taker_buy_base": 948775.0, "taker_buy_quote": 226064.0549 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.239, "high": 0.24, "low": 0.2385, "close": 0.239, "volume": 2679631.0, "close_time": 1751198399999, "quote_volume": 641048.0014, "trades": 4263, "taker_buy_base": 1369599.0, "taker_buy_quote": 327628.0579 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.2391, "high": 0.2394, "low": 0.237, "close": 0.2373, "volume": 5724793.0, "close_time": 1751212799999, "quote_volume": 1364327.7944, "trades": 5461, "taker_buy_base": 1834511.0, "taker_buy_quote": 437304.7085 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.2372, "high": 0.2379, "low": 0.2353, "close": 0.2357, "volume": 3770437.0, "close_time": 1751227199999, "quote_volume": 892368.9334, "trades": 4367, "taker_buy_base": 1727587.0, "taker_buy_quote": 408896.7231 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.2357, "high": 0.2423, "low": 0.2347, "close": 0.2403, "volume": 11501043.0, "close_time": 1751241599999, "quote_volume": 2753389.4921, "trades": 12837, "taker_buy_base": 6181069.0, "taker_buy_quote": 1479737.2009 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.2404, "high": 0.2411, "low": 0.2376, "close": 0.2381, "volume": 7348388.0, "close_time": 1751255999999, "quote_volume": 1758229.3409, "trades": 8236, "taker_buy_base": 3676052.0, "taker_buy_quote": 879501.3266 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.238, "high": 0.2387, "low": 0.2359, "close": 0.2378, "volume": 9411767.0, "close_time": 1751270399999, "quote_volume": 2233754.1136, "trades": 8516, "taker_buy_base": 3700764.0, "taker_buy_quote": 878355.852 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.2378, "high": 0.2381, "low": 0.2357, "close": 0.2363, "volume": 8112331.0, "close_time": 1751284799999, "quote_volume": 1918813.2567, "trades": 6850, "taker_buy_base": 3507945.0, "taker_buy_quote": 829650.1302 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.2362, "high": 0.2369, "low": 0.2334, "close": 0.2352, "volume": 11518559.0, "close_time": 1751299199999, "quote_volume": 2705898.6428, "trades": 16281, "taker_buy_base": 4805622.0, "taker_buy_quote": 1129373.4782 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.2352, "high": 0.2432, "low": 0.2346, "close": 0.2429, "volume": 11859143.0, "close_time": 1751313599999, "quote_volume": 2825398.1618, "trades": 18864, "taker_buy_base": 6832846.0, "taker_buy_quote": 1628198.1039 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.2429, "high": 0.243, "low": 0.2379, "close": 0.238, "volume": 11646744.0, "close_time": 1751327999999, "quote_volume": 2792305.4817, "trades": 17070, "taker_buy_base": 5096916.0, "taker_buy_quote": 1221991.2753 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2381, "high": 0.2396, "low": 0.2376, "close": 0.2384, "volume": 7093549.0, "close_time": 1751342399999, "quote_volume": 1690519.229, "trades": 9505, "taker_buy_base": 3523758.0, "taker_buy_quote": 839997.3377 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.2384, "high": 0.2384, "low": 0.2353, "close": 0.2378, "volume": 7353788.0, "close_time": 1751356799999, "quote_volume": 1740348.9911, "trades": 8522, "taker_buy_base": 3600919.0, "taker_buy_quote": 852069.573 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.2379, "high": 0.2381, "low": 0.2356, "close": 0.2374, "volume": 6654230.0, "close_time": 1751371199999, "quote_volume": 1578067.9976, "trades": 7529, "taker_buy_base": 2749676.0, "taker_buy_quote": 652245.0494 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.2374, "high": 0.2378, "low": 0.2306, "close": 0.2309, "volume": 14376590.0, "close_time": 1751385599999, "quote_volume": 3368418.5335, "trades": 17661, "taker_buy_base": 6438429.0, "taker_buy_quote": 1509194.3428 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.2309, "high": 0.2316, "low": 0.2237, "close": 0.2246, "volume": 30834160.0, "close_time": 1751399999999, "quote_volume": 6983453.5903, "trades": 33200, "taker_buy_base": 15626375.0, "taker_buy_quote": 3534685.2859 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.2246, "high": 0.2261, "low": 0.2228, "close": 0.2254, "volume": 12251484.0, "close_time": 1751414399999, "quote_volume": 2751656.3541, "trades": 18818, "taker_buy_base": 5422862.0, "taker_buy_quote": 1217583.2745 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2254, "high": 0.2293, "low": 0.2242, "close": 0.2291, "volume": 9793405.0, "close_time": 1751428799999, "quote_volume": 2216075.0056, "trades": 13487, "taker_buy_base": 4863680.0, "taker_buy_quote": 1100495.1675 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.2292, "high": 0.233, "low": 0.2288, "close": 0.2321, "volume": 5517733.0, "close_time": 1751443199999, "quote_volume": 1277421.0358, "trades": 8824, "taker_buy_base": 2497339.0, "taker_buy_quote": 577959.0427 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.2322, "high": 0.2325, "low": 0.2303, "close": 0.2305, "volume": 4020573.0, "close_time": 1751457599999, "quote_volume": 930364.9284, "trades": 7041, "taker_buy_base": 2228393.0, "taker_buy_quote": 515680.5607 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.2306, "high": 0.2345, "low": 0.2298, "close": 0.2337, "volume": 5370380.0, "close_time": 1751471999999, "quote_volume": 1246892.9836, "trades": 9560, "taker_buy_base": 3127345.0, "taker_buy_quote": 726184.0994 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.2337, "high": 0.2401, "low": 0.2335, "close": 0.2391, "volume": 14245088.0, "close_time": 1751486399999, "quote_volume": 3387486.7244, "trades": 27782, "taker_buy_base": 7566201.0, "taker_buy_quote": 1798227.5186 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.239, "high": 0.2404, "low": 0.2378, "close": 0.238, "volume": 7279918.0, "close_time": 1751500799999, "quote_volume": 1742418.6745, "trades": 11622, "taker_buy_base": 3277221.0, "taker_buy_quote": 784713.6408 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2381, "high": 0.2403, "low": 0.2375, "close": 0.2398, "volume": 3529462.0, "close_time": 1751515199999, "quote_volume": 843867.6986, "trades": 8279, "taker_buy_base": 1702483.0, "taker_buy_quote": 407163.2075 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.2398, "high": 0.2456, "low": 0.2394, "close": 0.2451, "volume": 7022661.0, "close_time": 1751529599999, "quote_volume": 1703925.0697, "trades": 10533, "taker_buy_base": 3705417.0, "taker_buy_quote": 898697.9713 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.2452, "high": 0.2467, "low": 0.2433, "close": 0.2458, "volume": 6519659.0, "close_time": 1751543999999, "quote_volume": 1597691.4821, "trades": 11898, "taker_buy_base": 3530519.0, "taker_buy_quote": 865687.4599 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.2459, "high": 0.2483, "low": 0.2408, "close": 0.2411, "volume": 14537357.0, "close_time": 1751558399999, "quote_volume": 3555376.8503, "trades": 25737, "taker_buy_base": 6275896.0, "taker_buy_quote": 1537449.4077 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.2411, "high": 0.2435, "low": 0.2406, "close": 0.2427, "volume": 4713944.0, "close_time": 1751572799999, "quote_volume": 1140502.6028, "trades": 8012, "taker_buy_base": 2589122.0, "taker_buy_quote": 626660.5458 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.2427, "high": 0.2455, "low": 0.2421, "close": 0.2426, "volume": 3984966.0, "close_time": 1751587199999, "quote_volume": 971507.9483, "trades": 6910, "taker_buy_base": 2005743.0, "taker_buy_quote": 489163.354 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2427, "high": 0.2449, "low": 0.2412, "close": 0.2414, "volume": 4162014.0, "close_time": 1751601599999, "quote_volume": 1010426.9938, "trades": 7168, "taker_buy_base": 1984537.0, "taker_buy_quote": 482039.1693 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.2413, "high": 0.2416, "low": 0.2375, "close": 0.2379, "volume": 6417337.0, "close_time": 1751615999999, "quote_volume": 1536695.3674, "trades": 8737, "taker_buy_base": 2804008.0, "taker_buy_quote": 671279.9358 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.2379, "high": 0.2406, "low": 0.237, "close": 0.2403, "volume": 7284343.0, "close_time": 1751630399999, "quote_volume": 1743116.2715, "trades": 8197, "taker_buy_base": 3689878.0, "taker_buy_quote": 882887.7692 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.2404, "high": 0.2406, "low": 0.2354, "close": 0.2358, "volume": 4187758.0, "close_time": 1751644799999, "quote_volume": 995202.836, "trades": 10839, "taker_buy_base": 1964351.0, "taker_buy_quote": 466843.5116 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.2358, "high": 0.2381, "low": 0.2349, "close": 0.237, "volume": 5213694.0, "close_time": 1751659199999, "quote_volume": 1233481.0903, "trades": 9885, "taker_buy_base": 2558869.0, "taker_buy_quote": 605628.2385 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.2369, "high": 0.2389, "low": 0.2367, "close": 0.2377, "volume": 1955348.0, "close_time": 1751673599999, "quote_volume": 465450.3741, "trades": 3865, "taker_buy_base": 968262.0, "taker_buy_quote": 230548.4887 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2377, "high": 0.2384, "low": 0.2363, "close": 0.2384, "volume": 2400253.0, "close_time": 1751687999999, "quote_volume": 570165.0085, "trades": 4580, "taker_buy_base": 1203160.0, "taker_buy_quote": 285811.0794 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.2383, "high": 0.2388, "low": 0.237, "close": 0.2383, "volume": 1551779.0, "close_time": 1751702399999, "quote_volume": 369362.6702, "trades": 3991, "taker_buy_base": 840677.0, "taker_buy_quote": 200135.227 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.2383, "high": 0.2387, "low": 0.2368, "close": 0.2369, "volume": 1686752.0, "close_time": 1751716799999, "quote_volume": 400844.0916, "trades": 4177, "taker_buy_base": 767634.0, "taker_buy_quote": 182500.8462 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.2369, "high": 0.2382, "low": 0.2359, "close": 0.2373, "volume": 3067822.0, "close_time": 1751731199999, "quote_volume": 727093.4746, "trades": 6681, "taker_buy_base": 1105722.0, "taker_buy_quote": 262158.5177 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.2373, "high": 0.2376, "low": 0.2349, "close": 0.2366, "volume": 3453265.0, "close_time": 1751745599999, "quote_volume": 815869.2863, "trades": 6620, "taker_buy_base": 1196043.0, "taker_buy_quote": 282608.506 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.2366, "high": 0.2383, "low": 0.2358, "close": 0.2383, "volume": 3246485.0, "close_time": 1751759999999, "quote_volume": 770135.9838, "trades": 6242, "taker_buy_base": 1787520.0, "taker_buy_quote": 424171.9662 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.2383, "high": 0.2386, "low": 0.2366, "close": 0.2369, "volume": 3459638.0, "close_time": 1751774399999, "quote_volume": 821688.9469, "trades": 5714, "taker_buy_base": 1077645.0, "taker_buy_quote": 256034.1879 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.2369, "high": 0.2382, "low": 0.2366, "close": 0.2381, "volume": 1746383.0, "close_time": 1751788799999, "quote_volume": 414807.9705, "trades": 3572, "taker_buy_base": 768870.0, "taker_buy_quote": 182668.3555 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.2381, "high": 0.2428, "low": 0.2379, "close": 0.2402, "volume": 13627178.0, "close_time": 1751803199999, "quote_volume": 3280934.8727, "trades": 19859, "taker_buy_base": 6262418.0, "taker_buy_quote": 1508132.8172 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.2402, "high": 0.2443, "low": 0.2396, "close": 0.2439, "volume": 8040785.0, "close_time": 1751817599999, "quote_volume": 1947003.6823, "trades": 12767, "taker_buy_base": 4118827.0, "taker_buy_quote": 997412.9311 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.2439, "high": 0.2459, "low": 0.2418, "close": 0.2441, "volume": 6783615.0, "close_time": 1751831999999, "quote_volume": 1655702.8457, "trades": 10821, "taker_buy_base": 3138775.0, "taker_buy_quote": 766365.1041 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.2442, "high": 0.2519, "low": 0.2441, "close": 0.2505, "volume": 16430232.0, "close_time": 1751846399999, "quote_volume": 4082325.3772, "trades": 21281, "taker_buy_base": 9033815.0, "taker_buy_quote": 2243471.445 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2506, "high": 0.254, "low": 0.2503, "close": 0.251, "volume": 11647049.0, "close_time": 1751860799999, "quote_volume": 2942786.326, "trades": 20118, "taker_buy_base": 6197888.0, "taker_buy_quote": 1566212.4838 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.251, "high": 0.2538, "low": 0.2496, "close": 0.2501, "volume": 8991302.0, "close_time": 1751875199999, "quote_volume": 2258542.5491, "trades": 12883, "taker_buy_base": 3825351.0, "taker_buy_quote": 961428.4967 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.25, "high": 0.2527, "low": 0.2483, "close": 0.2526, "volume": 7752756.0, "close_time": 1751889599999, "quote_volume": 1937218.7673, "trades": 11677, "taker_buy_base": 3609945.0, "taker_buy_quote": 902961.3315 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.2526, "high": 0.2575, "low": 0.2499, "close": 0.2536, "volume": 23347621.0, "close_time": 1751903999999, "quote_volume": 5930738.7883, "trades": 34558, "taker_buy_base": 13199354.0, "taker_buy_quote": 3354735.5416 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.2536, "high": 0.2551, "low": 0.2475, "close": 0.2501, "volume": 19924711.0, "close_time": 1751918399999, "quote_volume": 5009453.8423, "trades": 33279, "taker_buy_base": 9818510.0, "taker_buy_quote": 2467654.3804 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.25, "high": 0.25, "low": 0.2463, "close": 0.2481, "volume": 6733220.0, "close_time": 1751932799999, "quote_volume": 1669066.7662, "trades": 10448, "taker_buy_base": 2620573.0, "taker_buy_quote": 649453.1294 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2481, "high": 0.2489, "low": 0.246, "close": 0.2476, "volume": 8265854.0, "close_time": 1751947199999, "quote_volume": 2043554.944, "trades": 11516, "taker_buy_base": 4128736.0, "taker_buy_quote": 1020890.7277 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.2475, "high": 0.2509, "low": 0.2471, "close": 0.2508, "volume": 5386340.0, "close_time": 1751961599999, "quote_volume": 1338772.4304, "trades": 7372, "taker_buy_base": 2741039.0, "taker_buy_quote": 681215.7789 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.2508, "high": 0.2554, "low": 0.2504, "close": 0.2535, "volume": 7223921.0, "close_time": 1751975999999, "quote_volume": 1823515.9854, "trades": 9829, "taker_buy_base": 3931878.0, "taker_buy_quote": 992626.6306 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.2534, "high": 0.2544, "low": 0.2513, "close": 0.2541, "volume": 5326501.0, "close_time": 1751990399999, "quote_volume": 1348251.8792, "trades": 12275, "taker_buy_base": 2342429.0, "taker_buy_quote": 592872.7548 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.2542, "high": 0.2598, "low": 0.253, "close": 0.2577, "volume": 10521582.0, "close_time": 1752004799999, "quote_volume": 2706389.5566, "trades": 15625, "taker_buy_base": 5472592.0, "taker_buy_quote": 1406613.6866 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.2578, "high": 0.2597, "low": 0.2552, "close": 0.2596, "volume": 7904106.0, "close_time": 1752019199999, "quote_volume": 2035819.4471, "trades": 13206, "taker_buy_base": 4056663.0, "taker_buy_quote": 1045015.2435 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2596, "high": 0.2615, "low": 0.2571, "close": 0.2609, "volume": 7211004.0, "close_time": 1752033599999, "quote_volume": 1871411.3974, "trades": 13850, "taker_buy_base": 3840615.0, "taker_buy_quote": 997114.2343 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.2609, "high": 0.2666, "low": 0.2608, "close": 0.2648, "volume": 12073213.0, "close_time": 1752047999999, "quote_volume": 3188247.5428, "trades": 19032, "taker_buy_base": 6721960.0, "taker_buy_quote": 1775760.8911 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.2649, "high": 0.2789, "low": 0.2647, "close": 0.2786, "volume": 26230772.0, "close_time": 1752062399999, "quote_volume": 7154666.0991, "trades": 40933, "taker_buy_base": 16391788.0, "taker_buy_quote": 4469066.6468 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.2785, "high": 0.2976, "low": 0.2784, "close": 0.2954, "volume": 119198782.0, "close_time": 1752076799999, "quote_volume": 34383688.3269, "trades": 181297, "taker_buy_base": 62484484.0, "taker_buy_quote": 18015212.6761 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.2955, "high": 0.2965, "low": 0.2876, "close": 0.291, "volume": 39403390.0, "close_time": 1752091199999, "quote_volume": 11469891.481, "trades": 63538, "taker_buy_base": 20906939.0, "taker_buy_quote": 6086931.379 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.291, "high": 0.2914, "low": 0.2849, "close": 0.2883, "volume": 25997248.0, "close_time": 1752105599999, "quote_volume": 7478995.7282, "trades": 42073, "taker_buy_base": 12141849.0, "taker_buy_quote": 3493471.7327 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2883, "high": 0.296, "low": 0.2852, "close": 0.2884, "volume": 41641903.0, "close_time": 1752119999999, "quote_volume": 12146590.6422, "trades": 60383, "taker_buy_base": 20954207.0, "taker_buy_quote": 6116068.0518 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.2884, "high": 0.2951, "low": 0.2867, "close": 0.2927, "volume": 20770321.0, "close_time": 1752134399999, "quote_volume": 6018682.7125, "trades": 34603, "taker_buy_base": 11318600.0, "taker_buy_quote": 3280601.2971 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.2926, "high": 0.2989, "low": 0.29, "close": 0.2926, "volume": 34387037.0, "close_time": 1752148799999, "quote_volume": 10127997.5758, "trades": 56458, "taker_buy_base": 17614809.0, "taker_buy_quote": 5189424.2504 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.2927, "high": 0.294, "low": 0.2877, "close": 0.2932, "volume": 18909648.0, "close_time": 1752163199999, "quote_volume": 5492389.952, "trades": 35219, "taker_buy_base": 9662902.0, "taker_buy_quote": 2807247.1603 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.2933, "high": 0.3026, "low": 0.2922, "close": 0.3016, "volume": 29490069.0, "close_time": 1752177599999, "quote_volume": 8779903.2071, "trades": 46226, "taker_buy_base": 15988991.0, "taker_buy_quote": 4762916.4581 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.3016, "high": 0.3061, "low": 0.2993, "close": 0.303, "volume": 35273402.0, "close_time": 1752191999999, "quote_volume": 10695947.1143, "trades": 58768, "taker_buy_base": 16758433.0, "taker_buy_quote": 5082672.1424 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.303, "high": 0.3068, "low": 0.2976, "close": 0.3057, "volume": 24300672.0, "close_time": 1752206399999, "quote_volume": 7357400.6093, "trades": 38689, "taker_buy_base": 11250009.0, "taker_buy_quote": 3408736.5824 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.3056, "high": 0.3095, "low": 0.3024, "close": 0.3041, "volume": 25818430.0, "close_time": 1752220799999, "quote_volume": 7896005.021, "trades": 42209, "taker_buy_base": 12701484.0, "taker_buy_quote": 3886526.7687 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.3041, "high": 0.323, "low": 0.3041, "close": 0.3179, "volume": 48852057.0, "close_time": 1752235199999, "quote_volume": 15354511.6473, "trades": 82189, "taker_buy_base": 24538280.0, "taker_buy_quote": 7716625.3793 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.318, "high": 0.4003, "low": 0.318, "close": 0.3674, "volume": 189739133.0, "close_time": 1752249599999, "quote_volume": 67925011.304, "trades": 422383, "taker_buy_base": 99720370.0, "taker_buy_quote": 35709063.7903 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.3675, "high": 0.3885, "low": 0.3586, "close": 0.3841, "volume": 124846490.0, "close_time": 1752263999999, "quote_volume": 46419436.4246, "trades": 270723, "taker_buy_base": 59968329.0, "taker_buy_quote": 22305917.5636 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.3842, "high": 0.385, "low": 0.3463, "close": 0.3603, "volume": 74473557.0, "close_time": 1752278399999, "quote_volume": 27033969.4461, "trades": 143890, "taker_buy_base": 34755046.0, "taker_buy_quote": 12620742.6401 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.3603, "high": 0.4078, "low": 0.3508, "close": 0.3923, "volume": 137957240.0, "close_time": 1752292799999, "quote_volume": 53320910.556, "trades": 332773, "taker_buy_base": 72731090.0, "taker_buy_quote": 28126351.5113 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.3923, "high": 0.4028, "low": 0.3708, "close": 0.3762, "volume": 78888029.0, "close_time": 1752307199999, "quote_volume": 30364443.2116, "trades": 203523, "taker_buy_base": 37901402.0, "taker_buy_quote": 14600284.1523 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.3763, "high": 0.4189, "low": 0.3724, "close": 0.4016, "volume": 142983857.0, "close_time": 1752321599999, "quote_volume": 57301157.1665, "trades": 409701, "taker_buy_base": 71567044.0, "taker_buy_quote": 28674778.3379 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.4016, "high": 0.405, "low": 0.3725, "close": 0.376, "volume": 112798435.0, "close_time": 1752335999999, "quote_volume": 44069094.5896, "trades": 291734, "taker_buy_base": 52124422.0, "taker_buy_quote": 20370095.5759 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.3761, "high": 0.3941, "low": 0.3736, "close": 0.3861, "volume": 57819628.0, "close_time": 1752350399999, "quote_volume": 22348132.2018, "trades": 138477, "taker_buy_base": 28919566.0, "taker_buy_quote": 11185939.4968 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.3862, "high": 0.4009, "low": 0.377, "close": 0.3929, "volume": 41976511.0, "close_time": 1752364799999, "quote_volume": 16386605.3283, "trades": 93220, "taker_buy_base": 22013622.0, "taker_buy_quote": 8596430.2197 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3929, "high": 0.432, "low": 0.3871, "close": 0.4215, "volume": 111352255.0, "close_time": 1752379199999, "quote_volume": 45511191.2314, "trades": 255414, "taker_buy_base": 60070877.0, "taker_buy_quote": 24570897.851 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.4216, "high": 0.4435, "low": 0.414, "close": 0.4418, "volume": 132842129.0, "close_time": 1752393599999, "quote_volume": 57559682.0051, "trades": 331861, "taker_buy_base": 68274122.0, "taker_buy_quote": 29574374.1011 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.4417, "high": 0.45, "low": 0.4197, "close": 0.4224, "volume": 87492302.0, "close_time": 1752407999999, "quote_volume": 38002476.9791, "trades": 231480, "taker_buy_base": 43097557.0, "taker_buy_quote": 18734781.3938 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.4224, "high": 0.4825, "low": 0.4196, "close": 0.4631, "volume": 176491047.0, "close_time": 1752422399999, "quote_volume": 80296388.7201, "trades": 426995, "taker_buy_base": 91489110.0, "taker_buy_quote": 41641680.6284 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.4631, "high": 0.4807, "low": 0.4513, "close": 0.4708, "volume": 113642496.0, "close_time": 1752436799999, "quote_volume": 53072831.2754, "trades": 278385, "taker_buy_base": 55732468.0, "taker_buy_quote": 26022205.8317 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.4708, "high": 0.4808, "low": 0.4562, "close": 0.4706, "volume": 90805472.0, "close_time": 1752451199999, "quote_volume": 42509611.3231, "trades": 219038, "taker_buy_base": 38500314.0, "taker_buy_quote": 18059280.0713 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.4706, "high": 0.5166, "low": 0.4654, "close": 0.4998, "volume": 215923899.0, "close_time": 1752465599999, "quote_volume": 107864391.7872, "trades": 433005, "taker_buy_base": 117061650.0, "taker_buy_quote": 58437903.3474 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.4999, "high": 0.5129, "low": 0.4694, "close": 0.4862, "volume": 121949308.0, "close_time": 1752479999999, "quote_volume": 59544708.8336, "trades": 285061, "taker_buy_base": 57896846.0, "taker_buy_quote": 28282608.1249 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.4863, "high": 0.488, "low": 0.4475, "close": 0.4585, "volume": 121869052.0, "close_time": 1752494399999, "quote_volume": 57016831.0263, "trades": 292780, "taker_buy_base": 62062465.0, "taker_buy_quote": 29078403.7263 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.4584, "high": 0.4825, "low": 0.4522, "close": 0.4566, "volume": 119035054.0, "close_time": 1752508799999, "quote_volume": 55586453.5678, "trades": 310564, "taker_buy_base": 56345020.0, "taker_buy_quote": 26318148.5726 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.4567, "high": 0.4682, "low": 0.4456, "close": 0.4482, "volume": 47528583.0, "close_time": 1752523199999, "quote_volume": 21764169.8606, "trades": 126562, "taker_buy_base": 23923966.0, "taker_buy_quote": 10960501.6952 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.4481, "high": 0.4673, "low": 0.4386, "close": 0.4636, "volume": 59780903.0, "close_time": 1752537599999, "quote_volume": 26798250.3502, "trades": 128253, "taker_buy_base": 31719324.0, "taker_buy_quote": 14224215.2828 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.4636, "high": 0.4646, "low": 0.43, "close": 0.4415, "volume": 87006044.0, "close_time": 1752551999999, "quote_volume": 38640110.1075, "trades": 204307, "taker_buy_base": 42139399.0, "taker_buy_quote": 18720253.1457 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.4415, "high": 0.4566, "low": 0.437, "close": 0.4468, "volume": 49829055.0, "close_time": 1752566399999, "quote_volume": 22318731.1136, "trades": 126002, "taker_buy_base": 24517241.0, "taker_buy_quote": 10989872.1666 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.4468, "high": 0.4733, "low": 0.44, "close": 0.464, "volume": 77020691.0, "close_time": 1752580799999, "quote_volume": 35642470.1555, "trades": 183451, "taker_buy_base": 41474220.0, "taker_buy_quote": 19192101.4745 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.464, "high": 0.475, "low": 0.4411, "close": 0.447, "volume": 94138591.0, "close_time": 1752595199999, "quote_volume": 42995816.0218, "trades": 223202, "taker_buy_base": 49164634.0, "taker_buy_quote": 22469519.5344 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.447, "high": 0.4588, "low": 0.4419, "close": 0.4428, "volume": 41623220.0, "close_time": 1752609599999, "quote_volume": 18746515.2859, "trades": 111555, "taker_buy_base": 19280235.0, "taker_buy_quote": 8683986.8368 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.4429, "high": 0.4546, "low": 0.4392, "close": 0.4515, "volume": 21862120.0, "close_time": 1752623999999, "quote_volume": 9791871.429, "trades": 58073, "taker_buy_base": 10992639.0, "taker_buy_quote": 4921990.4032 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.4515, "high": 0.4664, "low": 0.4474, "close": 0.458, "volume": 55784785.0, "close_time": 1752638399999, "quote_volume": 25540683.3072, "trades": 126923, "taker_buy_base": 30246237.0, "taker_buy_quote": 13856261.7649 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.4581, "high": 0.4652, "low": 0.4529, "close": 0.4593, "volume": 30133936.0, "close_time": 1752652799999, "quote_volume": 13872729.8232, "trades": 66435, "taker_buy_base": 15185626.0, "taker_buy_quote": 6993209.7419 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.4592, "high": 0.4738, "low": 0.4572, "close": 0.4597, "volume": 47089395.0, "close_time": 1752667199999, "quote_volume": 21917939.587, "trades": 86069, "taker_buy_base": 22523666.0, "taker_buy_quote": 10496993.5872 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.4598, "high": 0.481, "low": 0.4592, "close": 0.4639, "volume": 80555858.0, "close_time": 1752681599999, "quote_volume": 37836702.1409, "trades": 186227, "taker_buy_base": 39560117.0, "taker_buy_quote": 18581315.0816 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.4639, "high": 0.4778, "low": 0.4607, "close": 0.4639, "volume": 51504915.0, "close_time": 1752695999999, "quote_volume": 24137296.4206, "trades": 126463, "taker_buy_base": 22520127.0, "taker_buy_quote": 10557075.0566 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.4639, "high": 0.4747, "low": 0.4514, "close": 0.4533, "volume": 50749427.0, "close_time": 1752710399999, "quote_volume": 23511950.7183, "trades": 121768, "taker_buy_base": 24177370.0, "taker_buy_quote": 11210747.8632 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.4534, "high": 0.4587, "low": 0.4446, "close": 0.4531, "volume": 37650768.0, "close_time": 1752724799999, "quote_volume": 17002527.3161, "trades": 97080, "taker_buy_base": 17742876.0, "taker_buy_quote": 8017704.361 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.4531, "high": 0.4847, "low": 0.4518, "close": 0.4661, "volume": 78813505.0, "close_time": 1752739199999, "quote_volume": 37099979.8867, "trades": 153851, "taker_buy_base": 40171358.0, "taker_buy_quote": 18912830.5756 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.4662, "high": 0.4796, "low": 0.4609, "close": 0.4709, "volume": 71049629.0, "close_time": 1752753599999, "quote_volume": 33614793.3263, "trades": 154307, "taker_buy_base": 33640168.0, "taker_buy_quote": 15912554.9407 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.471, "high": 0.4837, "low": 0.4561, "close": 0.4641, "volume": 74910339.0, "close_time": 1752767999999, "quote_volume": 35106082.9368, "trades": 153321, "taker_buy_base": 38341526.0, "taker_buy_quote": 17981006.3842 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.4641, "high": 0.4799, "low": 0.4578, "close": 0.4689, "volume": 63541305.0, "close_time": 1752782399999, "quote_volume": 29982969.0431, "trades": 147206, "taker_buy_base": 28935015.0, "taker_buy_quote": 13658764.3337 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.4688, "high": 0.5142, "low": 0.4616, "close": 0.4973, "volume": 124211048.0, "close_time": 1752796799999, "quote_volume": 61553872.6614, "trades": 303290, "taker_buy_base": 58738115.0, "taker_buy_quote": 29100088.7403 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4973, "high": 0.5206, "low": 0.4875, "close": 0.4997, "volume": 106509733.0, "close_time": 1752811199999, "quote_volume": 53734343.6155, "trades": 257664, "taker_buy_base": 55205036.0, "taker_buy_quote": 27859696.303 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.4996, "high": 0.507, "low": 0.4793, "close": 0.4803, "volume": 56877760.0, "close_time": 1752825599999, "quote_volume": 28215648.8876, "trades": 137716, "taker_buy_base": 26234804.0, "taker_buy_quote": 13016496.0205 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.4803, "high": 0.4863, "low": 0.4731, "close": 0.483, "volume": 49852225.0, "close_time": 1752839999999, "quote_volume": 23880911.5649, "trades": 134339, "taker_buy_base": 26833059.0, "taker_buy_quote": 12859235.2144 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.483, "high": 0.4861, "low": 0.4623, "close": 0.4654, "volume": 78693281.0, "close_time": 1752854399999, "quote_volume": 37472830.6342, "trades": 170302, "taker_buy_base": 39295534.0, "taker_buy_quote": 18725965.9882 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.4654, "high": 0.4741, "low": 0.4632, "close": 0.4666, "volume": 33159172.0, "close_time": 1752868799999, "quote_volume": 15539784.912, "trades": 88842, "taker_buy_base": 16819550.0, "taker_buy_quote": 7886501.5808 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.4666, "high": 0.4675, "low": 0.4494, "close": 0.4588, "volume": 44352122.0, "close_time": 1752883199999, "quote_volume": 20279074.7144, "trades": 118344, "taker_buy_base": 21256751.0, "taker_buy_quote": 9725444.2416 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4589, "high": 0.4682, "low": 0.4545, "close": 0.4627, "volume": 39770558.0, "close_time": 1752897599999, "quote_volume": 18395805.8802, "trades": 90139, "taker_buy_base": 20406484.0, "taker_buy_quote": 9444514.6728 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.4627, "high": 0.4687, "low": 0.4606, "close": 0.4666, "volume": 15777491.0, "close_time": 1752911999999, "quote_volume": 7333588.2773, "trades": 46746, "taker_buy_base": 8490454.0, "taker_buy_quote": 3946725.585 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.4666, "high": 0.4684, "low": 0.455, "close": 0.4558, "volume": 19237753.0, "close_time": 1752926399999, "quote_volume": 8874924.2767, "trades": 53409, "taker_buy_base": 7973509.0, "taker_buy_quote": 3683953.7998 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.4559, "high": 0.4631, "low": 0.4502, "close": 0.4611, "volume": 28700006.0, "close_time": 1752940799999, "quote_volume": 13110700.9985, "trades": 66909, "taker_buy_base": 14556297.0, "taker_buy_quote": 6652917.3354 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.4612, "high": 0.4692, "low": 0.461, "close": 0.462, "volume": 16898800.0, "close_time": 1752955199999, "quote_volume": 7847547.3406, "trades": 51812, "taker_buy_base": 7832085.0, "taker_buy_quote": 3637357.7284 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.462, "high": 0.4651, "low": 0.4554, "close": 0.461, "volume": 12040841.0, "close_time": 1752969599999, "quote_volume": 5552488.2695, "trades": 37246, "taker_buy_base": 5937938.0, "taker_buy_quote": 2738783.954 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.461, "high": 0.4661, "low": 0.4574, "close": 0.4631, "volume": 17374670.0, "close_time": 1752983999999, "quote_volume": 8026736.9238, "trades": 54314, "taker_buy_base": 7309014.0, "taker_buy_quote": 3377175.1772 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.4631, "high": 0.4653, "low": 0.4583, "close": 0.4619, "volume": 13459362.0, "close_time": 1752998399999, "quote_volume": 6208663.8039, "trades": 35800, "taker_buy_base": 5983445.0, "taker_buy_quote": 2761373.8709 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.4619, "high": 0.4733, "low": 0.4617, "close": 0.4669, "volume": 29004821.0, "close_time": 1753012799999, "quote_volume": 13585507.1266, "trades": 71674, "taker_buy_base": 15456648.0, "taker_buy_quote": 7242029.8172 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.4669, "high": 0.4741, "low": 0.4644, "close": 0.4721, "volume": 36575349.0, "close_time": 1753027199999, "quote_volume": 17179618.598, "trades": 80854, "taker_buy_base": 16846196.0, "taker_buy_quote": 7920599.8132 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.4722, "high": 0.4772, "low": 0.4671, "close": 0.473, "volume": 25949555.0, "close_time": 1753041599999, "quote_volume": 12275488.5957, "trades": 77849, "taker_buy_base": 11561002.0, "taker_buy_quote": 5471260.4888 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.473, "high": 0.4746, "low": 0.4546, "close": 0.4625, "volume": 30682907.0, "close_time": 1753055999999, "quote_volume": 14219723.7854, "trades": 91443, "taker_buy_base": 13063972.0, "taker_buy_quote": 6050335.7045 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4626, "high": 0.4903, "low": 0.4559, "close": 0.4782, "volume": 54068455.0, "close_time": 1753070399999, "quote_volume": 25712272.0566, "trades": 153969, "taker_buy_base": 26867406.0, "taker_buy_quote": 12774152.5599 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.4781, "high": 0.4893, "low": 0.4759, "close": 0.4851, "volume": 30418273.0, "close_time": 1753084799999, "quote_volume": 14671221.4389, "trades": 67984, "taker_buy_base": 14719921.0, "taker_buy_quote": 7102413.3752 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.4852, "high": 0.4866, "low": 0.4771, "close": 0.4844, "volume": 26826710.0, "close_time": 1753099199999, "quote_volume": 12947781.9599, "trades": 63593, "taker_buy_base": 12052064.0, "taker_buy_quote": 5818123.7633 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.4844, "high": 0.494, "low": 0.4801, "close": 0.4812, "volume": 38966140.0, "close_time": 1753113599999, "quote_volume": 18983347.5975, "trades": 108740, "taker_buy_base": 17669518.0, "taker_buy_quote": 8616578.4899 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.4812, "high": 0.4843, "low": 0.4684, "close": 0.4693, "volume": 31293967.0, "close_time": 1753127999999, "quote_volume": 14902121.0218, "trades": 94618, "taker_buy_base": 15908642.0, "taker_buy_quote": 7576075.488 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.4692, "high": 0.4748, "low": 0.4671, "close": 0.473, "volume": 16755389.0, "close_time": 1753142399999, "quote_volume": 7900174.0573, "trades": 51070, "taker_buy_base": 9098605.0, "taker_buy_quote": 4289856.268 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.473, "high": 0.4766, "low": 0.4555, "close": 0.4587, "volume": 60974545.0, "close_time": 1753156799999, "quote_volume": 28370995.6809, "trades": 128763, "taker_buy_base": 34837168.0, "taker_buy_quote": 16175164.89 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.4586, "high": 0.4613, "low": 0.4492, "close": 0.4582, "volume": 30977900.0, "close_time": 1753171199999, "quote_volume": 14131921.8654, "trades": 91916, "taker_buy_base": 15247267.0, "taker_buy_quote": 6960858.7093 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.4582, "high": 0.466, "low": 0.4493, "close": 0.4657, "volume": 27322562.0, "close_time": 1753185599999, "quote_volume": 12498711.6458, "trades": 75337, "taker_buy_base": 12808779.0, "taker_buy_quote": 5859800.9722 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.4657, "high": 0.4657, "low": 0.4513, "close": 0.4636, "volume": 32884522.0, "close_time": 1753199999999, "quote_volume": 15134415.3047, "trades": 83806, "taker_buy_base": 16135913.0, "taker_buy_quote": 7426884.6538 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.4635, "high": 0.4747, "low": 0.462, "close": 0.468, "volume": 21112414.0, "close_time": 1753214399999, "quote_volume": 9905183.8549, "trades": 68656, "taker_buy_base": 11857372.0, "taker_buy_quote": 5561332.7209 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.4679, "high": 0.4744, "low": 0.4674, "close": 0.4723, "volume": 13648666.0, "close_time": 1753228799999, "quote_volume": 6433685.5271, "trades": 37708, "taker_buy_base": 6741820.0, "taker_buy_quote": 3178638.1551 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4723, "high": 0.4724, "low": 0.4657, "close": 0.4671, "volume": 14462649.0, "close_time": 1753243199999, "quote_volume": 6777978.1437, "trades": 48722, "taker_buy_base": 6704654.0, "taker_buy_quote": 3142382.2347 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.4671, "high": 0.4747, "low": 0.4659, "close": 0.4703, "volume": 25844302.0, "close_time": 1753257599999, "quote_volume": 12160085.3754, "trades": 60456, "taker_buy_base": 10837335.0, "taker_buy_quote": 5099846.4055 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.4701, "high": 0.474, "low": 0.4599, "close": 0.4613, "volume": 20691601.0, "close_time": 1753271999999, "quote_volume": 9629003.624, "trades": 57490, "taker_buy_base": 9285035.0, "taker_buy_quote": 4320037.2753 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.4612, "high": 0.4621, "low": 0.4256, "close": 0.4397, "volume": 89605814.0, "close_time": 1753286399999, "quote_volume": 39444696.6152, "trades": 200634, "taker_buy_base": 41822673.0, "taker_buy_quote": 18384646.1678 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.4396, "high": 0.4405, "low": 0.4169, "close": 0.4249, "volume": 42647546.0, "close_time": 1753300799999, "quote_volume": 18207955.7557, "trades": 124622, "taker_buy_base": 20751382.0, "taker_buy_quote": 8870788.5478 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.4249, "high": 0.4302, "low": 0.4089, "close": 0.4278, "volume": 49196623.0, "close_time": 1753315199999, "quote_volume": 20611764.5379, "trades": 130190, "taker_buy_base": 25000822.0, "taker_buy_quote": 10486965.929 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4278, "high": 0.4362, "low": 0.4235, "close": 0.4302, "volume": 24947463.0, "close_time": 1753329599999, "quote_volume": 10785550.2346, "trades": 67711, "taker_buy_base": 12619413.0, "taker_buy_quote": 5456444.4642 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.4302, "high": 0.4314, "low": 0.4009, "close": 0.4169, "volume": 54862972.0, "close_time": 1753343999999, "quote_volume": 22695274.8753, "trades": 150570, "taker_buy_base": 26192029.0, "taker_buy_quote": 10835402.219 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.4168, "high": 0.4302, "low": 0.4139, "close": 0.4287, "volume": 30463345.0, "close_time": 1753358399999, "quote_volume": 12824843.9224, "trades": 73995, "taker_buy_base": 16986305.0, "taker_buy_quote": 7153348.1099 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.4286, "high": 0.4477, "low": 0.4233, "close": 0.4404, "volume": 36288726.0, "close_time": 1753372799999, "quote_volume": 15797268.5257, "trades": 126841, "taker_buy_base": 19027113.0, "taker_buy_quote": 8287170.9195 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.4404, "high": 0.4411, "low": 0.4292, "close": 0.4314, "volume": 15871307.0, "close_time": 1753387199999, "quote_volume": 6897761.7054, "trades": 66043, "taker_buy_base": 7489833.0, "taker_buy_quote": 3256130.608 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.4314, "high": 0.4364, "low": 0.423, "close": 0.4246, "volume": 12390979.0, "close_time": 1753401599999, "quote_volume": 5317335.1457, "trades": 46123, "taker_buy_base": 6004349.0, "taker_buy_quote": 2575862.5952 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.4246, "high": 0.4269, "low": 0.4111, "close": 0.4162, "volume": 23671449.0, "close_time": 1753415999999, "quote_volume": 9931689.7426, "trades": 87652, "taker_buy_base": 10550273.0, "taker_buy_quote": 4429042.3686 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.4161, "high": 0.4217, "low": 0.4095, "close": 0.415, "volume": 18283942.0, "close_time": 1753430399999, "quote_volume": 7604367.1914, "trades": 70908, "taker_buy_base": 8738215.0, "taker_buy_quote": 3635534.42 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.4151, "high": 0.4277, "low": 0.4124, "close": 0.4247, "volume": 21457229.0, "close_time": 1753444799999, "quote_volume": 9021923.1863, "trades": 63149, "taker_buy_base": 11653268.0, "taker_buy_quote": 4899841.3274 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.4247, "high": 0.4313, "low": 0.4047, "close": 0.4096, "volume": 39849975.0, "close_time": 1753459199999, "quote_volume": 16607371.3245, "trades": 107572, "taker_buy_base": 17620258.0, "taker_buy_quote": 7349444.6696 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.4095, "high": 0.4222, "low": 0.4074, "close": 0.4185, "volume": 14256709.0, "close_time": 1753473599999, "quote_volume": 5905546.1767, "trades": 52655, "taker_buy_base": 7397082.0, "taker_buy_quote": 3063524.1796 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.4186, "high": 0.433, "low": 0.4183, "close": 0.4313, "volume": 15816785.0, "close_time": 1753487999999, "quote_volume": 6784031.8861, "trades": 38178, "taker_buy_base": 7330777.0, "taker_buy_quote": 3142887.2664 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4313, "high": 0.4398, "low": 0.4284, "close": 0.4391, "volume": 14220365.0, "close_time": 1753502399999, "quote_volume": 6175055.3217, "trades": 35454, "taker_buy_base": 6321929.0, "taker_buy_quote": 2747048.8597 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.439, "high": 0.4468, "low": 0.4382, "close": 0.4383, "volume": 17091331.0, "close_time": 1753516799999, "quote_volume": 7559023.8425, "trades": 34976, "taker_buy_base": 8734849.0, "taker_buy_quote": 3864787.0749 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.4384, "high": 0.443, "low": 0.4375, "close": 0.4383, "volume": 10821303.0, "close_time": 1753531199999, "quote_volume": 4762953.1502, "trades": 28978, "taker_buy_base": 5110690.0, "taker_buy_quote": 2250981.2679 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.4383, "high": 0.444, "low": 0.4362, "close": 0.4408, "volume": 15620601.0, "close_time": 1753545599999, "quote_volume": 6866316.9701, "trades": 41959, "taker_buy_base": 7736192.0, "taker_buy_quote": 3402569.7686 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.4408, "high": 0.4423, "low": 0.435, "close": 0.4402, "volume": 7732730.0, "close_time": 1753559999999, "quote_volume": 3397753.471, "trades": 31813, "taker_buy_base": 3635984.0, "taker_buy_quote": 1598699.1388 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.4403, "high": 0.443, "low": 0.435, "close": 0.4352, "volume": 7496401.0, "close_time": 1753574399999, "quote_volume": 3292491.9967, "trades": 23099, "taker_buy_base": 3716730.0, "taker_buy_quote": 1632533.4461 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4352, "high": 0.444, "low": 0.4339, "close": 0.4422, "volume": 10453208.0, "close_time": 1753588799999, "quote_volume": 4601546.4976, "trades": 29427, "taker_buy_base": 4837416.0, "taker_buy_quote": 2128819.2218 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.4423, "high": 0.4598, "low": 0.4414, "close": 0.4421, "volume": 29886056.0, "close_time": 1753603199999, "quote_volume": 13491668.482, "trades": 78637, "taker_buy_base": 15630567.0, "taker_buy_quote": 7056809.6903 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.4421, "high": 0.4429, "low": 0.4353, "close": 0.4367, "volume": 12892913.0, "close_time": 1753617599999, "quote_volume": 5656885.4644, "trades": 37163, "taker_buy_base": 6590813.0, "taker_buy_quote": 2892755.891 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.4367, "high": 0.4422, "low": 0.435, "close": 0.439, "volume": 8278975.0, "close_time": 1753631999999, "quote_volume": 3626461.6364, "trades": 34318, "taker_buy_base": 4161874.0, "taker_buy_quote": 1822642.4298 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.439, "high": 0.445, "low": 0.4378, "close": 0.4415, "volume": 9729822.0, "close_time": 1753646399999, "quote_volume": 4297136.8035, "trades": 34759, "taker_buy_base": 5100032.0, "taker_buy_quote": 2253469.0005 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.4414, "high": 0.4471, "low": 0.4389, "close": 0.4442, "volume": 11670091.0, "close_time": 1753660799999, "quote_volume": 5184569.2936, "trades": 33718, "taker_buy_base": 4946675.0, "taker_buy_quote": 2197810.5704 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4443, "high": 0.4517, "low": 0.4394, "close": 0.4471, "volume": 17897824.0, "close_time": 1753675199999, "quote_volume": 7981554.782, "trades": 56351, "taker_buy_base": 8524165.0, "taker_buy_quote": 3801179.0829 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.4472, "high": 0.4539, "low": 0.4422, "close": 0.4434, "volume": 18230303.0, "close_time": 1753689599999, "quote_volume": 8153080.3552, "trades": 47862, "taker_buy_base": 8020338.0, "taker_buy_quote": 3588807.4447 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.4433, "high": 0.4456, "low": 0.437, "close": 0.4412, "volume": 14332193.0, "close_time": 1753703999999, "quote_volume": 6324983.2924, "trades": 43475, "taker_buy_base": 5726882.0, "taker_buy_quote": 2527370.5016 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.4412, "high": 0.4417, "low": 0.423, "close": 0.4242, "volume": 22490780.0, "close_time": 1753718399999, "quote_volume": 9698766.6979, "trades": 69918, "taker_buy_base": 10400361.0, "taker_buy_quote": 4488794.1346 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.4242, "high": 0.4271, "low": 0.4171, "close": 0.4209, "volume": 11860057.0, "close_time": 1753732799999, "quote_volume": 5000419.3586, "trades": 49126, "taker_buy_base": 5771408.0, "taker_buy_quote": 2434756.1656 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.421, "high": 0.4227, "low": 0.4155, "close": 0.4192, "volume": 15622855.0, "close_time": 1753747199999, "quote_volume": 6542656.0409, "trades": 47909, "taker_buy_base": 8440966.0, "taker_buy_quote": 3536054.8679 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.4192, "high": 0.4236, "low": 0.4135, "close": 0.423, "volume": 13828299.0, "close_time": 1753761599999, "quote_volume": 5788178.2926, "trades": 43395, "taker_buy_base": 6594507.0, "taker_buy_quote": 2761205.0153 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.423, "high": 0.4344, "low": 0.4207, "close": 0.4333, "volume": 12268657.0, "close_time": 1753775999999, "quote_volume": 5255013.5696, "trades": 33881, "taker_buy_base": 6212373.0, "taker_buy_quote": 2659378.881 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.4333, "high": 0.4348, "low": 0.4224, "close": 0.4258, "volume": 11216751.0, "close_time": 1753790399999, "quote_volume": 4814751.8087, "trades": 35937, "taker_buy_base": 4412318.0, "taker_buy_quote": 1893208.7394 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.4258, "high": 0.4315, "low": 0.415, "close": 0.4184, "volume": 15863475.0, "close_time": 1753804799999, "quote_volume": 6688498.5537, "trades": 59667, "taker_buy_base": 6982758.0, "taker_buy_quote": 2944945.0085 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.4183, "high": 0.4224, "low": 0.4118, "close": 0.4162, "volume": 14502153.0, "close_time": 1753819199999, "quote_volume": 6060805.0427, "trades": 39240, "taker_buy_base": 6766977.0, "taker_buy_quote": 2831217.7586 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.4162, "high": 0.4226, "low": 0.4124, "close": 0.4211, "volume": 9188778.0, "close_time": 1753833599999, "quote_volume": 3837433.1075, "trades": 34187, "taker_buy_base": 4656528.0, "taker_buy_quote": 1943359.2113 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4211, "high": 0.4244, "low": 0.4161, "close": 0.4207, "volume": 11119489.0, "close_time": 1753847999999, "quote_volume": 4684018.0698, "trades": 35777, "taker_buy_base": 5528217.0, "taker_buy_quote": 2329189.1992 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.4207, "high": 0.4226, "low": 0.4155, "close": 0.4169, "volume": 8203493.0, "close_time": 1753862399999, "quote_volume": 3437013.9426, "trades": 25014, "taker_buy_base": 3990890.0, "taker_buy_quote": 1671816.7216 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.4169, "high": 0.4202, "low": 0.4055, "close": 0.4073, "volume": 13407515.0, "close_time": 1753876799999, "quote_volume": 5530085.7139, "trades": 42576, "taker_buy_base": 6175511.0, "taker_buy_quote": 2548750.454 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.4073, "high": 0.4186, "low": 0.4044, "close": 0.4141, "volume": 24657974.0, "close_time": 1753891199999, "quote_volume": 10118879.6311, "trades": 67347, "taker_buy_base": 12350184.0, "taker_buy_quote": 5066330.1246 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.4142, "high": 0.4163, "low": 0.3927, "close": 0.4081, "volume": 37523401.0, "close_time": 1753905599999, "quote_volume": 15172381.1744, "trades": 92289, "taker_buy_base": 17845937.0, "taker_buy_quote": 7212613.0068 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.4081, "high": 0.413, "low": 0.4022, "close": 0.4077, "volume": 13497526.0, "close_time": 1753919999999, "quote_volume": 5497343.5996, "trades": 33826, "taker_buy_base": 7037056.0, "taker_buy_quote": 2866378.0438 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.4077, "high": 0.4241, "low": 0.4067, "close": 0.423, "volume": 13076772.0, "close_time": 1753934399999, "quote_volume": 5444409.5511, "trades": 31131, "taker_buy_base": 6713962.0, "taker_buy_quote": 2796720.8421 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.4231, "high": 0.4267, "low": 0.4209, "close": 0.4245, "volume": 15868887.0, "close_time": 1753948799999, "quote_volume": 6731804.4888, "trades": 31977, "taker_buy_base": 7166340.0, "taker_buy_quote": 3041898.2506 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.4245, "high": 0.4289, "low": 0.4206, "close": 0.4218, "volume": 16322285.0, "close_time": 1753963199999, "quote_volume": 6947788.2044, "trades": 25425, "taker_buy_base": 6780321.0, "taker_buy_quote": 2886835.2788 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.4219, "high": 0.4221, "low": 0.406, "close": 0.4112, "volume": 21325512.0, "close_time": 1753977599999, "quote_volume": 8793136.8847, "trades": 53615, "taker_buy_base": 10149923.0, "taker_buy_quote": 4179939.4413 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.4112, "high": 0.4196, "low": 0.4056, "close": 0.4068, "volume": 16448526.0, "close_time": 1753991999999, "quote_volume": 6760860.4973, "trades": 44608, "taker_buy_base": 7842955.0, "taker_buy_quote": 3222314.2243 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.4068, "high": 0.4091, "low": 0.3978, "close": 0.4009, "volume": 25992254.0, "close_time": 1754006399999, "quote_volume": 10483602.6859, "trades": 52023, "taker_buy_base": 14072043.0, "taker_buy_quote": 5674513.3507 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.401, "high": 0.4016, "low": 0.3869, "close": 0.3968, "volume": 33905289.0, "close_time": 1754020799999, "quote_volume": 13374928.6524, "trades": 89526, "taker_buy_base": 16160211.0, "taker_buy_quote": 6380112.118 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.3967, "high": 0.3967, "low": 0.3888, "close": 0.3914, "volume": 22036548.0, "close_time": 1754035199999, "quote_volume": 8641560.1701, "trades": 73284, "taker_buy_base": 11781473.0, "taker_buy_quote": 4620692.8488 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.3913, "high": 0.393, "low": 0.3824, "close": 0.3926, "volume": 20717262.0, "close_time": 1754049599999, "quote_volume": 8039078.4301, "trades": 62191, "taker_buy_base": 10083444.0, "taker_buy_quote": 3916364.7532 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.3926, "high": 0.4007, "low": 0.3834, "close": 0.3984, "volume": 31475768.0, "close_time": 1754063999999, "quote_volume": 12378209.2748, "trades": 92033, "taker_buy_base": 15052164.0, "taker_buy_quote": 5919735.2317 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.3983, "high": 0.3991, "low": 0.3891, "close": 0.3951, "volume": 19578685.0, "close_time": 1754078399999, "quote_volume": 7713682.672, "trades": 76023, "taker_buy_base": 8961552.0, "taker_buy_quote": 3532435.3516 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.395, "high": 0.3958, "low": 0.375, "close": 0.3822, "volume": 25619539.0, "close_time": 1754092799999, "quote_volume": 9824595.8697, "trades": 79190, "taker_buy_base": 12679574.0, "taker_buy_quote": 4862278.6408 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3821, "high": 0.3889, "low": 0.3801, "close": 0.3886, "volume": 8233662.0, "close_time": 1754107199999, "quote_volume": 3167128.4439, "trades": 24838, "taker_buy_base": 4739662.0, "taker_buy_quote": 1823675.3912 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.3886, "high": 0.3915, "low": 0.3787, "close": 0.3871, "volume": 7572687.0, "close_time": 1754121599999, "quote_volume": 2924075.7526, "trades": 24475, "taker_buy_base": 4124622.0, "taker_buy_quote": 1592935.8669 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.3871, "high": 0.3877, "low": 0.378, "close": 0.3805, "volume": 6995549.0, "close_time": 1754135999999, "quote_volume": 2675996.1462, "trades": 24311, "taker_buy_base": 3329853.0, "taker_buy_quote": 1274954.072 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.3805, "high": 0.381, "low": 0.3681, "close": 0.3696, "volume": 17139052.0, "close_time": 1754150399999, "quote_volume": 6416532.2943, "trades": 43623, "taker_buy_base": 7450947.0, "taker_buy_quote": 2792041.2798 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.3695, "high": 0.3737, "low": 0.362, "close": 0.3658, "volume": 25270794.0, "close_time": 1754164799999, "quote_volume": 9277590.8399, "trades": 67148, "taker_buy_base": 12809876.0, "taker_buy_quote": 4704232.993 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.3658, "high": 0.3716, "low": 0.3637, "close": 0.3671, "volume": 9565648.0, "close_time": 1754179199999, "quote_volume": 3518151.2819, "trades": 35882, "taker_buy_base": 4612757.0, "taker_buy_quote": 1697474.4635 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3672, "high": 0.3772, "low": 0.3613, "close": 0.3764, "volume": 14565824.0, "close_time": 1754193599999, "quote_volume": 5390656.7524, "trades": 38647, "taker_buy_base": 7836038.0, "taker_buy_quote": 2904940.8387 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.3763, "high": 0.3795, "low": 0.3746, "close": 0.3789, "volume": 7838795.0, "close_time": 1754207999999, "quote_volume": 2951776.4485, "trades": 16374, "taker_buy_base": 3755584.0, "taker_buy_quote": 1415214.542 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.3788, "high": 0.3884, "low": 0.3783, "close": 0.3857, "volume": 17200207.0, "close_time": 1754222399999, "quote_volume": 6573510.5827, "trades": 31731, "taker_buy_base": 7426032.0, "taker_buy_quote": 2840180.5352 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.3858, "high": 0.4012, "low": 0.3844, "close": 0.4006, "volume": 27119976.0, "close_time": 1754236799999, "quote_volume": 10659231.5471, "trades": 60464, "taker_buy_base": 14923183.0, "taker_buy_quote": 5863918.7719 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.4005, "high": 0.4033, "low": 0.395, "close": 0.3968, "volume": 17842448.0, "close_time": 1754251199999, "quote_volume": 7110567.6227, "trades": 46870, "taker_buy_base": 7906560.0, "taker_buy_quote": 3152574.4337 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.3969, "high": 0.4019, "low": 0.394, "close": 0.3994, "volume": 12885270.0, "close_time": 1754265599999, "quote_volume": 5127401.8156, "trades": 26007, "taker_buy_base": 6393504.0, "taker_buy_quote": 2543191.3566 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.3993, "high": 0.418, "low": 0.3971, "close": 0.4117, "volume": 38714208.0, "close_time": 1754279999999, "quote_volume": 15920032.2938, "trades": 84471, "taker_buy_base": 20887287.0, "taker_buy_quote": 8590167.854 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.4117, "high": 0.4177, "low": 0.4062, "close": 0.4169, "volume": 15118776.0, "close_time": 1754294399999, "quote_volume": 6232365.9436, "trades": 40910, "taker_buy_base": 7559374.0, "taker_buy_quote": 3117881.03 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.417, "high": 0.4197, "low": 0.4089, "close": 0.4091, "volume": 18955502.0, "close_time": 1754308799999, "quote_volume": 7858398.5025, "trades": 45211, "taker_buy_base": 9402966.0, "taker_buy_quote": 3900664.0463 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.4091, "high": 0.418, "low": 0.4068, "close": 0.4088, "volume": 30598667.0, "close_time": 1754323199999, "quote_volume": 12602865.7812, "trades": 64827, "taker_buy_base": 14227858.0, "taker_buy_quote": 5864529.9255 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.4089, "high": 0.4164, "low": 0.4089, "close": 0.4137, "volume": 13437569.0, "close_time": 1754337599999, "quote_volume": 5559376.4042, "trades": 40068, "taker_buy_base": 6330372.0, "taker_buy_quote": 2619180.7085 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.4137, "high": 0.425, "low": 0.4127, "close": 0.4137, "volume": 17090519.0, "close_time": 1754351999999, "quote_volume": 7100692.8799, "trades": 33560, "taker_buy_base": 10114069.0, "taker_buy_quote": 4204549.0053 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.4136, "high": 0.4188, "low": 0.4048, "close": 0.4048, "volume": 26900035.0, "close_time": 1754366399999, "quote_volume": 11113822.0632, "trades": 41785, "taker_buy_base": 13438233.0, "taker_buy_quote": 5566860.1419 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.4048, "high": 0.4107, "low": 0.4015, "close": 0.4018, "volume": 12859436.0, "close_time": 1754380799999, "quote_volume": 5212547.9856, "trades": 34230, "taker_buy_base": 5523239.0, "taker_buy_quote": 2241255.7688 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.4018, "high": 0.4129, "low": 0.4011, "close": 0.4095, "volume": 19680492.0, "close_time": 1754395199999, "quote_volume": 8017606.6406, "trades": 39933, "taker_buy_base": 11245617.0, "taker_buy_quote": 4579576.404 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.4095, "high": 0.4102, "low": 0.3931, "close": 0.3961, "volume": 21394283.0, "close_time": 1754409599999, "quote_volume": 8546810.4468, "trades": 72383, "taker_buy_base": 11039915.0, "taker_buy_quote": 4410215.568 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.396, "high": 0.3998, "low": 0.3939, "close": 0.3951, "volume": 8752316.0, "close_time": 1754423999999, "quote_volume": 3476872.3101, "trades": 33773, "taker_buy_base": 4040147.0, "taker_buy_quote": 1606442.2742 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.3951, "high": 0.3996, "low": 0.3914, "close": 0.3959, "volume": 14894502.0, "close_time": 1754438399999, "quote_volume": 5907742.7893, "trades": 35201, "taker_buy_base": 8071070.0, "taker_buy_quote": 3204370.5751 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3959, "high": 0.396, "low": 0.3871, "close": 0.3874, "volume": 8733298.0, "close_time": 1754452799999, "quote_volume": 3410271.8563, "trades": 26610, "taker_buy_base": 3538248.0, "taker_buy_quote": 1381560.6645 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.3875, "high": 0.3949, "low": 0.385, "close": 0.3949, "volume": 12045404.0, "close_time": 1754467199999, "quote_volume": 4700012.0519, "trades": 35492, "taker_buy_base": 6847859.0, "taker_buy_quote": 2672761.1726 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.3948, "high": 0.3961, "low": 0.389, "close": 0.3906, "volume": 19007817.0, "close_time": 1754481599999, "quote_volume": 7446333.4659, "trades": 33302, "taker_buy_base": 10052825.0, "taker_buy_quote": 3939920.7038 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.3907, "high": 0.4003, "low": 0.3872, "close": 0.3988, "volume": 16996569.0, "close_time": 1754495999999, "quote_volume": 6688194.0834, "trades": 45420, "taker_buy_base": 10061506.0, "taker_buy_quote": 3965772.7018 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.3988, "high": 0.4026, "low": 0.3951, "close": 0.399, "volume": 8286414.0, "close_time": 1754510399999, "quote_volume": 3304784.2469, "trades": 27469, "taker_buy_base": 4045844.0, "taker_buy_quote": 1613602.5507 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.399, "high": 0.4011, "low": 0.3959, "close": 0.4001, "volume": 5996577.0, "close_time": 1754524799999, "quote_volume": 2391653.2564, "trades": 15661, "taker_buy_base": 2983838.0, "taker_buy_quote": 1190288.1239 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.4002, "high": 0.4034, "low": 0.3964, "close": 0.3974, "volume": 6501079.0, "close_time": 1754539199999, "quote_volume": 2602295.3972, "trades": 16566, "taker_buy_base": 3370534.0, "taker_buy_quote": 1349424.6936 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.3973, "high": 0.4059, "low": 0.3967, "close": 0.4016, "volume": 17403970.0, "close_time": 1754553599999, "quote_volume": 7017758.0505, "trades": 27280, "taker_buy_base": 8414948.0, "taker_buy_quote": 3393593.3846 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.4016, "high": 0.4178, "low": 0.3998, "close": 0.4169, "volume": 18877268.0, "close_time": 1754567999999, "quote_volume": 7748824.1253, "trades": 35839, "taker_buy_base": 9812236.0, "taker_buy_quote": 4020108.9555 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.4169, "high": 0.4185, "low": 0.41, "close": 0.4125, "volume": 18041767.0, "close_time": 1754582399999, "quote_volume": 7475004.3259, "trades": 35758, "taker_buy_base": 7990374.0, "taker_buy_quote": 3310763.9741 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.4125, "high": 0.4136, "low": 0.4026, "close": 0.4136, "volume": 12206473.0, "close_time": 1754596799999, "quote_volume": 4978141.5553, "trades": 33032, "taker_buy_base": 5762273.0, "taker_buy_quote": 2350890.3407 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.4136, "high": 0.4411, "low": 0.4133, "close": 0.4395, "volume": 41457028.0, "close_time": 1754611199999, "quote_volume": 17884477.2569, "trades": 112430, "taker_buy_base": 22433847.0, "taker_buy_quote": 9672562.3913 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4395, "high": 0.4641, "low": 0.4364, "close": 0.4611, "volume": 92371497.0, "close_time": 1754625599999, "quote_volume": 41718622.1804, "trades": 273903, "taker_buy_base": 45265135.0, "taker_buy_quote": 20435556.3766 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.4612, "high": 0.4689, "low": 0.4566, "close": 0.4626, "volume": 39705183.0, "close_time": 1754639999999, "quote_volume": 18339806.3144, "trades": 84835, "taker_buy_base": 16979745.0, "taker_buy_quote": 7851172.0423 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.4625, "high": 0.4683, "low": 0.4579, "close": 0.4654, "volume": 18865375.0, "close_time": 1754654399999, "quote_volume": 8748796.708, "trades": 60540, "taker_buy_base": 9320801.0, "taker_buy_quote": 4324137.0366 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.4654, "high": 0.4671, "low": 0.4402, "close": 0.4421, "volume": 47679619.0, "close_time": 1754668799999, "quote_volume": 21637338.0109, "trades": 125198, "taker_buy_base": 23022610.0, "taker_buy_quote": 10440694.3064 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.4421, "high": 0.4574, "low": 0.4413, "close": 0.4567, "volume": 26034420.0, "close_time": 1754683199999, "quote_volume": 11667459.9528, "trades": 74768, "taker_buy_base": 13521879.0, "taker_buy_quote": 6059800.4048 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.4568, "high": 0.4572, "low": 0.449, "close": 0.45, "volume": 11033758.0, "close_time": 1754697599999, "quote_volume": 5003459.3548, "trades": 35159, "taker_buy_base": 4784790.0, "taker_buy_quote": 2171163.8009 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.45, "high": 0.4533, "low": 0.4468, "close": 0.4478, "volume": 9319369.0, "close_time": 1754711999999, "quote_volume": 4195306.3188, "trades": 32944, "taker_buy_base": 4112981.0, "taker_buy_quote": 1851929.9894 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.4477, "high": 0.4565, "low": 0.4465, "close": 0.4538, "volume": 15747248.0, "close_time": 1754726399999, "quote_volume": 7122382.4877, "trades": 49360, "taker_buy_base": 7459124.0, "taker_buy_quote": 3375442.7101 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.4539, "high": 0.457, "low": 0.4519, "close": 0.4524, "volume": 14689612.0, "close_time": 1754740799999, "quote_volume": 6675799.484, "trades": 40935, "taker_buy_base": 6817220.0, "taker_buy_quote": 3098402.0892 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.4524, "high": 0.457, "low": 0.4466, "close": 0.4502, "volume": 14409270.0, "close_time": 1754755199999, "quote_volume": 6518278.3425, "trades": 45400, "taker_buy_base": 6557445.0, "taker_buy_quote": 2965828.7086 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.4503, "high": 0.4544, "low": 0.4485, "close": 0.45, "volume": 9181870.0, "close_time": 1754769599999, "quote_volume": 4148700.5777, "trades": 31972, "taker_buy_base": 4002499.0, "taker_buy_quote": 1808553.2484 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.4499, "high": 0.4545, "low": 0.4448, "close": 0.4469, "volume": 12126449.0, "close_time": 1754783999999, "quote_volume": 5447131.4375, "trades": 36071, "taker_buy_base": 5636758.0, "taker_buy_quote": 2533090.8793 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4469, "high": 0.4539, "low": 0.4444, "close": 0.4529, "volume": 15012101.0, "close_time": 1754798399999, "quote_volume": 6723544.1016, "trades": 45455, "taker_buy_base": 6692657.0, "taker_buy_quote": 2999609.604 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.4529, "high": 0.4568, "low": 0.4369, "close": 0.439, "volume": 20431333.0, "close_time": 1754812799999, "quote_volume": 9122916.4947, "trades": 59199, "taker_buy_base": 9456999.0, "taker_buy_quote": 4225992.7355 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.4391, "high": 0.4428, "low": 0.4332, "close": 0.438, "volume": 11108530.0, "close_time": 1754827199999, "quote_volume": 4863786.8537, "trades": 37511, "taker_buy_base": 5303193.0, "taker_buy_quote": 2322248.4261 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.4381, "high": 0.4446, "low": 0.435, "close": 0.4421, "volume": 12936517.0, "close_time": 1754841599999, "quote_volume": 5687676.5811, "trades": 36088, "taker_buy_base": 7412037.0, "taker_buy_quote": 3258561.5042 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.4421, "high": 0.4478, "low": 0.4404, "close": 0.4451, "volume": 6544933.0, "close_time": 1754855999999, "quote_volume": 2905417.5901, "trades": 20381, "taker_buy_base": 3013418.0, "taker_buy_quote": 1337496.3934 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.445, "high": 0.4455, "low": 0.4395, "close": 0.4446, "volume": 13652692.0, "close_time": 1754870399999, "quote_volume": 6051979.931, "trades": 28352, "taker_buy_base": 6306652.0, "taker_buy_quote": 2794915.4565 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.4447, "high": 0.4569, "low": 0.4423, "close": 0.4522, "volume": 15552745.0, "close_time": 1754884799999, "quote_volume": 7010972.5832, "trades": 52097, "taker_buy_base": 7800014.0, "taker_buy_quote": 3515721.2029 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.4522, "high": 0.4576, "low": 0.447, "close": 0.4483, "volume": 23102522.0, "close_time": 1754899199999, "quote_volume": 10496398.3669, "trades": 49246, "taker_buy_base": 10678702.0, "taker_buy_quote": 4853717.1444 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.4483, "high": 0.4612, "low": 0.4405, "close": 0.4431, "volume": 35559047.0, "close_time": 1754913599999, "quote_volume": 16110812.2324, "trades": 95169, "taker_buy_base": 16388380.0, "taker_buy_quote": 7429452.2922 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.443, "high": 0.4487, "low": 0.4367, "close": 0.4434, "volume": 30515014.0, "close_time": 1754927999999, "quote_volume": 13492885.0865, "trades": 93373, "taker_buy_base": 15466521.0, "taker_buy_quote": 6838065.4782 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.4435, "high": 0.4465, "low": 0.4338, "close": 0.4359, "volume": 17165954.0, "close_time": 1754942399999, "quote_volume": 7572736.6581, "trades": 58844, "taker_buy_base": 8881833.0, "taker_buy_quote": 3918457.6082 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.4359, "high": 0.4364, "low": 0.4276, "close": 0.4305, "volume": 15501478.0, "close_time": 1754956799999, "quote_volume": 6689669.848, "trades": 48023, "taker_buy_base": 7439946.0, "taker_buy_quote": 3210631.4686 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4304, "high": 0.4446, "low": 0.4298, "close": 0.4377, "volume": 12494559.0, "close_time": 1754971199999, "quote_volume": 5471761.0298, "trades": 37282, "taker_buy_base": 6378951.0, "taker_buy_quote": 2794074.2287 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.4377, "high": 0.4398, "low": 0.4309, "close": 0.4373, "volume": 10214136.0, "close_time": 1754985599999, "quote_volume": 4454557.384, "trades": 30050, "taker_buy_base": 5392101.0, "taker_buy_quote": 2352500.1794 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.4373, "high": 0.4382, "low": 0.4306, "close": 0.4367, "volume": 7877480.0, "close_time": 1754999999999, "quote_volume": 3422248.7991, "trades": 27116, "taker_buy_base": 3955469.0, "taker_buy_quote": 1718635.785 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.4366, "high": 0.4463, "low": 0.4339, "close": 0.4449, "volume": 25429567.0, "close_time": 1755014399999, "quote_volume": 11209223.975, "trades": 79199, "taker_buy_base": 13241039.0, "taker_buy_quote": 5836335.6886 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.4449, "high": 0.4537, "low": 0.4428, "close": 0.4524, "volume": 15090452.0, "close_time": 1755028799999, "quote_volume": 6764233.8405, "trades": 51532, "taker_buy_base": 7817570.0, "taker_buy_quote": 3504873.6637 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.4525, "high": 0.456, "low": 0.4472, "close": 0.4493, "volume": 14534135.0, "close_time": 1755043199999, "quote_volume": 6558463.5333, "trades": 56143, "taker_buy_base": 6812404.0, "taker_buy_quote": 3073743.1891 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4493, "high": 0.4496, "low": 0.4404, "close": 0.4474, "volume": 13547581.0, "close_time": 1755057599999, "quote_volume": 6033114.9608, "trades": 39281, "taker_buy_base": 6105254.0, "taker_buy_quote": 2718517.2027 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.4473, "high": 0.4502, "low": 0.4416, "close": 0.4478, "volume": 8849865.0, "close_time": 1755071999999, "quote_volume": 3950477.3843, "trades": 33015, "taker_buy_base": 4170824.0, "taker_buy_quote": 1861820.7284 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.4477, "high": 0.4571, "low": 0.4474, "close": 0.4542, "volume": 18424743.0, "close_time": 1755086399999, "quote_volume": 8355672.0936, "trades": 46581, "taker_buy_base": 9480192.0, "taker_buy_quote": 4299407.7214 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.4542, "high": 0.4597, "low": 0.4449, "close": 0.447, "volume": 35082373.0, "close_time": 1755100799999, "quote_volume": 15883178.3237, "trades": 101409, "taker_buy_base": 16916175.0, "taker_buy_quote": 7657331.1873 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.447, "high": 0.4542, "low": 0.4466, "close": 0.4539, "volume": 18685568.0, "close_time": 1755115199999, "quote_volume": 8414478.177, "trades": 45442, "taker_buy_base": 9873797.0, "taker_buy_quote": 4450509.2485 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.4539, "high": 0.4554, "low": 0.4486, "close": 0.4519, "volume": 10898532.0, "close_time": 1755129599999, "quote_volume": 4931829.6765, "trades": 38992, "taker_buy_base": 5181944.0, "taker_buy_quote": 2345775.0984 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.452, "high": 0.4716, "low": 0.4519, "close": 0.4613, "volume": 40595787.0, "close_time": 1755143999999, "quote_volume": 18768904.4159, "trades": 115114, "taker_buy_base": 22728848.0, "taker_buy_quote": 10511219.5149 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.4613, "high": 0.4676, "low": 0.4495, "close": 0.4533, "volume": 20559349.0, "close_time": 1755158399999, "quote_volume": 9408029.1266, "trades": 62237, "taker_buy_base": 9666558.0, "taker_buy_quote": 4424521.4798 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.4534, "high": 0.4534, "low": 0.4395, "close": 0.4421, "volume": 26534094.0, "close_time": 1755172799999, "quote_volume": 11797310.4286, "trades": 62050, "taker_buy_base": 12793357.0, "taker_buy_quote": 5688384.0661 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.4422, "high": 0.4449, "low": 0.4098, "close": 0.424, "volume": 86464548.0, "close_time": 1755187199999, "quote_volume": 36905432.9052, "trades": 258124, "taker_buy_base": 43536431.0, "taker_buy_quote": 18577565.183 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.424, "high": 0.4274, "low": 0.4171, "close": 0.4232, "volume": 16928376.0, "close_time": 1755201599999, "quote_volume": 7132928.8265, "trades": 65186, "taker_buy_base": 8624234.0, "taker_buy_quote": 3634015.9307 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.4231, "high": 0.4252, "low": 0.4155, "close": 0.4235, "volume": 11139029.0, "close_time": 1755215999999, "quote_volume": 4692450.9766, "trades": 41687, "taker_buy_base": 5391831.0, "taker_buy_quote": 2272811.9345 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.4235, "high": 0.4306, "low": 0.4211, "close": 0.4301, "volume": 11870215.0, "close_time": 1755230399999, "quote_volume": 5051517.6479, "trades": 34766, "taker_buy_base": 5894008.0, "taker_buy_quote": 2509049.614 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.4302, "high": 0.4325, "low": 0.4254, "close": 0.4293, "volume": 9702519.0, "close_time": 1755244799999, "quote_volume": 4166915.1391, "trades": 25800, "taker_buy_base": 4528148.0, "taker_buy_quote": 1944190.8755 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.4293, "high": 0.433, "low": 0.4254, "close": 0.4284, "volume": 8698334.0, "close_time": 1755259199999, "quote_volume": 3733510.5476, "trades": 26903, "taker_buy_base": 4310548.0, "taker_buy_quote": 1850513.1078 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.4284, "high": 0.4333, "low": 0.4145, "close": 0.416, "volume": 26708677.0, "close_time": 1755273599999, "quote_volume": 11297854.9188, "trades": 92860, "taker_buy_base": 12963860.0, "taker_buy_quote": 5484761.7393 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.4159, "high": 0.4283, "low": 0.4116, "close": 0.4235, "volume": 22471890.0, "close_time": 1755287999999, "quote_volume": 9427363.276, "trades": 64487, "taker_buy_base": 12258540.0, "taker_buy_quote": 5146158.9355 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.4235, "high": 0.4329, "low": 0.4219, "close": 0.4303, "volume": 11565433.0, "close_time": 1755302399999, "quote_volume": 4955801.6038, "trades": 37358, "taker_buy_base": 6177161.0, "taker_buy_quote": 2648134.8159 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.4303, "high": 0.4319, "low": 0.4274, "close": 0.4301, "volume": 7578380.0, "close_time": 1755316799999, "quote_volume": 3256144.9792, "trades": 23111, "taker_buy_base": 3616112.0, "taker_buy_quote": 1553720.7644 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.4302, "high": 0.4312, "low": 0.4244, "close": 0.4281, "volume": 6758707.0, "close_time": 1755331199999, "quote_volume": 2886692.3906, "trades": 20755, "taker_buy_base": 3323320.0, "taker_buy_quote": 1419927.0321 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.4281, "high": 0.433, "low": 0.4235, "close": 0.4237, "volume": 7356388.0, "close_time": 1755345599999, "quote_volume": 3156995.6845, "trades": 31091, "taker_buy_base": 3847200.0, "taker_buy_quote": 1651379.3559 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.4238, "high": 0.428, "low": 0.4224, "close": 0.4265, "volume": 7427483.0, "close_time": 1755359999999, "quote_volume": 3160187.2275, "trades": 26562, "taker_buy_base": 3901691.0, "taker_buy_quote": 1659987.2499 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.4265, "high": 0.4288, "low": 0.4239, "close": 0.4274, "volume": 3808776.0, "close_time": 1755374399999, "quote_volume": 1625315.1787, "trades": 13276, "taker_buy_base": 1700453.0, "taker_buy_quote": 725546.0411 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.4275, "high": 0.4288, "low": 0.4258, "close": 0.4265, "volume": 4336152.0, "close_time": 1755388799999, "quote_volume": 1850541.5352, "trades": 11288, "taker_buy_base": 2597428.0, "taker_buy_quote": 1108463.4242 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4265, "high": 0.429, "low": 0.4242, "close": 0.4283, "volume": 5427455.0, "close_time": 1755403199999, "quote_volume": 2316331.2894, "trades": 14990, "taker_buy_base": 2416622.0, "taker_buy_quote": 1031637.1403 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.4283, "high": 0.4314, "low": 0.4279, "close": 0.4291, "volume": 4148146.0, "close_time": 1755417599999, "quote_volume": 1781531.8193, "trades": 12886, "taker_buy_base": 2247803.0, "taker_buy_quote": 965530.2452 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.4292, "high": 0.4335, "low": 0.4288, "close": 0.4312, "volume": 12985013.0, "close_time": 1755431999999, "quote_volume": 5599708.9066, "trades": 19286, "taker_buy_base": 7218507.0, "taker_buy_quote": 3113130.7614 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.4312, "high": 0.4329, "low": 0.4289, "close": 0.4327, "volume": 5262078.0, "close_time": 1755446399999, "quote_volume": 2265799.9069, "trades": 13714, "taker_buy_base": 2863202.0, "taker_buy_quote": 1233197.8597 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.4327, "high": 0.4342, "low": 0.4232, "close": 0.4247, "volume": 14447681.0, "close_time": 1755460799999, "quote_volume": 6189393.7646, "trades": 28384, "taker_buy_base": 6577655.0, "taker_buy_quote": 2816933.1028 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.4247, "high": 0.4289, "low": 0.4241, "close": 0.4245, "volume": 7181288.0, "close_time": 1755475199999, "quote_volume": 3061282.4043, "trades": 17568, "taker_buy_base": 3120163.0, "taker_buy_quote": 1329984.3682 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.4245, "high": 0.425, "low": 0.4072, "close": 0.4102, "volume": 20897764.0, "close_time": 1755489599999, "quote_volume": 8679661.6434, "trades": 56473, "taker_buy_base": 9122606.0, "taker_buy_quote": 3786095.7635 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.4102, "high": 0.4152, "low": 0.4056, "close": 0.4084, "volume": 11221891.0, "close_time": 1755503999999, "quote_volume": 4595493.3679, "trades": 33467, "taker_buy_base": 5731799.0, "taker_buy_quote": 2348424.696 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.4084, "high": 0.4092, "low": 0.4032, "close": 0.4045, "volume": 11862549.0, "close_time": 1755518399999, "quote_volume": 4816848.6207, "trades": 30163, "taker_buy_base": 5730595.0, "taker_buy_quote": 2327308.9263 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.4045, "high": 0.4124, "low": 0.4037, "close": 0.4103, "volume": 16319379.0, "close_time": 1755532799999, "quote_volume": 6671015.3854, "trades": 39939, "taker_buy_base": 8635698.0, "taker_buy_quote": 3531515.5945 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.4103, "high": 0.418, "low": 0.4078, "close": 0.4155, "volume": 9902994.0, "close_time": 1755547199999, "quote_volume": 4090546.0677, "trades": 28948, "taker_buy_base": 5526074.0, "taker_buy_quote": 2284869.0834 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.4154, "high": 0.4207, "low": 0.413, "close": 0.4145, "volume": 8195997.0, "close_time": 1755561599999, "quote_volume": 3416490.8028, "trades": 22088, "taker_buy_base": 4317281.0, "taker_buy_quote": 1800772.9567 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.4145, "high": 0.4184, "low": 0.4044, "close": 0.4048, "volume": 13200195.0, "close_time": 1755575999999, "quote_volume": 5429825.7052, "trades": 39912, "taker_buy_base": 6494572.0, "taker_buy_quote": 2671408.3602 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.4047, "high": 0.4096, "low": 0.4018, "close": 0.4057, "volume": 9735922.0, "close_time": 1755590399999, "quote_volume": 3947863.4683, "trades": 27282, "taker_buy_base": 4988365.0, "taker_buy_quote": 2022087.9495 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.4057, "high": 0.4104, "low": 0.404, "close": 0.409, "volume": 7091127.0, "close_time": 1755604799999, "quote_volume": 2893417.5969, "trades": 22422, "taker_buy_base": 3757097.0, "taker_buy_quote": 1533308.6278 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.409, "high": 0.4102, "low": 0.3972, "close": 0.398, "volume": 14914009.0, "close_time": 1755619199999, "quote_volume": 5995945.8147, "trades": 47548, "taker_buy_base": 7135977.0, "taker_buy_quote": 2867564.0694 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.3981, "high": 0.4001, "low": 0.3923, "close": 0.3944, "volume": 12894179.0, "close_time": 1755633599999, "quote_volume": 5109782.258, "trades": 42381, "taker_buy_base": 5444020.0, "taker_buy_quote": 2157727.1684 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.3944, "high": 0.3981, "low": 0.3898, "close": 0.3908, "volume": 8810415.0, "close_time": 1755647999999, "quote_volume": 3472317.112, "trades": 26257, "taker_buy_base": 3597681.0, "taker_buy_quote": 1419089.3248 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3909, "high": 0.3977, "low": 0.3897, "close": 0.3958, "volume": 11499138.0, "close_time": 1755662399999, "quote_volume": 4532471.0434, "trades": 30114, "taker_buy_base": 5786189.0, "taker_buy_quote": 2281836.1722 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.3957, "high": 0.3992, "low": 0.3951, "close": 0.3952, "volume": 5949465.0, "close_time": 1755676799999, "quote_volume": 2364571.4874, "trades": 16961, "taker_buy_base": 3131562.0, "taker_buy_quote": 1244949.8101 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.3953, "high": 0.4001, "low": 0.3927, "close": 0.3975, "volume": 9130286.0, "close_time": 1755691199999, "quote_volume": 3634001.7071, "trades": 21603, "taker_buy_base": 4859854.0, "taker_buy_quote": 1935070.0087 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.3976, "high": 0.4033, "low": 0.3872, "close": 0.3986, "volume": 20115658.0, "close_time": 1755705599999, "quote_volume": 7946254.4168, "trades": 55771, "taker_buy_base": 10179812.0, "taker_buy_quote": 4020880.031 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.3987, "high": 0.4084, "low": 0.3985, "close": 0.408, "volume": 15131909.0, "close_time": 1755719999999, "quote_volume": 6098553.7213, "trades": 33769, "taker_buy_base": 7260016.0, "taker_buy_quote": 2926935.5941 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.408, "high": 0.4082, "low": 0.4041, "close": 0.4046, "volume": 5803577.0, "close_time": 1755734399999, "quote_volume": 2358517.0621, "trades": 15993, "taker_buy_base": 2918713.0, "taker_buy_quote": 1185966.4706 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.4046, "high": 0.4075, "low": 0.4001, "close": 0.4016, "volume": 7755058.0, "close_time": 1755748799999, "quote_volume": 3129490.0156, "trades": 20236, "taker_buy_base": 3720379.0, "taker_buy_quote": 1501369.1963 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.4016, "high": 0.4033, "low": 0.398, "close": 0.4011, "volume": 5370815.0, "close_time": 1755763199999, "quote_volume": 2152711.7949, "trades": 14645, "taker_buy_base": 1749437.0, "taker_buy_quote": 701292.8608 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.4012, "high": 0.4016, "low": 0.3956, "close": 0.397, "volume": 8406085.0, "close_time": 1755777599999, "quote_volume": 3346658.772, "trades": 21516, "taker_buy_base": 3305656.0, "taker_buy_quote": 1315921.0259 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.397, "high": 0.3992, "low": 0.3921, "close": 0.3926, "volume": 15284983.0, "close_time": 1755791999999, "quote_volume": 6046150.3603, "trades": 43243, "taker_buy_base": 7133151.0, "taker_buy_quote": 2821455.1107 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.3926, "high": 0.3971, "low": 0.3911, "close": 0.3928, "volume": 10463320.0, "close_time": 1755806399999, "quote_volume": 4119227.8902, "trades": 29677, "taker_buy_base": 4868636.0, "taker_buy_quote": 1917013.0205 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.3928, "high": 0.396, "low": 0.3896, "close": 0.3913, "volume": 7179764.0, "close_time": 1755820799999, "quote_volume": 2824161.6449, "trades": 18057, "taker_buy_base": 3133467.0, "taker_buy_quote": 1232682.3529 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3912, "high": 0.3965, "low": 0.3891, "close": 0.3894, "volume": 5788527.0, "close_time": 1755835199999, "quote_volume": 2272749.7011, "trades": 18462, "taker_buy_base": 2825039.0, "taker_buy_quote": 1110059.7503 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.3894, "high": 0.3945, "low": 0.3894, "close": 0.3934, "volume": 4427870.0, "close_time": 1755849599999, "quote_volume": 1737402.6857, "trades": 16272, "taker_buy_base": 2340953.0, "taker_buy_quote": 918671.2771 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.3933, "high": 0.3955, "low": 0.3857, "close": 0.386, "volume": 7405575.0, "close_time": 1755863999999, "quote_volume": 2893160.7775, "trades": 17806, "taker_buy_base": 2815095.0, "taker_buy_quote": 1101360.6191 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.386, "high": 0.4184, "low": 0.3808, "close": 0.4143, "volume": 68934863.0, "close_time": 1755878399999, "quote_volume": 27827270.5727, "trades": 184380, "taker_buy_base": 35553652.0, "taker_buy_quote": 14355511.7828 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.4144, "high": 0.4291, "low": 0.4143, "close": 0.4244, "volume": 25480377.0, "close_time": 1755892799999, "quote_volume": 10800133.0581, "trades": 72703, "taker_buy_base": 13602226.0, "taker_buy_quote": 5764055.064 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.4244, "high": 0.4275, "low": 0.4233, "close": 0.4249, "volume": 12634552.0, "close_time": 1755907199999, "quote_volume": 5377896.5373, "trades": 41018, "taker_buy_base": 5828455.0, "taker_buy_quote": 2481013.4772 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.4248, "high": 0.4251, "low": 0.4098, "close": 0.4103, "volume": 12695131.0, "close_time": 1755921599999, "quote_volume": 5297340.1207, "trades": 36968, "taker_buy_base": 6099227.0, "taker_buy_quote": 2547998.0026 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.4103, "high": 0.4221, "low": 0.4102, "close": 0.4177, "volume": 7472487.0, "close_time": 1755935999999, "quote_volume": 3123401.0823, "trades": 24869, "taker_buy_base": 3972057.0, "taker_buy_quote": 1659508.3923 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.4178, "high": 0.4194, "low": 0.4111, "close": 0.4125, "volume": 17578912.0, "close_time": 1755950399999, "quote_volume": 7272802.7152, "trades": 23017, "taker_buy_base": 7940695.0, "taker_buy_quote": 3283869.3353 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.4126, "high": 0.413, "low": 0.4096, "close": 0.4122, "volume": 8966244.0, "close_time": 1755964799999, "quote_volume": 3687696.0469, "trades": 23615, "taker_buy_base": 4638812.0, "taker_buy_quote": 1907997.4732 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.4122, "high": 0.4163, "low": 0.4109, "close": 0.4162, "volume": 5724964.0, "close_time": 1755979199999, "quote_volume": 2367309.5869, "trades": 10099, "taker_buy_base": 3212693.0, "taker_buy_quote": 1328282.5583 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.4162, "high": 0.4175, "low": 0.4134, "close": 0.4167, "volume": 3827101.0, "close_time": 1755993599999, "quote_volume": 1589805.975, "trades": 9239, "taker_buy_base": 1964043.0, "taker_buy_quote": 815791.8296 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.4167, "high": 0.4178, "low": 0.4129, "close": 0.4142, "volume": 6194912.0, "close_time": 1756007999999, "quote_volume": 2575140.7913, "trades": 18521, "taker_buy_base": 2842554.0, "taker_buy_quote": 1182078.148 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.4142, "high": 0.415, "low": 0.4086, "close": 0.4087, "volume": 5271384.0, "close_time": 1756022399999, "quote_volume": 2169790.956, "trades": 15094, "taker_buy_base": 2533423.0, "taker_buy_quote": 1042974.306 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.4088, "high": 0.4107, "low": 0.4023, "close": 0.4048, "volume": 7178339.0, "close_time": 1756036799999, "quote_volume": 2919519.4387, "trades": 19272, "taker_buy_base": 3340533.0, "taker_buy_quote": 1358117.8752 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.4047, "high": 0.41, "low": 0.4042, "close": 0.4062, "volume": 6546009.0, "close_time": 1756051199999, "quote_volume": 2662202.7839, "trades": 16895, "taker_buy_base": 3116069.0, "taker_buy_quote": 1267601.6287 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.4062, "high": 0.4241, "low": 0.4059, "close": 0.4122, "volume": 29717502.0, "close_time": 1756065599999, "quote_volume": 12298603.8435, "trades": 83508, "taker_buy_base": 14850194.0, "taker_buy_quote": 6150705.7107 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.4122, "high": 0.413, "low": 0.4037, "close": 0.4079, "volume": 18510144.0, "close_time": 1756079999999, "quote_volume": 7573842.1417, "trades": 53821, "taker_buy_base": 9796733.0, "taker_buy_quote": 4009225.5772 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.4079, "high": 0.411, "low": 0.4005, "close": 0.4066, "volume": 10513348.0, "close_time": 1756094399999, "quote_volume": 4262575.6863, "trades": 29507, "taker_buy_base": 3810315.0, "taker_buy_quote": 1547142.7383 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.4066, "high": 0.4073, "low": 0.3922, "close": 0.3928, "volume": 13799422.0, "close_time": 1756108799999, "quote_volume": 5514536.7435, "trades": 36033, "taker_buy_base": 6228797.0, "taker_buy_quote": 2487807.7063 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.3928, "high": 0.3945, "low": 0.388, "close": 0.3934, "volume": 12258384.0, "close_time": 1756123199999, "quote_volume": 4794724.8519, "trades": 38623, "taker_buy_base": 6831850.0, "taker_buy_quote": 2672326.6912 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.3934, "high": 0.398, "low": 0.3916, "close": 0.3936, "volume": 9167672.0, "close_time": 1756137599999, "quote_volume": 3618493.5177, "trades": 35052, "taker_buy_base": 4583247.0, "taker_buy_quote": 1809208.4562 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.3936, "high": 0.3962, "low": 0.3852, "close": 0.3859, "volume": 11793016.0, "close_time": 1756151999999, "quote_volume": 4616093.4453, "trades": 36554, "taker_buy_base": 5462454.0, "taker_buy_quote": 2138245.8291 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.3859, "high": 0.3876, "low": 0.3773, "close": 0.3842, "volume": 25345721.0, "close_time": 1756166399999, "quote_volume": 9678301.8489, "trades": 70422, "taker_buy_base": 13133991.0, "taker_buy_quote": 5015453.2472 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3842, "high": 0.3908, "low": 0.382, "close": 0.3863, "volume": 11229076.0, "close_time": 1756180799999, "quote_volume": 4335238.3428, "trades": 36654, "taker_buy_base": 6103398.0, "taker_buy_quote": 2357117.7494 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.3864, "high": 0.3923, "low": 0.3863, "close": 0.3891, "volume": 7703439.0, "close_time": 1756195199999, "quote_volume": 2999302.7295, "trades": 20235, "taker_buy_base": 4658942.0, "taker_buy_quote": 1813979.8298 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.3891, "high": 0.39, "low": 0.3849, "close": 0.3867, "volume": 7023450.0, "close_time": 1756209599999, "quote_volume": 2720634.3203, "trades": 19171, "taker_buy_base": 3750017.0, "taker_buy_quote": 1452929.0242 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.3868, "high": 0.3938, "low": 0.3848, "close": 0.3909, "volume": 13567647.0, "close_time": 1756223999999, "quote_volume": 5293990.2698, "trades": 45160, "taker_buy_base": 7179565.0, "taker_buy_quote": 2802163.5183 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.3909, "high": 0.3998, "low": 0.3865, "close": 0.3984, "volume": 35336919.0, "close_time": 1756238399999, "quote_volume": 13805187.4781, "trades": 38745, "taker_buy_base": 12037920.0, "taker_buy_quote": 4711658.4191 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.3985, "high": 0.3986, "low": 0.3937, "close": 0.3946, "volume": 25543650.0, "close_time": 1756252799999, "quote_volume": 10109879.8222, "trades": 38226, "taker_buy_base": 7518618.0, "taker_buy_quote": 2977475.9638 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3946, "high": 0.3947, "low": 0.3876, "close": 0.3897, "volume": 35491607.0, "close_time": 1756267199999, "quote_volume": 13837364.9923, "trades": 42597, "taker_buy_base": 9870503.0, "taker_buy_quote": 3850044.2157 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.3897, "high": 0.3928, "low": 0.3815, "close": 0.3844, "volume": 42415476.0, "close_time": 1756281599999, "quote_volume": 16377502.1137, "trades": 36814, "taker_buy_base": 22431042.0, "taker_buy_quote": 8658224.1878 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.3845, "high": 0.3872, "low": 0.3826, "close": 0.3844, "volume": 13713295.0, "close_time": 1756295999999, "quote_volume": 5281417.2976, "trades": 22761, "taker_buy_base": 7788613.0, "taker_buy_quote": 2999823.0147 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.3844, "high": 0.3891, "low": 0.3818, "close": 0.3863, "volume": 16434071.0, "close_time": 1756310399999, "quote_volume": 6329040.4055, "trades": 41416, "taker_buy_base": 9143247.0, "taker_buy_quote": 3522084.7677 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.3864, "high": 0.3884, "low": 0.3804, "close": 0.3819, "volume": 10926560.0, "close_time": 1756324799999, "quote_volume": 4200334.8635, "trades": 27507, "taker_buy_base": 5202635.0, "taker_buy_quote": 1999601.0028 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.3819, "high": 0.3862, "low": 0.3777, "close": 0.379, "volume": 22806232.0, "close_time": 1756339199999, "quote_volume": 8709885.4948, "trades": 55438, "taker_buy_base": 12037739.0, "taker_buy_quote": 4597028.7527 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.379, "high": 0.3827, "low": 0.3765, "close": 0.3811, "volume": 6439320.0, "close_time": 1756353599999, "quote_volume": 2445450.0657, "trades": 19403, "taker_buy_base": 3030304.0, "taker_buy_quote": 1151505.6944 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.3811, "high": 0.3847, "low": 0.3802, "close": 0.3835, "volume": 7405586.0, "close_time": 1756367999999, "quote_volume": 2834098.1338, "trades": 14641, "taker_buy_base": 3491336.0, "taker_buy_quote": 1336100.087 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.3836, "high": 0.386, "low": 0.3803, "close": 0.3834, "volume": 5691229.0, "close_time": 1756382399999, "quote_volume": 2178826.9294, "trades": 10099, "taker_buy_base": 2446029.0, "taker_buy_quote": 936570.8219 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.3834, "high": 0.3874, "low": 0.3795, "close": 0.3814, "volume": 13919057.0, "close_time": 1756396799999, "quote_volume": 5357181.1309, "trades": 29710, "taker_buy_base": 6820088.0, "taker_buy_quote": 2626437.397 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.3814, "high": 0.3838, "low": 0.3744, "close": 0.3744, "volume": 21470728.0, "close_time": 1756411199999, "quote_volume": 8137932.2286, "trades": 26729, "taker_buy_base": 12415999.0, "taker_buy_quote": 4712398.439 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.3745, "high": 0.384, "low": 0.3741, "close": 0.3822, "volume": 9956749.0, "close_time": 1756425599999, "quote_volume": 3789135.5847, "trades": 17554, "taker_buy_base": 5239028.0, "taker_buy_quote": 1992436.7486 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.3822, "high": 0.3824, "low": 0.3746, "close": 0.3755, "volume": 10720499.0, "close_time": 1756439999999, "quote_volume": 4048201.592, "trades": 24522, "taker_buy_base": 5284079.0, "taker_buy_quote": 1994409.4454 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.3755, "high": 0.3758, "low": 0.3648, "close": 0.3657, "volume": 20356509.0, "close_time": 1756454399999, "quote_volume": 7530880.3136, "trades": 28003, "taker_buy_base": 9693582.0, "taker_buy_quote": 3585330.4493 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.3657, "high": 0.3671, "low": 0.3601, "close": 0.3626, "volume": 17302820.0, "close_time": 1756468799999, "quote_volume": 6294925.8465, "trades": 27909, "taker_buy_base": 8496875.0, "taker_buy_quote": 3090618.0897 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.3627, "high": 0.3703, "low": 0.3548, "close": 0.3596, "volume": 34344039.0, "close_time": 1756483199999, "quote_volume": 12402565.8647, "trades": 67185, "taker_buy_base": 16354176.0, "taker_buy_quote": 5906587.8561 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.3596, "high": 0.3613, "low": 0.3561, "close": 0.3592, "volume": 15462944.0, "close_time": 1756497599999, "quote_volume": 5543544.1912, "trades": 32371, "taker_buy_base": 8543772.0, "taker_buy_quote": 3063607.7423 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.3592, "high": 0.3618, "low": 0.3552, "close": 0.3614, "volume": 9734214.0, "close_time": 1756511999999, "quote_volume": 3491588.1767, "trades": 19983, "taker_buy_base": 5064735.0, "taker_buy_quote": 1817232.8946 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.3613, "high": 0.3625, "low": 0.3541, "close": 0.3583, "volume": 11517713.0, "close_time": 1756526399999, "quote_volume": 4126576.252, "trades": 23110, "taker_buy_base": 5732885.0, "taker_buy_quote": 2054360.9039 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.3583, "high": 0.3622, "low": 0.3583, "close": 0.361, "volume": 6801628.0, "close_time": 1756540799999, "quote_volume": 2451537.6924, "trades": 14929, "taker_buy_base": 3685052.0, "taker_buy_quote": 1327876.7293 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.3611, "high": 0.3611, "low": 0.3565, "close": 0.3581, "volume": 5041859.0, "close_time": 1756555199999, "quote_volume": 1805880.4234, "trades": 11674, "taker_buy_base": 2167847.0, "taker_buy_quote": 776397.0091 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.358, "high": 0.3582, "low": 0.3518, "close": 0.3567, "volume": 10951208.0, "close_time": 1756569599999, "quote_volume": 3876140.5575, "trades": 20904, "taker_buy_base": 5833270.0, "taker_buy_quote": 2064957.0721 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.3567, "high": 0.3597, "low": 0.3555, "close": 0.3597, "volume": 5872619.0, "close_time": 1756583999999, "quote_volume": 2097133.3923, "trades": 13910, "taker_buy_base": 3002121.0, "taker_buy_quote": 1072060.0086 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.3597, "high": 0.3604, "low": 0.3568, "close": 0.36, "volume": 4892636.0, "close_time": 1756598399999, "quote_volume": 1757702.5316, "trades": 10396, "taker_buy_base": 2176140.0, "taker_buy_quote": 781715.4687 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.36, "high": 0.3649, "low": 0.3595, "close": 0.3636, "volume": 5722891.0, "close_time": 1756612799999, "quote_volume": 2078097.7016, "trades": 14183, "taker_buy_base": 2904251.0, "taker_buy_quote": 1054904.2267 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.3636, "high": 0.3637, "low": 0.3589, "close": 0.359, "volume": 4242705.0, "close_time": 1756627199999, "quote_volume": 1532430.2215, "trades": 8224, "taker_buy_base": 1687099.0, "taker_buy_quote": 609626.3163 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.359, "high": 0.3611, "low": 0.3574, "close": 0.3599, "volume": 4527214.0, "close_time": 1756641599999, "quote_volume": 1627138.6679, "trades": 10829, "taker_buy_base": 2219951.0, "taker_buy_quote": 797761.8682 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.3598, "high": 0.3606, "low": 0.3566, "close": 0.3595, "volume": 5258941.0, "close_time": 1756655999999, "quote_volume": 1887131.9584, "trades": 14948, "taker_buy_base": 2478322.0, "taker_buy_quote": 889219.7982 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.3595, "high": 0.3595, "low": 0.3553, "close": 0.3557, "volume": 8009605.0, "close_time": 1756670399999, "quote_volume": 2856878.5835, "trades": 12826, "taker_buy_base": 4111440.0, "taker_buy_quote": 1466347.8106 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.3557, "high": 0.3598, "low": 0.3521, "close": 0.3528, "volume": 8305814.0, "close_time": 1756684799999, "quote_volume": 2956346.0058, "trades": 16350, "taker_buy_base": 3937209.0, "taker_buy_quote": 1401731.6979 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3527, "high": 0.3534, "low": 0.3457, "close": 0.3483, "volume": 13280550.0, "close_time": 1756699199999, "quote_volume": 4639953.172, "trades": 35191, "taker_buy_base": 6108868.0, "taker_buy_quote": 2134915.6862 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.3483, "high": 0.3579, "low": 0.3442, "close": 0.3578, "volume": 20395465.0, "close_time": 1756713599999, "quote_volume": 7135571.6946, "trades": 37721, "taker_buy_base": 10692310.0, "taker_buy_quote": 3743035.838 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.3579, "high": 0.364, "low": 0.3549, "close": 0.3555, "volume": 19239277.0, "close_time": 1756727999999, "quote_volume": 6925981.7999, "trades": 39333, "taker_buy_base": 9735177.0, "taker_buy_quote": 3504823.486 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.3554, "high": 0.3585, "low": 0.3521, "close": 0.3536, "volume": 14025512.0, "close_time": 1756742399999, "quote_volume": 4992411.4478, "trades": 30043, "taker_buy_base": 6773437.0, "taker_buy_quote": 2412059.5419 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.3536, "high": 0.3556, "low": 0.3497, "close": 0.3555, "volume": 9095887.0, "close_time": 1756756799999, "quote_volume": 3206529.1968, "trades": 22199, "taker_buy_base": 4546518.0, "taker_buy_quote": 1602476.9283 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.3555, "high": 0.3575, "low": 0.3461, "close": 0.3574, "volume": 20174669.0, "close_time": 1756771199999, "quote_volume": 7107466.3285, "trades": 41290, "taker_buy_base": 9359914.0, "taker_buy_quote": 3298614.2434 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3575, "high": 0.3618, "low": 0.354, "close": 0.3617, "volume": 15207556.0, "close_time": 1756785599999, "quote_volume": 5447324.4104, "trades": 25777, "taker_buy_base": 7998800.0, "taker_buy_quote": 2867177.2163 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.3617, "high": 0.365, "low": 0.36, "close": 0.3613, "volume": 9759284.0, "close_time": 1756799999999, "quote_volume": 3537821.4042, "trades": 18084, "taker_buy_base": 4855146.0, "taker_buy_quote": 1759856.1076 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.3613, "high": 0.3667, "low": 0.361, "close": 0.3615, "volume": 7322405.0, "close_time": 1756814399999, "quote_volume": 2662647.2607, "trades": 15051, "taker_buy_base": 3893194.0, "taker_buy_quote": 1415793.5848 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.3615, "high": 0.3664, "low": 0.3547, "close": 0.3584, "volume": 28961996.0, "close_time": 1756828799999, "quote_volume": 10446147.8369, "trades": 49662, "taker_buy_base": 13791799.0, "taker_buy_quote": 4974343.9085 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.3585, "high": 0.3623, "low": 0.3578, "close": 0.3614, "volume": 7234888.0, "close_time": 1756843199999, "quote_volume": 2605595.0911, "trades": 18545, "taker_buy_base": 3399944.0, "taker_buy_quote": 1224752.722 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.3613, "high": 0.3681, "low": 0.3602, "close": 0.3681, "volume": 7285540.0, "close_time": 1756857599999, "quote_volume": 2658419.6691, "trades": 12983, "taker_buy_base": 3616172.0, "taker_buy_quote": 1319909.0264 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3681, "high": 0.3688, "low": 0.3627, "close": 0.3639, "volume": 9257665.0, "close_time": 1756871999999, "quote_volume": 3383569.5726, "trades": 13898, "taker_buy_base": 4648827.0, "taker_buy_quote": 1698620.8937 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.3638, "high": 0.3639, "low": 0.3604, "close": 0.3625, "volume": 7455625.0, "close_time": 1756886399999, "quote_volume": 2697838.7279, "trades": 10757, "taker_buy_base": 3330880.0, "taker_buy_quote": 1204928.7293 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.3625, "high": 0.3652, "low": 0.3608, "close": 0.3647, "volume": 7802693.0, "close_time": 1756900799999, "quote_volume": 2834189.3257, "trades": 12235, "taker_buy_base": 4320036.0, "taker_buy_quote": 1568617.2353 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.3647, "high": 0.3684, "low": 0.3626, "close": 0.3662, "volume": 11216805.0, "close_time": 1756915199999, "quote_volume": 4103054.9279, "trades": 19627, "taker_buy_base": 5379803.0, "taker_buy_quote": 1967565.1346 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.3662, "high": 0.3666, "low": 0.3623, "close": 0.3642, "volume": 5373457.0, "close_time": 1756929599999, "quote_volume": 1956235.245, "trades": 11669, "taker_buy_base": 2486222.0, "taker_buy_quote": 905258.9897 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.3642, "high": 0.3647, "low": 0.3613, "close": 0.3622, "volume": 6797597.0, "close_time": 1756943999999, "quote_volume": 2464488.0525, "trades": 9455, "taker_buy_base": 3375263.0, "taker_buy_quote": 1223227.7198 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3622, "high": 0.3634, "low": 0.3586, "close": 0.3594, "volume": 4734281.0, "close_time": 1756958399999, "quote_volume": 1706711.8273, "trades": 10674, "taker_buy_base": 2410570.0, "taker_buy_quote": 868893.9673 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.3593, "high": 0.3618, "low": 0.3576, "close": 0.3594, "volume": 9745869.0, "close_time": 1756972799999, "quote_volume": 3499843.9782, "trades": 15492, "taker_buy_base": 5108308.0, "taker_buy_quote": 1834364.1495 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.3593, "high": 0.3619, "low": 0.3581, "close": 0.3589, "volume": 4941519.0, "close_time": 1756987199999, "quote_volume": 1777677.2407, "trades": 11183, "taker_buy_base": 2481928.0, "taker_buy_quote": 893032.8317 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.3589, "high": 0.3622, "low": 0.3521, "close": 0.3545, "volume": 13057363.0, "close_time": 1757001599999, "quote_volume": 4647414.2013, "trades": 22084, "taker_buy_base": 5545743.0, "taker_buy_quote": 1974666.7732 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.3545, "high": 0.3554, "low": 0.3508, "close": 0.3509, "volume": 5176135.0, "close_time": 1757015999999, "quote_volume": 1827928.0364, "trades": 10948, "taker_buy_base": 2393665.0, "taker_buy_quote": 845105.62 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.3509, "high": 0.3565, "low": 0.3507, "close": 0.352, "volume": 6003793.0, "close_time": 1757030399999, "quote_volume": 2118960.3131, "trades": 9860, "taker_buy_base": 3142340.0, "taker_buy_quote": 1108900.902 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.352, "high": 0.3561, "low": 0.3507, "close": 0.3554, "volume": 4699323.0, "close_time": 1757044799999, "quote_volume": 1663698.5882, "trades": 9537, "taker_buy_base": 1996971.0, "taker_buy_quote": 707630.3386 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.3554, "high": 0.3647, "low": 0.3551, "close": 0.3646, "volume": 7444287.0, "close_time": 1757059199999, "quote_volume": 2674168.063, "trades": 14433, "taker_buy_base": 4418817.0, "taker_buy_quote": 1586362.0127 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.3646, "high": 0.3647, "low": 0.3609, "close": 0.3624, "volume": 4397228.0, "close_time": 1757073599999, "quote_volume": 1594422.4805, "trades": 10059, "taker_buy_base": 1941587.0, "taker_buy_quote": 704269.7733 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.3623, "high": 0.369, "low": 0.3568, "close": 0.3602, "volume": 27427564.0, "close_time": 1757087999999, "quote_volume": 9957798.7984, "trades": 52936, "taker_buy_base": 13699217.0, "taker_buy_quote": 4977245.0303 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.3602, "high": 0.3608, "low": 0.3563, "close": 0.3607, "volume": 5406206.0, "close_time": 1757102399999, "quote_volume": 1937447.2451, "trades": 10654, "taker_buy_base": 2949402.0, "taker_buy_quote": 1057033.7927 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.3607, "high": 0.3626, "low": 0.3589, "close": 0.3596, "volume": 5271101.0, "close_time": 1757116799999, "quote_volume": 1900029.1431, "trades": 10951, "taker_buy_base": 2743568.0, "taker_buy_quote": 988543.0277 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3596, "high": 0.3614, "low": 0.3589, "close": 0.3603, "volume": 2766806.0, "close_time": 1757131199999, "quote_volume": 996410.569, "trades": 6152, "taker_buy_base": 1491653.0, "taker_buy_quote": 537254.9218 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.3602, "high": 0.3603, "low": 0.357, "close": 0.3575, "volume": 3543738.0, "close_time": 1757145599999, "quote_volume": 1268415.4298, "trades": 7100, "taker_buy_base": 1466840.0, "taker_buy_quote": 525122.6328 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.3574, "high": 0.3579, "low": 0.3549, "close": 0.3566, "volume": 3262442.0, "close_time": 1757159999999, "quote_volume": 1162623.7968, "trades": 6703, "taker_buy_base": 1314604.0, "taker_buy_quote": 468535.7972 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.3566, "high": 0.3602, "low": 0.3562, "close": 0.3564, "volume": 3488208.0, "close_time": 1757174399999, "quote_volume": 1250133.3298, "trades": 8205, "taker_buy_base": 1794884.0, "taker_buy_quote": 643127.106 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.3564, "high": 0.3573, "low": 0.353, "close": 0.3533, "volume": 4741003.0, "close_time": 1757188799999, "quote_volume": 1685598.5199, "trades": 10376, "taker_buy_base": 2135145.0, "taker_buy_quote": 759539.2568 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.3533, "high": 0.3572, "low": 0.353, "close": 0.3558, "volume": 3672732.0, "close_time": 1757203199999, "quote_volume": 1304871.0841, "trades": 8055, "taker_buy_base": 1829026.0, "taker_buy_quote": 649752.0175 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.3558, "high": 0.3595, "low": 0.3554, "close": 0.359, "volume": 2626502.0, "close_time": 1757217599999, "quote_volume": 940417.1618, "trades": 5824, "taker_buy_base": 1289566.0, "taker_buy_quote": 461816.0856 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.359, "high": 0.3591, "low": 0.3562, "close": 0.3576, "volume": 4670693.0, "close_time": 1757231999999, "quote_volume": 1670434.7516, "trades": 7638, "taker_buy_base": 2681640.0, "taker_buy_quote": 959054.5539 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.3576, "high": 0.3593, "low": 0.3568, "close": 0.3588, "volume": 3078365.0, "close_time": 1757246399999, "quote_volume": 1102051.1461, "trades": 6418, "taker_buy_base": 1706604.0, "taker_buy_quote": 610905.8272 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.3588, "high": 0.3659, "low": 0.3577, "close": 0.3627, "volume": 22191789.0, "close_time": 1757260799999, "quote_volume": 8045869.906, "trades": 33832, "taker_buy_base": 12049276.0, "taker_buy_quote": 4368725.7144 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.3627, "high": 0.3635, "low": 0.3571, "close": 0.3579, "volume": 6676338.0, "close_time": 1757275199999, "quote_volume": 2400495.8037, "trades": 11949, "taker_buy_base": 3107129.0, "taker_buy_quote": 1117346.1435 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.3578, "high": 0.3627, "low": 0.3574, "close": 0.3616, "volume": 4774839.0, "close_time": 1757289599999, "quote_volume": 1716925.6196, "trades": 10187, "taker_buy_base": 2387350.0, "taker_buy_quote": 858296.0122 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3616, "high": 0.3655, "low": 0.3584, "close": 0.3646, "volume": 7961240.0, "close_time": 1757303999999, "quote_volume": 2880055.3649, "trades": 17436, "taker_buy_base": 3650332.0, "taker_buy_quote": 1320589.094 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.3647, "high": 0.3656, "low": 0.3617, "close": 0.3652, "volume": 7372766.0, "close_time": 1757318399999, "quote_volume": 2681580.9838, "trades": 15393, "taker_buy_base": 3488272.0, "taker_buy_quote": 1268400.1998 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.3652, "high": 0.371, "low": 0.365, "close": 0.3682, "volume": 16913956.0, "close_time": 1757332799999, "quote_volume": 6228277.9773, "trades": 26065, "taker_buy_base": 9028421.0, "taker_buy_quote": 3323336.4867 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.3683, "high": 0.3849, "low": 0.3679, "close": 0.3795, "volume": 42456171.0, "close_time": 1757347199999, "quote_volume": 16079430.4981, "trades": 72016, "taker_buy_base": 24264349.0, "taker_buy_quote": 9191523.5631 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.3795, "high": 0.3799, "low": 0.3741, "close": 0.3746, "volume": 11446778.0, "close_time": 1757361599999, "quote_volume": 4313036.1218, "trades": 25399, "taker_buy_base": 5711108.0, "taker_buy_quote": 2151358.2254 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.3747, "high": 0.379, "low": 0.3728, "close": 0.3776, "volume": 9157140.0, "close_time": 1757375999999, "quote_volume": 3447497.8202, "trades": 16633, "taker_buy_base": 4858548.0, "taker_buy_quote": 1828694.996 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3777, "high": 0.3799, "low": 0.3714, "close": 0.3749, "volume": 11379251.0, "close_time": 1757390399999, "quote_volume": 4273438.6085, "trades": 22345, "taker_buy_base": 5125522.0, "taker_buy_quote": 1924295.819 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.3749, "high": 0.3865, "low": 0.3739, "close": 0.3847, "volume": 19833184.0, "close_time": 1757404799999, "quote_volume": 7544817.9896, "trades": 32174, "taker_buy_base": 10716188.0, "taker_buy_quote": 4076870.368 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.3847, "high": 0.3868, "low": 0.3815, "close": 0.3817, "volume": 14211074.0, "close_time": 1757419199999, "quote_volume": 5459852.4628, "trades": 25579, "taker_buy_base": 7141694.0, "taker_buy_quote": 2745154.5251 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.3818, "high": 0.3857, "low": 0.3705, "close": 0.3726, "volume": 21699006.0, "close_time": 1757433599999, "quote_volume": 8211475.2529, "trades": 56216, "taker_buy_base": 11278556.0, "taker_buy_quote": 4267056.5479 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.3725, "high": 0.3742, "low": 0.3707, "close": 0.3728, "volume": 5812862.0, "close_time": 1757447999999, "quote_volume": 2165133.5915, "trades": 15261, "taker_buy_base": 2550257.0, "taker_buy_quote": 950226.8893 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.3728, "high": 0.375, "low": 0.3709, "close": 0.3723, "volume": 5380242.0, "close_time": 1757462399999, "quote_volume": 2003917.2398, "trades": 12750, "taker_buy_base": 2736441.0, "taker_buy_quote": 1018939.2766 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3722, "high": 0.3764, "low": 0.3699, "close": 0.376, "volume": 6276154.0, "close_time": 1757476799999, "quote_volume": 2344828.5551, "trades": 17392, "taker_buy_base": 3543449.0, "taker_buy_quote": 1324285.7267 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.3759, "high": 0.3777, "low": 0.3733, "close": 0.3775, "volume": 4802929.0, "close_time": 1757491199999, "quote_volume": 1803871.2558, "trades": 14925, "taker_buy_base": 2648990.0, "taker_buy_quote": 995101.8171 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.3775, "high": 0.3786, "low": 0.3752, "close": 0.3774, "volume": 5908924.0, "close_time": 1757505599999, "quote_volume": 2229383.9556, "trades": 14385, "taker_buy_base": 2786941.0, "taker_buy_quote": 1051456.9912 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.3774, "high": 0.386, "low": 0.3773, "close": 0.3826, "volume": 17851822.0, "close_time": 1757519999999, "quote_volume": 6832341.5163, "trades": 40210, "taker_buy_base": 8568198.0, "taker_buy_quote": 3278208.0954 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.3827, "high": 0.386, "low": 0.3785, "close": 0.3796, "volume": 6177012.0, "close_time": 1757534399999, "quote_volume": 2364298.6206, "trades": 20272, "taker_buy_base": 2837857.0, "taker_buy_quote": 1086311.5712 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.3796, "high": 0.384, "low": 0.3795, "close": 0.3833, "volume": 4513948.0, "close_time": 1757548799999, "quote_volume": 1723625.9624, "trades": 11662, "taker_buy_base": 2156014.0, "taker_buy_quote": 823419.5799 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3834, "high": 0.3898, "low": 0.3832, "close": 0.3896, "volume": 10453072.0, "close_time": 1757563199999, "quote_volume": 4049634.8171, "trades": 23297, "taker_buy_base": 6101894.0, "taker_buy_quote": 2364179.2752 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.3895, "high": 0.3897, "low": 0.3862, "close": 0.3888, "volume": 6402823.0, "close_time": 1757577599999, "quote_volume": 2483326.4754, "trades": 16327, "taker_buy_base": 2968575.0, "taker_buy_quote": 1151357.9732 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.3888, "high": 0.3955, "low": 0.3881, "close": 0.3903, "volume": 12208138.0, "close_time": 1757591999999, "quote_volume": 4790680.4979, "trades": 27349, "taker_buy_base": 5918623.0, "taker_buy_quote": 2321898.1319 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.3903, "high": 0.3955, "low": 0.3829, "close": 0.3861, "volume": 26879388.0, "close_time": 1757606399999, "quote_volume": 10413800.0435, "trades": 72246, "taker_buy_base": 12860843.0, "taker_buy_quote": 4984072.0592 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.386, "high": 0.3916, "low": 0.3856, "close": 0.3902, "volume": 8743785.0, "close_time": 1757620799999, "quote_volume": 3399484.5679, "trades": 20201, "taker_buy_base": 4562323.0, "taker_buy_quote": 1773408.9032 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.3902, "high": 0.3966, "low": 0.3893, "close": 0.3961, "volume": 7688120.0, "close_time": 1757635199999, "quote_volume": 3022647.4982, "trades": 18099, "taker_buy_base": 3739375.0, "taker_buy_quote": 1470541.7138 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3961, "high": 0.3999, "low": 0.3908, "close": 0.3928, "volume": 13712367.0, "close_time": 1757649599999, "quote_volume": 5416376.5455, "trades": 25904, "taker_buy_base": 6133330.0, "taker_buy_quote": 2423462.6469 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.3928, "high": 0.3989, "low": 0.3916, "close": 0.3971, "volume": 8834079.0, "close_time": 1757663999999, "quote_volume": 3496480.4249, "trades": 17324, "taker_buy_base": 4891050.0, "taker_buy_quote": 1935915.8051 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.3971, "high": 0.3972, "low": 0.3916, "close": 0.3919, "volume": 4869405.0, "close_time": 1757678399999, "quote_volume": 1915964.9594, "trades": 14279, "taker_buy_base": 2664224.0, "taker_buy_quote": 1048003.7162 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.3919, "high": 0.3948, "low": 0.39, "close": 0.3911, "volume": 10183180.0, "close_time": 1757692799999, "quote_volume": 3997747.5674, "trades": 21016, "taker_buy_base": 4917757.0, "taker_buy_quote": 1930982.4424 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.3911, "high": 0.3995, "low": 0.3908, "close": 0.3993, "volume": 7508516.0, "close_time": 1757707199999, "quote_volume": 2970660.7254, "trades": 19099, "taker_buy_base": 3833130.0, "taker_buy_quote": 1515657.0617 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.3993, "high": 0.4054, "low": 0.3977, "close": 0.4046, "volume": 14143086.0, "close_time": 1757721599999, "quote_volume": 5677518.1286, "trades": 26920, "taker_buy_base": 7756950.0, "taker_buy_quote": 3113723.8012 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.4047, "high": 0.4075, "low": 0.4016, "close": 0.4064, "volume": 10488491.0, "close_time": 1757735999999, "quote_volume": 4244591.7067, "trades": 24021, "taker_buy_base": 5311406.0, "taker_buy_quote": 2149663.9533 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.4064, "high": 0.4073, "low": 0.4034, "close": 0.404, "volume": 5350856.0, "close_time": 1757750399999, "quote_volume": 2167597.3553, "trades": 13514, "taker_buy_base": 2235036.0, "taker_buy_quote": 905633.0651 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.404, "high": 0.4143, "low": 0.4038, "close": 0.4118, "volume": 15923033.0, "close_time": 1757764799999, "quote_volume": 6532103.1363, "trades": 33806, "taker_buy_base": 7757988.0, "taker_buy_quote": 3180686.413 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.4118, "high": 0.4137, "low": 0.4043, "close": 0.4074, "volume": 20706505.0, "close_time": 1757779199999, "quote_volume": 8474218.2118, "trades": 43608, "taker_buy_base": 9208961.0, "taker_buy_quote": 3769918.2672 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.4075, "high": 0.4092, "low": 0.3998, "close": 0.4035, "volume": 9060854.0, "close_time": 1757793599999, "quote_volume": 3655247.4489, "trades": 23706, "taker_buy_base": 4216071.0, "taker_buy_quote": 1700223.0714 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.4035, "high": 0.4062, "low": 0.4032, "close": 0.405, "volume": 5291987.0, "close_time": 1757807999999, "quote_volume": 2144160.7636, "trades": 9980, "taker_buy_base": 2145857.0, "taker_buy_quote": 869182.5204 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.405, "high": 0.4056, "low": 0.397, "close": 0.3973, "volume": 7137092.0, "close_time": 1757822399999, "quote_volume": 2862908.3078, "trades": 17111, "taker_buy_base": 3139003.0, "taker_buy_quote": 1258850.2417 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.3974, "high": 0.4004, "low": 0.3953, "close": 0.3966, "volume": 10690165.0, "close_time": 1757836799999, "quote_volume": 4253479.3485, "trades": 18094, "taker_buy_base": 5044824.0, "taker_buy_quote": 2007266.208 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.3966, "high": 0.3978, "low": 0.3917, "close": 0.3919, "volume": 6058184.0, "close_time": 1757851199999, "quote_volume": 2393896.9983, "trades": 15380, "taker_buy_base": 2913208.0, "taker_buy_quote": 1151596.1258 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.3919, "high": 0.3936, "low": 0.3839, "close": 0.3873, "volume": 19980189.0, "close_time": 1757865599999, "quote_volume": 7755870.4696, "trades": 36193, "taker_buy_base": 9027987.0, "taker_buy_quote": 3503896.112 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.3874, "high": 0.3914, "low": 0.3868, "close": 0.3885, "volume": 5088818.0, "close_time": 1757879999999, "quote_volume": 1981927.3893, "trades": 13641, "taker_buy_base": 2609491.0, "taker_buy_quote": 1016742.3389 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.3884, "high": 0.3936, "low": 0.3882, "close": 0.3896, "volume": 4923724.0, "close_time": 1757894399999, "quote_volume": 1924757.3073, "trades": 13269, "taker_buy_base": 2459671.0, "taker_buy_quote": 961691.7434 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3896, "high": 0.3927, "low": 0.386, "close": 0.3921, "volume": 6488923.0, "close_time": 1757908799999, "quote_volume": 2533050.1918, "trades": 15950, "taker_buy_base": 3020092.0, "taker_buy_quote": 1179069.2379 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.392, "high": 0.3947, "low": 0.3836, "close": 0.3847, "volume": 9875014.0, "close_time": 1757923199999, "quote_volume": 3846557.1194, "trades": 22306, "taker_buy_base": 4970380.0, "taker_buy_quote": 1935676.346 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.3847, "high": 0.3847, "low": 0.3748, "close": 0.3801, "volume": 25557747.0, "close_time": 1757937599999, "quote_volume": 9672711.6844, "trades": 42410, "taker_buy_base": 10167344.0, "taker_buy_quote": 3848031.1834 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.3801, "high": 0.3827, "low": 0.3757, "close": 0.3781, "volume": 15498680.0, "close_time": 1757951999999, "quote_volume": 5881759.4869, "trades": 36133, "taker_buy_base": 7157381.0, "taker_buy_quote": 2715859.402 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.3781, "high": 0.3799, "low": 0.3739, "close": 0.3787, "volume": 7757136.0, "close_time": 1757966399999, "quote_volume": 2922057.8953, "trades": 20002, "taker_buy_base": 3936128.0, "taker_buy_quote": 1482125.3973 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.3787, "high": 0.381, "low": 0.3781, "close": 0.3805, "volume": 3241306.0, "close_time": 1757980799999, "quote_volume": 1230623.6863, "trades": 8461, "taker_buy_base": 1462927.0, "taker_buy_quote": 555504.1077 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3806, "high": 0.3806, "low": 0.3765, "close": 0.3768, "volume": 4153546.0, "close_time": 1757995199999, "quote_volume": 1570031.998, "trades": 11349, "taker_buy_base": 2370629.0, "taker_buy_quote": 896201.0571 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.3769, "high": 0.3805, "low": 0.3745, "close": 0.3794, "volume": 4537520.0, "close_time": 1758009599999, "quote_volume": 1714624.4345, "trades": 11722, "taker_buy_base": 2411226.0, "taker_buy_quote": 911127.8155 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.3795, "high": 0.3919, "low": 0.3795, "close": 0.3865, "volume": 22069260.0, "close_time": 1758023999999, "quote_volume": 8547358.0553, "trades": 40355, "taker_buy_base": 11040326.0, "taker_buy_quote": 4273163.797 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.3865, "high": 0.3917, "low": 0.3838, "close": 0.3875, "volume": 15174501.0, "close_time": 1758038399999, "quote_volume": 5878879.235, "trades": 34092, "taker_buy_base": 7532755.0, "taker_buy_quote": 2918278.7547 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.3875, "high": 0.3908, "low": 0.3845, "close": 0.3858, "volume": 10260944.0, "close_time": 1758052799999, "quote_volume": 3974559.6201, "trades": 21456, "taker_buy_base": 4681053.0, "taker_buy_quote": 1814167.9788 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.3857, "high": 0.3884, "low": 0.3836, "close": 0.3839, "volume": 11902341.0, "close_time": 1758067199999, "quote_volume": 4586540.7148, "trades": 24468, "taker_buy_base": 4408780.0, "taker_buy_quote": 1699622.0684 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.384, "high": 0.3872, "low": 0.3815, "close": 0.3819, "volume": 7580183.0, "close_time": 1758081599999, "quote_volume": 2916874.08, "trades": 17108, "taker_buy_base": 3632982.0, "taker_buy_quote": 1398523.7144 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.382, "high": 0.3881, "low": 0.3796, "close": 0.3877, "volume": 6881741.0, "close_time": 1758095999999, "quote_volume": 2637826.7097, "trades": 16612, "taker_buy_base": 3016257.0, "taker_buy_quote": 1157164.8151 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.3878, "high": 0.3878, "low": 0.3827, "close": 0.3849, "volume": 5829345.0, "close_time": 1758110399999, "quote_volume": 2244203.4397, "trades": 13012, "taker_buy_base": 2630798.0, "taker_buy_quote": 1012685.2886 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.3849, "high": 0.3879, "low": 0.3838, "close": 0.3847, "volume": 5823536.0, "close_time": 1758124799999, "quote_volume": 2245473.1174, "trades": 16285, "taker_buy_base": 2916244.0, "taker_buy_quote": 1124486.1042 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.3847, "high": 0.3907, "low": 0.3803, "close": 0.39, "volume": 19853390.0, "close_time": 1758139199999, "quote_volume": 7651344.0641, "trades": 71931, "taker_buy_base": 9380623.0, "taker_buy_quote": 3615803.3561 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.3899, "high": 0.3985, "low": 0.3851, "close": 0.3954, "volume": 12292055.0, "close_time": 1758153599999, "quote_volume": 4823930.4706, "trades": 37497, "taker_buy_base": 6413332.0, "taker_buy_quote": 2517515.2188 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3955, "high": 0.4002, "low": 0.3941, "close": 0.3997, "volume": 10875738.0, "close_time": 1758167999999, "quote_volume": 4318537.3456, "trades": 29874, "taker_buy_base": 6195764.0, "taker_buy_quote": 2460546.3753 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.3998, "high": 0.4002, "low": 0.3921, "close": 0.3964, "volume": 10818903.0, "close_time": 1758182399999, "quote_volume": 4288880.6358, "trades": 20306, "taker_buy_base": 3916484.0, "taker_buy_quote": 1551464.1346 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.3965, "high": 0.401, "low": 0.3951, "close": 0.4007, "volume": 10151549.0, "close_time": 1758196799999, "quote_volume": 4045806.9503, "trades": 20768, "taker_buy_base": 4448324.0, "taker_buy_quote": 1772788.7798 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.4007, "high": 0.4023, "low": 0.3961, "close": 0.4009, "volume": 15737433.0, "close_time": 1758211199999, "quote_volume": 6292870.0762, "trades": 28251, "taker_buy_base": 8200152.0, "taker_buy_quote": 3280457.9189 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.4009, "high": 0.4047, "low": 0.3993, "close": 0.4012, "volume": 12918268.0, "close_time": 1758225599999, "quote_volume": 5190133.7328, "trades": 20798, "taker_buy_base": 5338807.0, "taker_buy_quote": 2144939.8799 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.4011, "high": 0.4021, "low": 0.3949, "close": 0.3963, "volume": 8314149.0, "close_time": 1758239999999, "quote_volume": 3315535.7044, "trades": 16079, "taker_buy_base": 2976920.0, "taker_buy_quote": 1186924.2404 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3962, "high": 0.3999, "low": 0.3923, "close": 0.3926, "volume": 8327376.0, "close_time": 1758254399999, "quote_volume": 3299156.9776, "trades": 18209, "taker_buy_base": 3864377.0, "taker_buy_quote": 1530812.5473 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.3925, "high": 0.3944, "low": 0.3896, "close": 0.3918, "volume": 11628443.0, "close_time": 1758268799999, "quote_volume": 4557282.0615, "trades": 21759, "taker_buy_base": 5661595.0, "taker_buy_quote": 2220297.4205 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.3917, "high": 0.3942, "low": 0.3881, "close": 0.3895, "volume": 7259053.0, "close_time": 1758283199999, "quote_volume": 2839390.9835, "trades": 17017, "taker_buy_base": 3090300.0, "taker_buy_quote": 1209203.152 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.3895, "high": 0.3922, "low": 0.3854, "close": 0.3883, "volume": 9944590.0, "close_time": 1758297599999, "quote_volume": 3861090.5746, "trades": 24088, "taker_buy_base": 5142101.0, "taker_buy_quote": 1997450.924 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.3883, "high": 0.3908, "low": 0.3862, "close": 0.3873, "volume": 5164803.0, "close_time": 1758311999999, "quote_volume": 2006626.421, "trades": 13683, "taker_buy_base": 2199564.0, "taker_buy_quote": 854892.0286 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.3872, "high": 0.3914, "low": 0.3861, "close": 0.388, "volume": 4679910.0, "close_time": 1758326399999, "quote_volume": 1818355.4577, "trades": 9839, "taker_buy_base": 2270152.0, "taker_buy_quote": 882577.7342 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.388, "high": 0.3901, "low": 0.3849, "close": 0.3873, "volume": 3926875.0, "close_time": 1758340799999, "quote_volume": 1522365.4348, "trades": 9788, "taker_buy_base": 1377973.0, "taker_buy_quote": 534261.9765 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.3874, "high": 0.3936, "low": 0.3863, "close": 0.3936, "volume": 4249239.0, "close_time": 1758355199999, "quote_volume": 1659938.4172, "trades": 9911, "taker_buy_base": 2085930.0, "taker_buy_quote": 814663.4508 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.3936, "high": 0.3939, "low": 0.3877, "close": 0.3903, "volume": 4364547.0, "close_time": 1758369599999, "quote_volume": 1700892.2815, "trades": 10640, "taker_buy_base": 1592865.0, "taker_buy_quote": 621201.4548 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.3903, "high": 0.3918, "low": 0.386, "close": 0.3912, "volume": 6365119.0, "close_time": 1758383999999, "quote_volume": 2476894.5111, "trades": 13185, "taker_buy_base": 2446029.0, "taker_buy_quote": 952003.3752 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.3912, "high": 0.3919, "low": 0.3852, "close": 0.386, "volume": 3726911.0, "close_time": 1758398399999, "quote_volume": 1445490.3653, "trades": 10804, "taker_buy_base": 1588353.0, "taker_buy_quote": 616237.6305 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.386, "high": 0.3888, "low": 0.3855, "close": 0.3861, "volume": 3174539.0, "close_time": 1758412799999, "quote_volume": 1229509.2914, "trades": 7276, "taker_buy_base": 1089853.0, "taker_buy_quote": 421963.0205 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3862, "high": 0.3888, "low": 0.385, "close": 0.3888, "volume": 3119668.0, "close_time": 1758427199999, "quote_volume": 1206191.8634, "trades": 8659, "taker_buy_base": 1778383.0, "taker_buy_quote": 687551.1489 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.3889, "high": 0.3905, "low": 0.3879, "close": 0.3888, "volume": 3822386.0, "close_time": 1758441599999, "quote_volume": 1488389.7254, "trades": 8391, "taker_buy_base": 1738767.0, "taker_buy_quote": 676946.6666 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.3888, "high": 0.3907, "low": 0.3836, "close": 0.3837, "volume": 9018908.0, "close_time": 1758455999999, "quote_volume": 3489227.3474, "trades": 16237, "taker_buy_base": 4189509.0, "taker_buy_quote": 1619734.0335 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.3838, "high": 0.3858, "low": 0.3807, "close": 0.3817, "volume": 6181876.0, "close_time": 1758470399999, "quote_volume": 2369507.8102, "trades": 15426, "taker_buy_base": 2715454.0, "taker_buy_quote": 1041070.5773 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.3817, "high": 0.3841, "low": 0.3793, "close": 0.3832, "volume": 4696061.0, "close_time": 1758484799999, "quote_volume": 1791904.4553, "trades": 14955, "taker_buy_base": 2595372.0, "taker_buy_quote": 990762.3468 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.3832, "high": 0.3832, "low": 0.379, "close": 0.3797, "volume": 3060475.0, "close_time": 1758499199999, "quote_volume": 1165429.2987, "trades": 11330, "taker_buy_base": 1519387.0, "taker_buy_quote": 578661.4647 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3797, "high": 0.3806, "low": 0.3654, "close": 0.3693, "volume": 22393574.0, "close_time": 1758513599999, "quote_volume": 8322348.7932, "trades": 55446, "taker_buy_base": 10603423.0, "taker_buy_quote": 3941018.5598 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.3693, "high": 0.3698, "low": 0.3437, "close": 0.357, "volume": 36824538.0, "close_time": 1758527999999, "quote_volume": 13087646.1952, "trades": 59694, "taker_buy_base": 17231944.0, "taker_buy_quote": 6125456.013 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.3569, "high": 0.3591, "low": 0.3549, "close": 0.3567, "volume": 10313930.0, "close_time": 1758542399999, "quote_volume": 3682035.9273, "trades": 25028, "taker_buy_base": 5861386.0, "taker_buy_quote": 2092468.5241 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.3567, "high": 0.3685, "low": 0.3559, "close": 0.364, "volume": 19545677.0, "close_time": 1758556799999, "quote_volume": 7107761.532, "trades": 45483, "taker_buy_base": 11784277.0, "taker_buy_quote": 4285766.6828 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.364, "high": 0.3682, "low": 0.3613, "close": 0.3626, "volume": 10774224.0, "close_time": 1758571199999, "quote_volume": 3934296.1292, "trades": 29532, "taker_buy_base": 5815222.0, "taker_buy_quote": 2123389.6235 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.3627, "high": 0.3686, "low": 0.3615, "close": 0.3683, "volume": 6418378.0, "close_time": 1758585599999, "quote_volume": 2352039.0784, "trades": 13215, "taker_buy_base": 3069509.0, "taker_buy_quote": 1125049.4618 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.3684, "high": 0.3717, "low": 0.3612, "close": 0.369, "volume": 9823270.0, "close_time": 1758599999999, "quote_volume": 3602596.4226, "trades": 20696, "taker_buy_base": 4643819.0, "taker_buy_quote": 1702950.4881 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.3691, "high": 0.3738, "low": 0.3657, "close": 0.3705, "volume": 9950050.0, "close_time": 1758614399999, "quote_volume": 3692843.4058, "trades": 20688, "taker_buy_base": 6118553.0, "taker_buy_quote": 2271646.875 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.3706, "high": 0.3747, "low": 0.3683, "close": 0.3699, "volume": 8168657.0, "close_time": 1758628799999, "quote_volume": 3031502.7458, "trades": 15978, "taker_buy_base": 3784034.0, "taker_buy_quote": 1404591.282 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.3699, "high": 0.3723, "low": 0.3678, "close": 0.3707, "volume": 7047598.0, "close_time": 1758643199999, "quote_volume": 2603091.6277, "trades": 19834, "taker_buy_base": 3746068.0, "taker_buy_quote": 1384008.223 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.3706, "high": 0.3725, "low": 0.3649, "close": 0.3656, "volume": 6574975.0, "close_time": 1758657599999, "quote_volume": 2420836.022, "trades": 18321, "taker_buy_base": 3382749.0, "taker_buy_quote": 1246270.7409 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.3656, "high": 0.3676, "low": 0.3638, "close": 0.3645, "volume": 3736704.0, "close_time": 1758671999999, "quote_volume": 1365961.0769, "trades": 10987, "taker_buy_base": 1653594.0, "taker_buy_quote": 604357.8538 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.3646, "high": 0.3671, "low": 0.3601, "close": 0.3604, "volume": 6791416.0, "close_time": 1758686399999, "quote_volume": 2469620.2017, "trades": 20305, "taker_buy_base": 2890403.0, "taker_buy_quote": 1050733.2075 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.3604, "high": 0.3686, "low": 0.3571, "close": 0.368, "volume": 11707086.0, "close_time": 1758700799999, "quote_volume": 4263116.4161, "trades": 24990, "taker_buy_base": 5878422.0, "taker_buy_quote": 2141510.2628 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.3681, "high": 0.3712, "low": 0.3675, "close": 0.3704, "volume": 8363825.0, "close_time": 1758715199999, "quote_volume": 3088171.3867, "trades": 13031, "taker_buy_base": 3349433.0, "taker_buy_quote": 1237180.1955 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.3704, "high": 0.3761, "low": 0.3677, "close": 0.3754, "volume": 9135045.0, "close_time": 1758729599999, "quote_volume": 3394831.0559, "trades": 25144, "taker_buy_base": 4658799.0, "taker_buy_quote": 1732776.8726 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.3754, "high": 0.3814, "low": 0.3741, "close": 0.3798, "volume": 9201987.0, "close_time": 1758743999999, "quote_volume": 3473458.412, "trades": 21640, "taker_buy_base": 5106595.0, "taker_buy_quote": 1927905.4861 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.3798, "high": 0.3803, "low": 0.3731, "close": 0.3746, "volume": 9036588.0, "close_time": 1758758399999, "quote_volume": 3409001.8595, "trades": 15781, "taker_buy_base": 4482373.0, "taker_buy_quote": 1689642.6174 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.3747, "high": 0.3769, "low": 0.3655, "close": 0.3669, "volume": 15769703.0, "close_time": 1758772799999, "quote_volume": 5826969.5138, "trades": 26744, "taker_buy_base": 5859948.0, "taker_buy_quote": 2168752.8525 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.3668, "high": 0.3677, "low": 0.3601, "close": 0.3606, "volume": 10220099.0, "close_time": 1758787199999, "quote_volume": 3707795.0925, "trades": 25115, "taker_buy_base": 4943326.0, "taker_buy_quote": 1793652.7644 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.3607, "high": 0.3641, "low": 0.3572, "close": 0.3576, "volume": 8391350.0, "close_time": 1758801599999, "quote_volume": 3027467.295, "trades": 20712, "taker_buy_base": 4283145.0, "taker_buy_quote": 1546465.8566 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.3576, "high": 0.366, "low": 0.3527, "close": 0.3611, "volume": 23067051.0, "close_time": 1758815999999, "quote_volume": 8295084.1647, "trades": 45754, "taker_buy_base": 12638164.0, "taker_buy_quote": 4543699.91 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.3612, "high": 0.3615, "low": 0.3467, "close": 0.3537, "volume": 21013954.0, "close_time": 1758830399999, "quote_volume": 7414040.8372, "trades": 45836, "taker_buy_base": 10512315.0, "taker_buy_quote": 3706872.0381 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.3538, "high": 0.3551, "low": 0.3483, "close": 0.3505, "volume": 7014630.0, "close_time": 1758844799999, "quote_volume": 2466338.498, "trades": 20893, "taker_buy_base": 3646078.0, "taker_buy_quote": 1282381.3429 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.3506, "high": 0.3565, "low": 0.3502, "close": 0.3549, "volume": 7594495.0, "close_time": 1758859199999, "quote_volume": 2687193.4176, "trades": 24714, "taker_buy_base": 3643955.0, "taker_buy_quote": 1289805.7773 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.3549, "high": 0.3555, "low": 0.3508, "close": 0.3532, "volume": 6573552.0, "close_time": 1758873599999, "quote_volume": 2321905.3205, "trades": 19360, "taker_buy_base": 2888452.0, "taker_buy_quote": 1020573.6633 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.3532, "high": 0.3561, "low": 0.3458, "close": 0.3494, "volume": 11677421.0, "close_time": 1758887999999, "quote_volume": 4085595.282, "trades": 24553, "taker_buy_base": 4852882.0, "taker_buy_quote": 1698647.7485 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.3494, "high": 0.3564, "low": 0.3466, "close": 0.3527, "volume": 19271638.0, "close_time": 1758902399999, "quote_volume": 6793906.5272, "trades": 44031, "taker_buy_base": 9431170.0, "taker_buy_quote": 3324982.498 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.3526, "high": 0.364, "low": 0.3524, "close": 0.361, "volume": 14328467.0, "close_time": 1758916799999, "quote_volume": 5153575.2176, "trades": 28412, "taker_buy_base": 7891113.0, "taker_buy_quote": 2834403.9077 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.361, "high": 0.363, "low": 0.3588, "close": 0.3619, "volume": 5244001.0, "close_time": 1758931199999, "quote_volume": 1893094.213, "trades": 11231, "taker_buy_base": 2310550.0, "taker_buy_quote": 834049.6211 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3619, "high": 0.3621, "low": 0.3578, "close": 0.3591, "volume": 4564949.0, "close_time": 1758945599999, "quote_volume": 1643147.5112, "trades": 9894, "taker_buy_base": 2596579.0, "taker_buy_quote": 934240.4124 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.359, "high": 0.3632, "low": 0.3588, "close": 0.3603, "volume": 4529633.0, "close_time": 1758959999999, "quote_volume": 1633963.0802, "trades": 8583, "taker_buy_base": 3070727.0, "taker_buy_quote": 1107040.5746 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.3604, "high": 0.3627, "low": 0.3578, "close": 0.3608, "volume": 3031389.0, "close_time": 1758974399999, "quote_volume": 1093032.467, "trades": 9875, "taker_buy_base": 1349606.0, "taker_buy_quote": 486855.4012 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.3609, "high": 0.3615, "low": 0.358, "close": 0.3606, "volume": 2597554.0, "close_time": 1758988799999, "quote_volume": 935104.3105, "trades": 9237, "taker_buy_base": 1307948.0, "taker_buy_quote": 470884.1138 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.3607, "high": 0.3608, "low": 0.3564, "close": 0.359, "volume": 2791944.0, "close_time": 1759003199999, "quote_volume": 1001069.2513, "trades": 8339, "taker_buy_base": 1184948.0, "taker_buy_quote": 424607.3154 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.359, "high": 0.3628, "low": 0.3583, "close": 0.3608, "volume": 3469929.0, "close_time": 1759017599999, "quote_volume": 1252139.8943, "trades": 9070, "taker_buy_base": 1790497.0, "taker_buy_quote": 646487.3784 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.3608, "high": 0.3614, "low": 0.3563, "close": 0.358, "volume": 4371278.0, "close_time": 1759031999999, "quote_volume": 1566008.8826, "trades": 11816, "taker_buy_base": 2577220.0, "taker_buy_quote": 923396.9371 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.358, "high": 0.359, "low": 0.3561, "close": 0.3572, "volume": 2203171.0, "close_time": 1759046399999, "quote_volume": 787298.4347, "trades": 7395, "taker_buy_base": 1177790.0, "taker_buy_quote": 420939.0624 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.3571, "high": 0.3579, "low": 0.353, "close": 0.3544, "volume": 5043609.0, "close_time": 1759060799999, "quote_volume": 1788304.4597, "trades": 12010, "taker_buy_base": 2449742.0, "taker_buy_quote": 868716.0352 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.3543, "high": 0.3592, "low": 0.3519, "close": 0.3592, "volume": 3386821.0, "close_time": 1759075199999, "quote_volume": 1205412.6191, "trades": 11163, "taker_buy_base": 1970073.0, "taker_buy_quote": 701461.4986 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.3592, "high": 0.3635, "low": 0.3588, "close": 0.3626, "volume": 4145993.0, "close_time": 1759089599999, "quote_volume": 1498414.2733, "trades": 10877, "taker_buy_base": 2333214.0, "taker_buy_quote": 843460.4288 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.3626, "high": 0.369, "low": 0.3623, "close": 0.3676, "volume": 6935923.0, "close_time": 1759103999999, "quote_volume": 2539696.1051, "trades": 14487, "taker_buy_base": 3632243.0, "taker_buy_quote": 1329592.0905 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.3677, "high": 0.3689, "low": 0.3653, "close": 0.3676, "volume": 6218257.0, "close_time": 1759118399999, "quote_volume": 2283566.9557, "trades": 16433, "taker_buy_base": 2763174.0, "taker_buy_quote": 1014733.8088 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.3675, "high": 0.3708, "low": 0.3646, "close": 0.3682, "volume": 5171562.0, "close_time": 1759132799999, "quote_volume": 1898259.9517, "trades": 15038, "taker_buy_base": 2423542.0, "taker_buy_quote": 889951.7056 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.3682, "high": 0.3709, "low": 0.3658, "close": 0.3661, "volume": 7922907.0, "close_time": 1759147199999, "quote_volume": 2921106.2479, "trades": 15011, "taker_buy_base": 3243307.0, "taker_buy_quote": 1195320.4492 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.3661, "high": 0.3768, "low": 0.3633, "close": 0.3717, "volume": 17151965.0, "close_time": 1759161599999, "quote_volume": 6365637.3118, "trades": 30009, "taker_buy_base": 9245942.0, "taker_buy_quote": 3434273.1732 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.3717, "high": 0.3732, "low": 0.3684, "close": 0.3722, "volume": 6781562.0, "close_time": 1759175999999, "quote_volume": 2512177.4336, "trades": 18406, "taker_buy_base": 3622919.0, "taker_buy_quote": 1342517.8497 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.3722, "high": 0.3769, "low": 0.3708, "close": 0.3718, "volume": 8963338.0, "close_time": 1759190399999, "quote_volume": 3344250.8452, "trades": 16628, "taker_buy_base": 4036353.0, "taker_buy_quote": 1506170.1068 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.3718, "high": 0.3734, "low": 0.3682, "close": 0.3684, "volume": 5933090.0, "close_time": 1759204799999, "quote_volume": 2200813.0386, "trades": 17015, "taker_buy_base": 2930135.0, "taker_buy_quote": 1086779.7537 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.3685, "high": 0.3725, "low": 0.3667, "close": 0.3673, "volume": 5614149.0, "close_time": 1759219199999, "quote_volume": 2072970.7453, "trades": 12762, "taker_buy_base": 2922712.0, "taker_buy_quote": 1080154.1934 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.3673, "high": 0.3677, "low": 0.3633, "close": 0.3648, "volume": 5161678.0, "close_time": 1759233599999, "quote_volume": 1885233.0789, "trades": 12985, "taker_buy_base": 2428499.0, "taker_buy_quote": 886757.4928 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.3648, "high": 0.3653, "low": 0.3588, "close": 0.3606, "volume": 7483714.0, "close_time": 1759247999999, "quote_volume": 2715286.5098, "trades": 22006, "taker_buy_base": 3342804.0, "taker_buy_quote": 1213016.4956 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.3606, "high": 0.368, "low": 0.3578, "close": 0.3676, "volume": 11479193.0, "close_time": 1759262399999, "quote_volume": 4142131.6484, "trades": 22565, "taker_buy_base": 6599260.0, "taker_buy_quote": 2381750.0819 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.3676, "high": 0.3698, "low": 0.3634, "close": 0.364, "volume": 6550470.0, "close_time": 1759276799999, "quote_volume": 2402784.5429, "trades": 14414, "taker_buy_base": 2577828.0, "taker_buy_quote": 945753.9046 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.3641, "high": 0.3665, "low": 0.3614, "close": 0.3626, "volume": 6382947.0, "close_time": 1759291199999, "quote_volume": 2321604.2659, "trades": 13696, "taker_buy_base": 2965661.0, "taker_buy_quote": 1079338.7271 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.3625, "high": 0.3668, "low": 0.3624, "close": 0.3654, "volume": 4228971.0, "close_time": 1759305599999, "quote_volume": 1543611.739, "trades": 14122, "taker_buy_base": 2060508.0, "taker_buy_quote": 752077.1345 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.3653, "high": 0.3887, "low": 0.365, "close": 0.3887, "volume": 27541003.0, "close_time": 1759319999999, "quote_volume": 10481678.8152, "trades": 43990, "taker_buy_base": 13395227.0, "taker_buy_quote": 5093829.1841 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.3886, "high": 0.3904, "low": 0.3851, "close": 0.3895, "volume": 17840256.0, "close_time": 1759334399999, "quote_volume": 6913904.483, "trades": 33716, "taker_buy_base": 8955814.0, "taker_buy_quote": 3470750.3699 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.3896, "high": 0.3971, "low": 0.3875, "close": 0.396, "volume": 18032625.0, "close_time": 1759348799999, "quote_volume": 7064865.754, "trades": 29186, "taker_buy_base": 8553379.0, "taker_buy_quote": 3355006.3452 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.3961, "high": 0.3984, "low": 0.3907, "close": 0.3982, "volume": 13824087.0, "close_time": 1759363199999, "quote_volume": 5447835.5813, "trades": 23894, "taker_buy_base": 5579115.0, "taker_buy_quote": 2198711.924 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.3982, "high": 0.4095, "low": 0.3967, "close": 0.404, "volume": 26837462.0, "close_time": 1759377599999, "quote_volume": 10828307.6256, "trades": 48683, "taker_buy_base": 13502073.0, "taker_buy_quote": 5449114.7752 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.404, "high": 0.4051, "low": 0.3992, "close": 0.3999, "volume": 15565679.0, "close_time": 1759391999999, "quote_volume": 6245964.6006, "trades": 26637, "taker_buy_base": 7543571.0, "taker_buy_quote": 3027239.3851 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.4, "high": 0.4041, "low": 0.3991, "close": 0.4017, "volume": 10605323.0, "close_time": 1759406399999, "quote_volume": 4254216.8844, "trades": 20011, "taker_buy_base": 5108562.0, "taker_buy_quote": 2048593.4798 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.4017, "high": 0.4053, "low": 0.3946, "close": 0.4022, "volume": 21001890.0, "close_time": 1759420799999, "quote_volume": 8408449.0171, "trades": 48856, "taker_buy_base": 9919012.0, "taker_buy_quote": 3972495.5243 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.4021, "high": 0.4141, "low": 0.4013, "close": 0.4115, "volume": 18517985.0, "close_time": 1759435199999, "quote_volume": 7551426.5913, "trades": 44770, "taker_buy_base": 10156471.0, "taker_buy_quote": 4142950.1624 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.4116, "high": 0.4121, "low": 0.406, "close": 0.4087, "volume": 11750618.0, "close_time": 1759449599999, "quote_volume": 4803829.5445, "trades": 25076, "taker_buy_base": 5880781.0, "taker_buy_quote": 2404260.9655 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4087, "high": 0.4089, "low": 0.4013, "close": 0.4025, "volume": 15972648.0, "close_time": 1759463999999, "quote_volume": 6448247.7938, "trades": 30131, "taker_buy_base": 6991238.0, "taker_buy_quote": 2824338.0198 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.4025, "high": 0.4048, "low": 0.399, "close": 0.4007, "volume": 9954942.0, "close_time": 1759478399999, "quote_volume": 3994375.4593, "trades": 21976, "taker_buy_base": 4954562.0, "taker_buy_quote": 1988514.8743 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.4006, "high": 0.4054, "low": 0.399, "close": 0.4011, "volume": 11021049.0, "close_time": 1759492799999, "quote_volume": 4433892.2483, "trades": 20605, "taker_buy_base": 5994555.0, "taker_buy_quote": 2413208.8736 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.4012, "high": 0.4088, "low": 0.399, "close": 0.4085, "volume": 13026559.0, "close_time": 1759507199999, "quote_volume": 5261729.8945, "trades": 34696, "taker_buy_base": 7029857.0, "taker_buy_quote": 2843022.6431 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.4085, "high": 0.4136, "low": 0.4022, "close": 0.4055, "volume": 22844573.0, "close_time": 1759521599999, "quote_volume": 9319021.5595, "trades": 62566, "taker_buy_base": 9390553.0, "taker_buy_quote": 3830077.6999 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.4055, "high": 0.4086, "low": 0.4036, "close": 0.4062, "volume": 7209383.0, "close_time": 1759535999999, "quote_volume": 2932851.7877, "trades": 16973, "taker_buy_base": 4173079.0, "taker_buy_quote": 1698884.0494 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4062, "high": 0.4078, "low": 0.4007, "close": 0.402, "volume": 9602548.0, "close_time": 1759550399999, "quote_volume": 3872645.5298, "trades": 30444, "taker_buy_base": 3243344.0, "taker_buy_quote": 1308432.4621 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.4019, "high": 0.4041, "low": 0.4006, "close": 0.401, "volume": 3420066.0, "close_time": 1759564799999, "quote_volume": 1377280.5778, "trades": 12884, "taker_buy_base": 1751320.0, "taker_buy_quote": 705384.9834 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.4011, "high": 0.4015, "low": 0.3949, "close": 0.3955, "volume": 6230930.0, "close_time": 1759579199999, "quote_volume": 2476494.8368, "trades": 19003, "taker_buy_base": 2539559.0, "taker_buy_quote": 1008959.6056 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.3954, "high": 0.3975, "low": 0.388, "close": 0.3889, "volume": 11194891.0, "close_time": 1759593599999, "quote_volume": 4388382.4205, "trades": 26927, "taker_buy_base": 4848871.0, "taker_buy_quote": 1903087.3716 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.3888, "high": 0.3909, "low": 0.388, "close": 0.3909, "volume": 6099731.0, "close_time": 1759607999999, "quote_volume": 2376971.2648, "trades": 14914, "taker_buy_base": 2877812.0, "taker_buy_quote": 1121363.539 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.3909, "high": 0.3946, "low": 0.3906, "close": 0.3938, "volume": 3698956.0, "close_time": 1759622399999, "quote_volume": 1453539.5063, "trades": 9536, "taker_buy_base": 1857444.0, "taker_buy_quote": 730092.0973 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3939, "high": 0.4031, "low": 0.3917, "close": 0.3997, "volume": 13181287.0, "close_time": 1759636799999, "quote_volume": 5252264.4131, "trades": 25827, "taker_buy_base": 8415021.0, "taker_buy_quote": 3355680.4353 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.3997, "high": 0.4077, "low": 0.3992, "close": 0.4075, "volume": 16613166.0, "close_time": 1759651199999, "quote_volume": 6709738.5164, "trades": 32314, "taker_buy_base": 10093579.0, "taker_buy_quote": 4076847.1317 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.4076, "high": 0.4098, "low": 0.3989, "close": 0.4018, "volume": 26439334.0, "close_time": 1759665599999, "quote_volume": 10695089.2343, "trades": 45247, "taker_buy_base": 12329663.0, "taker_buy_quote": 4999250.1853 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.4017, "high": 0.4017, "low": 0.3965, "close": 0.4006, "volume": 6754903.0, "close_time": 1759679999999, "quote_volume": 2694168.8726, "trades": 18446, "taker_buy_base": 3041962.0, "taker_buy_quote": 1213733.0054 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.4005, "high": 0.4008, "low": 0.3928, "close": 0.3933, "volume": 7616920.0, "close_time": 1759694399999, "quote_volume": 3021459.2739, "trades": 20208, "taker_buy_base": 3005364.0, "taker_buy_quote": 1192308.1314 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.3933, "high": 0.3987, "low": 0.3926, "close": 0.3962, "volume": 11958794.0, "close_time": 1759708799999, "quote_volume": 4730312.2878, "trades": 24141, "taker_buy_base": 6225613.0, "taker_buy_quote": 2462361.9473 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3961, "high": 0.4044, "low": 0.3935, "close": 0.4019, "volume": 18548913.0, "close_time": 1759723199999, "quote_volume": 7426977.3578, "trades": 47395, "taker_buy_base": 10266489.0, "taker_buy_quote": 4109321.1952 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.4019, "high": 0.4058, "low": 0.3992, "close": 0.4024, "volume": 7028712.0, "close_time": 1759737599999, "quote_volume": 2829593.7418, "trades": 19526, "taker_buy_base": 3344953.0, "taker_buy_quote": 1346256.4454 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.4025, "high": 0.4056, "low": 0.4024, "close": 0.4041, "volume": 7111872.0, "close_time": 1759751999999, "quote_volume": 2872255.4679, "trades": 17266, "taker_buy_base": 3463906.0, "taker_buy_quote": 1399402.7998 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.4041, "high": 0.4124, "low": 0.4037, "close": 0.4099, "volume": 20751203.0, "close_time": 1759766399999, "quote_volume": 8467304.8729, "trades": 42374, "taker_buy_base": 10637792.0, "taker_buy_quote": 4343140.7429 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.41, "high": 0.4112, "low": 0.4061, "close": 0.409, "volume": 12627865.0, "close_time": 1759780799999, "quote_volume": 5164891.4267, "trades": 32544, "taker_buy_base": 7327264.0, "taker_buy_quote": 2997428.1505 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.409, "high": 0.413, "low": 0.407, "close": 0.4085, "volume": 10331226.0, "close_time": 1759795199999, "quote_volume": 4232929.4082, "trades": 23372, "taker_buy_base": 5610004.0, "taker_buy_quote": 2298934.2877 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4085, "high": 0.4103, "low": 0.4048, "close": 0.4052, "volume": 7149016.0, "close_time": 1759809599999, "quote_volume": 2913534.4699, "trades": 22378, "taker_buy_base": 2809836.0, "taker_buy_quote": 1145119.6081 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.4052, "high": 0.4083, "low": 0.4004, "close": 0.4016, "volume": 10754465.0, "close_time": 1759823999999, "quote_volume": 4344711.2021, "trades": 27553, "taker_buy_base": 3881339.0, "taker_buy_quote": 1569511.8544 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.4015, "high": 0.4028, "low": 0.3983, "close": 0.4008, "volume": 7722688.0, "close_time": 1759838399999, "quote_volume": 3094821.119, "trades": 20788, "taker_buy_base": 3837231.0, "taker_buy_quote": 1538224.0645 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.4009, "high": 0.4046, "low": 0.3852, "close": 0.3866, "volume": 30375138.0, "close_time": 1759852799999, "quote_volume": 11958695.4534, "trades": 69063, "taker_buy_base": 13485585.0, "taker_buy_quote": 5310021.7066 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.3867, "high": 0.3902, "low": 0.3843, "close": 0.3853, "volume": 13128780.0, "close_time": 1759867199999, "quote_volume": 5082345.9355, "trades": 28805, "taker_buy_base": 6513606.0, "taker_buy_quote": 2524021.0154 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.3854, "high": 0.3891, "low": 0.3829, "close": 0.3836, "volume": 6554004.0, "close_time": 1759881599999, "quote_volume": 2530358.8527, "trades": 18471, "taker_buy_base": 3123328.0, "taker_buy_quote": 1206453.2036 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3836, "high": 0.3881, "low": 0.3802, "close": 0.3827, "volume": 8632196.0, "close_time": 1759895999999, "quote_volume": 3321220.5448, "trades": 23996, "taker_buy_base": 4120460.0, "taker_buy_quote": 1586566.5558 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.3827, "high": 0.385, "low": 0.3778, "close": 0.3792, "volume": 16821131.0, "close_time": 1759910399999, "quote_volume": 6399252.5981, "trades": 34577, "taker_buy_base": 7542373.0, "taker_buy_quote": 2869667.254 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.3792, "high": 0.3857, "low": 0.3788, "close": 0.3842, "volume": 10043118.0, "close_time": 1759924799999, "quote_volume": 3841475.5871, "trades": 26520, "taker_buy_base": 5346196.0, "taker_buy_quote": 2045217.7977 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.3843, "high": 0.3874, "low": 0.38, "close": 0.3821, "volume": 13532084.0, "close_time": 1759939199999, "quote_volume": 5194857.7276, "trades": 31899, "taker_buy_base": 7171949.0, "taker_buy_quote": 2753353.3171 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.3822, "high": 0.3924, "low": 0.381, "close": 0.3887, "volume": 10932157.0, "close_time": 1759953599999, "quote_volume": 4237087.0443, "trades": 30347, "taker_buy_base": 5786519.0, "taker_buy_quote": 2243640.6529 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.3887, "high": 0.3908, "low": 0.3873, "close": 0.3884, "volume": 4898414.0, "close_time": 1759967999999, "quote_volume": 1906159.5307, "trades": 11171, "taker_buy_base": 2291595.0, "taker_buy_quote": 891593.0334 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3885, "high": 0.3887, "low": 0.3795, "close": 0.3819, "volume": 10617947.0, "close_time": 1759982399999, "quote_volume": 4070537.4698, "trades": 14900, "taker_buy_base": 4657476.0, "taker_buy_quote": 1784733.847 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.3819, "high": 0.3842, "low": 0.3779, "close": 0.378, "volume": 5393452.0, "close_time": 1759996799999, "quote_volume": 2055195.7312, "trades": 9802, "taker_buy_base": 2249425.0, "taker_buy_quote": 857079.1674 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.378, "high": 0.3786, "low": 0.3726, "close": 0.3771, "volume": 12259542.0, "close_time": 1760011199999, "quote_volume": 4604489.2482, "trades": 24076, "taker_buy_base": 6438879.0, "taker_buy_quote": 2418530.3524 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.3772, "high": 0.3815, "low": 0.3728, "close": 0.3748, "volume": 11590252.0, "close_time": 1760025599999, "quote_volume": 4368434.4665, "trades": 35490, "taker_buy_base": 5451109.0, "taker_buy_quote": 2055505.607 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.3748, "high": 0.378, "low": 0.3708, "close": 0.3764, "volume": 7746213.0, "close_time": 1760039999999, "quote_volume": 2901353.1266, "trades": 25057, "taker_buy_base": 3629065.0, "taker_buy_quote": 1359973.1923 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.3764, "high": 0.3826, "low": 0.3757, "close": 0.3794, "volume": 4723119.0, "close_time": 1760054399999, "quote_volume": 1789929.8838, "trades": 13785, "taker_buy_base": 2260932.0, "taker_buy_quote": 857213.8139 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.3794, "high": 0.3837, "low": 0.3762, "close": 0.3807, "volume": 7811476.0, "close_time": 1760068799999, "quote_volume": 2963267.4358, "trades": 17907, "taker_buy_base": 3450340.0, "taker_buy_quote": 1309691.0462 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.3807, "high": 0.3841, "low": 0.3797, "close": 0.3799, "volume": 9577908.0, "close_time": 1760083199999, "quote_volume": 3654325.0173, "trades": 21562, "taker_buy_base": 3534160.0, "taker_buy_quote": 1348868.1651 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.3799, "high": 0.3846, "low": 0.3792, "close": 0.3825, "volume": 6585341.0, "close_time": 1760097599999, "quote_volume": 2518718.2222, "trades": 15915, "taker_buy_base": 2930577.0, "taker_buy_quote": 1120318.6314 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.3825, "high": 0.3861, "low": 0.3651, "close": 0.3682, "volume": 23514696.0, "close_time": 1760111999999, "quote_volume": 8796183.5101, "trades": 64233, "taker_buy_base": 11642557.0, "taker_buy_quote": 4357016.601 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.3682, "high": 0.3721, "low": 0.357, "close": 0.3592, "volume": 18330795.0, "close_time": 1760126399999, "quote_volume": 6675947.1916, "trades": 49235, "taker_buy_base": 8237662.0, "taker_buy_quote": 2998769.826 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.3592, "high": 0.3631, "low": 0.16, "close": 0.3191, "volume": 252008171.0, "close_time": 1760140799999, "quote_volume": 75154717.5682, "trades": 451559, "taker_buy_base": 127659299.0, "taker_buy_quote": 38128474.1202 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3191, "high": 0.3306, "low": 0.3112, "close": 0.3241, "volume": 60413918.0, "close_time": 1760155199999, "quote_volume": 19356924.0996, "trades": 165814, "taker_buy_base": 31712110.0, "taker_buy_quote": 10157006.6585 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.3242, "high": 0.3302, "low": 0.3209, "close": 0.3267, "volume": 22805764.0, "close_time": 1760169599999, "quote_volume": 7445086.3929, "trades": 64752, "taker_buy_base": 12480356.0, "taker_buy_quote": 4073621.9285 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.3268, "high": 0.3397, "low": 0.3253, "close": 0.3301, "volume": 15794647.0, "close_time": 1760183999999, "quote_volume": 5260717.9808, "trades": 54680, "taker_buy_base": 7911042.0, "taker_buy_quote": 2638576.3642 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.33, "high": 0.3302, "low": 0.3201, "close": 0.3295, "volume": 13585140.0, "close_time": 1760198399999, "quote_volume": 4421891.6862, "trades": 53430, "taker_buy_base": 7048001.0, "taker_buy_quote": 2294468.8316 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.3295, "high": 0.3315, "low": 0.3168, "close": 0.3206, "volume": 10008263.0, "close_time": 1760212799999, "quote_volume": 3261193.6735, "trades": 37128, "taker_buy_base": 5027239.0, "taker_buy_quote": 1638584.8159 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3205, "high": 0.3266, "low": 0.3088, "close": 0.323, "volume": 40218717.0, "close_time": 1760227199999, "quote_volume": 12904246.0511, "trades": 103388, "taker_buy_base": 21738059.0, "taker_buy_quote": 6975653.9966 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.323, "high": 0.3254, "low": 0.3135, "close": 0.3189, "volume": 13464729.0, "close_time": 1760241599999, "quote_volume": 4292032.4538, "trades": 56006, "taker_buy_base": 7375964.0, "taker_buy_quote": 2350961.0957 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.3189, "high": 0.3268, "low": 0.3186, "close": 0.3268, "volume": 9445531.0, "close_time": 1760255999999, "quote_volume": 3062630.6313, "trades": 25242, "taker_buy_base": 4005851.0, "taker_buy_quote": 1297629.0638 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3268, "high": 0.3281, "low": 0.3215, "close": 0.3227, "volume": 10436241.0, "close_time": 1760270399999, "quote_volume": 3376583.1973, "trades": 26498, "taker_buy_base": 4740544.0, "taker_buy_quote": 1533624.4167 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3227, "high": 0.3408, "low": 0.3197, "close": 0.3388, "volume": 26157480.0, "close_time": 1760284799999, "quote_volume": 8681908.9174, "trades": 94132, "taker_buy_base": 14330474.0, "taker_buy_quote": 4756964.6688 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3388, "high": 0.3474, "low": 0.3382, "close": 0.347, "volume": 20568336.0, "close_time": 1760299199999, "quote_volume": 7060209.8096, "trades": 72603, "taker_buy_base": 10598501.0, "taker_buy_quote": 3638600.7204 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3471, "high": 0.3503, "low": 0.3393, "close": 0.3415, "volume": 12266406.0, "close_time": 1760313599999, "quote_volume": 4223170.2306, "trades": 49935, "taker_buy_base": 6348682.0, "taker_buy_quote": 2185797.5813 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3416, "high": 0.3445, "low": 0.3378, "close": 0.3405, "volume": 10588769.0, "close_time": 1760327999999, "quote_volume": 3610036.5875, "trades": 42989, "taker_buy_base": 5779811.0, "taker_buy_quote": 1970721.2844 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3406, "high": 0.3501, "low": 0.3382, "close": 0.3465, "volume": 10788830.0, "close_time": 1760342399999, "quote_volume": 3713097.6463, "trades": 35820, "taker_buy_base": 5741932.0, "taker_buy_quote": 1977132.1594 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3465, "high": 0.3519, "low": 0.336, "close": 0.3419, "volume": 17794782.0, "close_time": 1760356799999, "quote_volume": 6147981.706, "trades": 56431, "taker_buy_base": 9145778.0, "taker_buy_quote": 3163568.0779 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.3418, "high": 0.3519, "low": 0.3389, "close": 0.3453, "volume": 20666712.0, "close_time": 1760371199999, "quote_volume": 7153862.0892, "trades": 93900, "taker_buy_base": 10490883.0, "taker_buy_quote": 3632422.8212 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.3454, "high": 0.3519, "low": 0.3436, "close": 0.351, "volume": 10991496.0, "close_time": 1760385599999, "quote_volume": 3829199.0081, "trades": 50631, "taker_buy_base": 6026306.0, "taker_buy_quote": 2100431.0506 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3509, "high": 0.3546, "low": 0.3502, "close": 0.3511, "volume": 8812582.0, "close_time": 1760399999999, "quote_volume": 3106254.6478, "trades": 23882, "taker_buy_base": 5198551.0, "taker_buy_quote": 1832385.3054 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3511, "high": 0.3529, "low": 0.3413, "close": 0.3424, "volume": 8216160.0, "close_time": 1760414399999, "quote_volume": 2846814.6716, "trades": 27419, "taker_buy_base": 3763485.0, "taker_buy_quote": 1304072.8537 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3424, "high": 0.3436, "low": 0.3202, "close": 0.3271, "volume": 26820580.0, "close_time": 1760428799999, "quote_volume": 8899298.0429, "trades": 83543, "taker_buy_base": 12385092.0, "taker_buy_quote": 4108864.1257 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3271, "high": 0.3327, "low": 0.3218, "close": 0.3283, "volume": 16224902.0, "close_time": 1760443199999, "quote_volume": 5315176.8845, "trades": 54577, "taker_buy_base": 7300571.0, "taker_buy_quote": 2393593.5276 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3283, "high": 0.3354, "low": 0.3197, "close": 0.3352, "volume": 23864252.0, "close_time": 1760457599999, "quote_volume": 7796675.6873, "trades": 78977, "taker_buy_base": 11124312.0, "taker_buy_quote": 3636136.8336 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3352, "high": 0.3399, "low": 0.3296, "close": 0.334, "volume": 19659031.0, "close_time": 1760471999999, "quote_volume": 6591488.4019, "trades": 67722, "taker_buy_base": 8954009.0, "taker_buy_quote": 3002736.9613 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.334, "high": 0.3388, "low": 0.3318, "close": 0.3373, "volume": 4682035.0, "close_time": 1760486399999, "quote_volume": 1572884.7952, "trades": 18754, "taker_buy_base": 2295281.0, "taker_buy_quote": 770874.6845 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3373, "high": 0.3407, "low": 0.3337, "close": 0.3355, "volume": 6656422.0, "close_time": 1760500799999, "quote_volume": 2243479.6104, "trades": 24214, "taker_buy_base": 2936625.0, "taker_buy_quote": 989954.2613 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3355, "high": 0.3397, "low": 0.3343, "close": 0.3388, "volume": 5705593.0, "close_time": 1760515199999, "quote_volume": 1922603.9675, "trades": 22260, "taker_buy_base": 3066515.0, "taker_buy_quote": 1033214.8819 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3388, "high": 0.3426, "low": 0.3325, "close": 0.3336, "volume": 7956945.0, "close_time": 1760529599999, "quote_volume": 2688804.4703, "trades": 27279, "taker_buy_base": 4109088.0, "taker_buy_quote": 1389581.3628 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3336, "high": 0.3364, "low": 0.3256, "close": 0.3264, "volume": 12889470.0, "close_time": 1760543999999, "quote_volume": 4264550.3672, "trades": 47113, "taker_buy_base": 6094168.0, "taker_buy_quote": 2017630.6115 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3263, "high": 0.3289, "low": 0.3232, "close": 0.3246, "volume": 9174120.0, "close_time": 1760558399999, "quote_volume": 2992973.3865, "trades": 31309, "taker_buy_base": 4541706.0, "taker_buy_quote": 1481569.7512 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3246, "high": 0.3262, "low": 0.3198, "close": 0.3247, "volume": 6525207.0, "close_time": 1760572799999, "quote_volume": 2108587.4569, "trades": 26697, "taker_buy_base": 3381249.0, "taker_buy_quote": 1092589.5312 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3247, "high": 0.3286, "low": 0.3223, "close": 0.3254, "volume": 6492408.0, "close_time": 1760587199999, "quote_volume": 2114107.6439, "trades": 20873, "taker_buy_base": 3239314.0, "taker_buy_quote": 1054853.1733 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3253, "high": 0.328, "low": 0.3218, "close": 0.3245, "volume": 9052657.0, "close_time": 1760601599999, "quote_volume": 2942815.8953, "trades": 22061, "taker_buy_base": 3990129.0, "taker_buy_quote": 1297098.3578 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3245, "high": 0.3301, "low": 0.3162, "close": 0.3283, "volume": 16213114.0, "close_time": 1760615999999, "quote_volume": 5244956.8252, "trades": 46426, "taker_buy_base": 8943466.0, "taker_buy_quote": 2896060.6952 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3283, "high": 0.3322, "low": 0.3141, "close": 0.3156, "volume": 19310790.0, "close_time": 1760630399999, "quote_volume": 6271054.7128, "trades": 73546, "taker_buy_base": 9104076.0, "taker_buy_quote": 2959977.8731 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3156, "high": 0.3223, "low": 0.309, "close": 0.3108, "volume": 20659003.0, "close_time": 1760644799999, "quote_volume": 6508936.1775, "trades": 84574, "taker_buy_base": 10507492.0, "taker_buy_quote": 3311481.8003 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3108, "high": 0.3129, "low": 0.3074, "close": 0.3122, "volume": 10498641.0, "close_time": 1760659199999, "quote_volume": 3255857.879, "trades": 35086, "taker_buy_base": 4889562.0, "taker_buy_quote": 1515934.2172 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3122, "high": 0.3176, "low": 0.3113, "close": 0.314, "volume": 7490039.0, "close_time": 1760673599999, "quote_volume": 2350827.3484, "trades": 23482, "taker_buy_base": 3231115.0, "taker_buy_quote": 1014638.2155 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.314, "high": 0.3143, "low": 0.2948, "close": 0.2953, "volume": 22643841.0, "close_time": 1760687999999, "quote_volume": 6849299.2328, "trades": 67602, "taker_buy_base": 10588169.0, "taker_buy_quote": 3203011.6409 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2953, "high": 0.3052, "low": 0.2895, "close": 0.3032, "volume": 34850152.0, "close_time": 1760702399999, "quote_volume": 10294197.5265, "trades": 100112, "taker_buy_base": 16429780.0, "taker_buy_quote": 4856214.2057 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3032, "high": 0.3055, "low": 0.2966, "close": 0.3051, "volume": 17941715.0, "close_time": 1760716799999, "quote_volume": 5410416.4427, "trades": 67292, "taker_buy_base": 9034957.0, "taker_buy_quote": 2725547.2578 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3051, "high": 0.3098, "low": 0.3042, "close": 0.3067, "volume": 10350323.0, "close_time": 1760731199999, "quote_volume": 3179011.6581, "trades": 33778, "taker_buy_base": 5261437.0, "taker_buy_quote": 1614803.1361 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3068, "high": 0.3123, "low": 0.3062, "close": 0.3086, "volume": 5841706.0, "close_time": 1760745599999, "quote_volume": 1813101.2822, "trades": 16982, "taker_buy_base": 3010572.0, "taker_buy_quote": 934184.3497 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3086, "high": 0.3137, "low": 0.3082, "close": 0.3119, "volume": 3847933.0, "close_time": 1760759999999, "quote_volume": 1196839.1035, "trades": 12465, "taker_buy_base": 2081512.0, "taker_buy_quote": 647401.5576 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3119, "high": 0.3185, "low": 0.3093, "close": 0.3143, "volume": 6408908.0, "close_time": 1760774399999, "quote_volume": 2011207.6321, "trades": 18807, "taker_buy_base": 3552681.0, "taker_buy_quote": 1115276.4917 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3142, "high": 0.3171, "low": 0.3114, "close": 0.3168, "volume": 9322106.0, "close_time": 1760788799999, "quote_volume": 2929150.4197, "trades": 17611, "taker_buy_base": 5328138.0, "taker_buy_quote": 1675388.1645 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3168, "high": 0.3198, "low": 0.3138, "close": 0.315, "volume": 7580817.0, "close_time": 1760803199999, "quote_volume": 2398556.3919, "trades": 22096, "taker_buy_base": 3707496.0, "taker_buy_quote": 1172269.7378 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.315, "high": 0.3177, "low": 0.3126, "close": 0.3171, "volume": 4104754.0, "close_time": 1760817599999, "quote_volume": 1295165.0732, "trades": 15299, "taker_buy_base": 2164031.0, "taker_buy_quote": 683010.0553 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3172, "high": 0.3176, "low": 0.3136, "close": 0.3146, "volume": 3380968.0, "close_time": 1760831999999, "quote_volume": 1065815.4064, "trades": 11805, "taker_buy_base": 1614678.0, "taker_buy_quote": 509052.4978 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3145, "high": 0.3156, "low": 0.3116, "close": 0.3153, "volume": 2636889.0, "close_time": 1760846399999, "quote_volume": 826746.8731, "trades": 12178, "taker_buy_base": 1263630.0, "taker_buy_quote": 396392.8604 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3153, "high": 0.3154, "low": 0.3093, "close": 0.3109, "volume": 8296751.0, "close_time": 1760860799999, "quote_volume": 2582415.5915, "trades": 15056, "taker_buy_base": 3268814.0, "taker_buy_quote": 1017880.8622 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.311, "high": 0.3199, "low": 0.3072, "close": 0.316, "volume": 15511003.0, "close_time": 1760875199999, "quote_volume": 4865745.0254, "trades": 51886, "taker_buy_base": 7925207.0, "taker_buy_quote": 2485122.9945 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.316, "high": 0.3228, "low": 0.3143, "close": 0.3216, "volume": 8743933.0, "close_time": 1760889599999, "quote_volume": 2795284.3557, "trades": 28490, "taker_buy_base": 4286094.0, "taker_buy_quote": 1370313.3949 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3216, "high": 0.3235, "low": 0.3182, "close": 0.3191, "volume": 7169769.0, "close_time": 1760903999999, "quote_volume": 2300847.9471, "trades": 21721, "taker_buy_base": 3571064.0, "taker_buy_quote": 1146188.7829 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.319, "high": 0.3202, "low": 0.3171, "close": 0.3179, "volume": 3183267.0, "close_time": 1760918399999, "quote_volume": 1015001.1729, "trades": 11306, "taker_buy_base": 1553767.0, "taker_buy_quote": 495450.921 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3178, "high": 0.3243, "low": 0.3132, "close": 0.3239, "volume": 5497504.0, "close_time": 1760932799999, "quote_volume": 1745716.4812, "trades": 26225, "taker_buy_base": 2962088.0, "taker_buy_quote": 940787.9834 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.324, "high": 0.3291, "low": 0.3229, "close": 0.3282, "volume": 10538771.0, "close_time": 1760947199999, "quote_volume": 3433355.9457, "trades": 32203, "taker_buy_base": 5533784.0, "taker_buy_quote": 1803372.2416 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3283, "high": 0.3296, "low": 0.3254, "close": 0.3265, "volume": 4435383.0, "close_time": 1760961599999, "quote_volume": 1450976.3559, "trades": 20162, "taker_buy_base": 2245454.0, "taker_buy_quote": 734628.1569 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3265, "high": 0.3294, "low": 0.3243, "close": 0.3256, "volume": 5382905.0, "close_time": 1760975999999, "quote_volume": 1759288.6104, "trades": 21497, "taker_buy_base": 2647798.0, "taker_buy_quote": 865177.883 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3255, "high": 0.333, "low": 0.3217, "close": 0.3301, "volume": 11157710.0, "close_time": 1760990399999, "quote_volume": 3639072.433, "trades": 37528, "taker_buy_base": 5714493.0, "taker_buy_quote": 1863658.0734 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3301, "high": 0.3301, "low": 0.3244, "close": 0.3244, "volume": 8634476.0, "close_time": 1761004799999, "quote_volume": 2822953.0802, "trades": 22916, "taker_buy_base": 4586611.0, "taker_buy_quote": 1499099.9994 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3245, "high": 0.3252, "low": 0.319, "close": 0.3192, "volume": 7682316.0, "close_time": 1761019199999, "quote_volume": 2476653.5819, "trades": 21118, "taker_buy_base": 3789453.0, "taker_buy_quote": 1222676.9512 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3191, "high": 0.3194, "low": 0.314, "close": 0.3164, "volume": 10752773.0, "close_time": 1761033599999, "quote_volume": 3397409.5059, "trades": 29772, "taker_buy_base": 4598929.0, "taker_buy_quote": 1453170.7197 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3163, "high": 0.3181, "low": 0.3136, "close": 0.3178, "volume": 6745526.0, "close_time": 1761047999999, "quote_volume": 2127349.8015, "trades": 16870, "taker_buy_base": 3265729.0, "taker_buy_quote": 1030680.282 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3178, "high": 0.332, "low": 0.3137, "close": 0.3304, "volume": 16844600.0, "close_time": 1761062399999, "quote_volume": 5441427.5701, "trades": 48973, "taker_buy_base": 8761314.0, "taker_buy_quote": 2834184.6639 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3304, "high": 0.3329, "low": 0.325, "close": 0.3267, "volume": 12238151.0, "close_time": 1761076799999, "quote_volume": 4030167.014, "trades": 35852, "taker_buy_base": 6508226.0, "taker_buy_quote": 2144179.1159 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3267, "high": 0.327, "low": 0.3138, "close": 0.3141, "volume": 9161180.0, "close_time": 1761091199999, "quote_volume": 2932403.6432, "trades": 29299, "taker_buy_base": 4164431.0, "taker_buy_quote": 1332688.2058 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3141, "high": 0.3146, "low": 0.3103, "close": 0.3131, "volume": 8951440.0, "close_time": 1761105599999, "quote_volume": 2797400.1709, "trades": 21621, "taker_buy_base": 4740618.0, "taker_buy_quote": 1481560.614 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3131, "high": 0.3148, "low": 0.3095, "close": 0.3124, "volume": 5286188.0, "close_time": 1761119999999, "quote_volume": 1647843.0375, "trades": 14903, "taker_buy_base": 2469417.0, "taker_buy_quote": 770006.4997 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3124, "high": 0.3129, "low": 0.3069, "close": 0.3116, "volume": 7494081.0, "close_time": 1761134399999, "quote_volume": 2323899.5848, "trades": 19970, "taker_buy_base": 3654918.0, "taker_buy_quote": 1133896.104 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3116, "high": 0.3153, "low": 0.3088, "close": 0.3114, "volume": 9876243.0, "close_time": 1761148799999, "quote_volume": 3077897.7279, "trades": 32798, "taker_buy_base": 5305719.0, "taker_buy_quote": 1653869.8877 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3113, "high": 0.3134, "low": 0.3077, "close": 0.3103, "volume": 7892993.0, "close_time": 1761163199999, "quote_volume": 2448716.2097, "trades": 27206, "taker_buy_base": 3712598.0, "taker_buy_quote": 1151854.0819 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3102, "high": 0.3108, "low": 0.3019, "close": 0.3081, "volume": 12426778.0, "close_time": 1761177599999, "quote_volume": 3788962.6753, "trades": 33500, "taker_buy_base": 5236578.0, "taker_buy_quote": 1597364.751 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3081, "high": 0.3111, "low": 0.3079, "close": 0.3087, "volume": 3876152.0, "close_time": 1761191999999, "quote_volume": 1200614.1569, "trades": 11271, "taker_buy_base": 1735119.0, "taker_buy_quote": 537496.9816 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3087, "high": 0.3138, "low": 0.3082, "close": 0.3127, "volume": 3653360.0, "close_time": 1761206399999, "quote_volume": 1136484.8149, "trades": 13005, "taker_buy_base": 1862211.0, "taker_buy_quote": 579045.0175 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3127, "high": 0.3154, "low": 0.3112, "close": 0.3115, "volume": 3107487.0, "close_time": 1761220799999, "quote_volume": 975931.9989, "trades": 11885, "taker_buy_base": 1345612.0, "taker_buy_quote": 422761.0463 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3115, "high": 0.3144, "low": 0.3094, "close": 0.3124, "volume": 5159103.0, "close_time": 1761235199999, "quote_volume": 1610899.7411, "trades": 25677, "taker_buy_base": 2903295.0, "taker_buy_quote": 906687.1376 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3124, "high": 0.317, "low": 0.3113, "close": 0.3127, "volume": 5528239.0, "close_time": 1761249599999, "quote_volume": 1735004.5752, "trades": 18229, "taker_buy_base": 2402477.0, "taker_buy_quote": 754825.5951 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3127, "high": 0.3128, "low": 0.309, "close": 0.3115, "volume": 3071505.0, "close_time": 1761263999999, "quote_volume": 955076.4927, "trades": 10875, "taker_buy_base": 1461881.0, "taker_buy_quote": 454683.4726 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3115, "high": 0.3124, "low": 0.3101, "close": 0.3113, "volume": 2340570.0, "close_time": 1761278399999, "quote_volume": 728630.8515, "trades": 9922, "taker_buy_base": 1317199.0, "taker_buy_quote": 410111.5886 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3113, "high": 0.3179, "low": 0.3108, "close": 0.3152, "volume": 4785713.0, "close_time": 1761292799999, "quote_volume": 1511073.4706, "trades": 16721, "taker_buy_base": 2575216.0, "taker_buy_quote": 813207.6125 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3152, "high": 0.3167, "low": 0.3137, "close": 0.3165, "volume": 3215629.0, "close_time": 1761307199999, "quote_volume": 1015130.4405, "trades": 12371, "taker_buy_base": 1607722.0, "taker_buy_quote": 507571.8151 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3165, "high": 0.3263, "low": 0.3142, "close": 0.315, "volume": 17693219.0, "close_time": 1761321599999, "quote_volume": 5651139.3844, "trades": 58984, "taker_buy_base": 8840269.0, "taker_buy_quote": 2824370.3225 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3151, "high": 0.3185, "low": 0.3126, "close": 0.3178, "volume": 5408561.0, "close_time": 1761335999999, "quote_volume": 1706900.9233, "trades": 17189, "taker_buy_base": 2549458.0, "taker_buy_quote": 804381.1573 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3179, "high": 0.3211, "low": 0.3177, "close": 0.3195, "volume": 3250536.0, "close_time": 1761350399999, "quote_volume": 1038503.9174, "trades": 12213, "taker_buy_base": 1442760.0, "taker_buy_quote": 461086.8269 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3194, "high": 0.3222, "low": 0.3186, "close": 0.319, "volume": 4557417.0, "close_time": 1761364799999, "quote_volume": 1459886.8453, "trades": 16690, "taker_buy_base": 2155763.0, "taker_buy_quote": 690527.6659 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3191, "high": 0.3222, "low": 0.3187, "close": 0.3193, "volume": 5189388.0, "close_time": 1761379199999, "quote_volume": 1661719.6061, "trades": 14246, "taker_buy_base": 2425602.0, "taker_buy_quote": 776861.4268 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3193, "high": 0.3222, "low": 0.3178, "close": 0.322, "volume": 2865218.0, "close_time": 1761393599999, "quote_volume": 916587.7433, "trades": 11314, "taker_buy_base": 1573401.0, "taker_buy_quote": 503405.9763 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.322, "high": 0.3306, "low": 0.3209, "close": 0.3272, "volume": 11350846.0, "close_time": 1761407999999, "quote_volume": 3702199.7727, "trades": 28831, "taker_buy_base": 5694395.0, "taker_buy_quote": 1856476.8879 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3272, "high": 0.3288, "low": 0.3253, "close": 0.3268, "volume": 4366158.0, "close_time": 1761422399999, "quote_volume": 1428383.538, "trades": 14176, "taker_buy_base": 2287554.0, "taker_buy_quote": 748478.9244 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3267, "high": 0.3281, "low": 0.3241, "close": 0.3249, "volume": 2696311.0, "close_time": 1761436799999, "quote_volume": 878072.1073, "trades": 8666, "taker_buy_base": 1104409.0, "taker_buy_quote": 359543.062 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.325, "high": 0.3279, "low": 0.3226, "close": 0.3227, "volume": 3488579.0, "close_time": 1761451199999, "quote_volume": 1136060.8047, "trades": 13780, "taker_buy_base": 1874653.0, "taker_buy_quote": 610641.2966 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3227, "high": 0.3269, "low": 0.3225, "close": 0.3269, "volume": 1902777.0, "close_time": 1761465599999, "quote_volume": 618399.4335, "trades": 6685, "taker_buy_base": 931854.0, "taker_buy_quote": 302871.86 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3268, "high": 0.331, "low": 0.3262, "close": 0.3305, "volume": 6473065.0, "close_time": 1761479999999, "quote_volume": 2130981.2155, "trades": 22519, "taker_buy_base": 3606333.0, "taker_buy_quote": 1187906.3892 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3306, "high": 0.3327, "low": 0.3294, "close": 0.3315, "volume": 7675935.0, "close_time": 1761494399999, "quote_volume": 2542190.3577, "trades": 21923, "taker_buy_base": 4031968.0, "taker_buy_quote": 1335290.0035 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3314, "high": 0.3316, "low": 0.3276, "close": 0.3282, "volume": 2848803.0, "close_time": 1761508799999, "quote_volume": 937966.1026, "trades": 10756, "taker_buy_base": 1747758.0, "taker_buy_quote": 575401.8174 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3282, "high": 0.3329, "low": 0.3255, "close": 0.3304, "volume": 9997813.0, "close_time": 1761523199999, "quote_volume": 3293606.5289, "trades": 30018, "taker_buy_base": 4854384.0, "taker_buy_quote": 1599953.904 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3304, "high": 0.3348, "low": 0.3295, "close": 0.3304, "volume": 8708037.0, "close_time": 1761537599999, "quote_volume": 2889886.6478, "trades": 23270, "taker_buy_base": 3958502.0, "taker_buy_quote": 1314834.7797 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3303, "high": 0.3329, "low": 0.3285, "close": 0.3297, "volume": 6889888.0, "close_time": 1761551999999, "quote_volume": 2279070.176, "trades": 20399, "taker_buy_base": 3331087.0, "taker_buy_quote": 1102230.7559 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3298, "high": 0.3302, "low": 0.3243, "close": 0.3261, "volume": 7053785.0, "close_time": 1761566399999, "quote_volume": 2301317.9725, "trades": 23243, "taker_buy_base": 3470369.0, "taker_buy_quote": 1132200.3385 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3261, "high": 0.3263, "low": 0.3218, "close": 0.3247, "volume": 6967943.0, "close_time": 1761580799999, "quote_volume": 2259790.6474, "trades": 25775, "taker_buy_base": 3615005.0, "taker_buy_quote": 1172356.2394 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3246, "high": 0.3302, "low": 0.3246, "close": 0.3251, "volume": 6460523.0, "close_time": 1761595199999, "quote_volume": 2120242.6233, "trades": 19068, "taker_buy_base": 3344297.0, "taker_buy_quote": 1097784.0373 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3251, "high": 0.3251, "low": 0.3215, "close": 0.3228, "volume": 5898675.0, "close_time": 1761609599999, "quote_volume": 1908967.9647, "trades": 18469, "taker_buy_base": 2926671.0, "taker_buy_quote": 946886.4975 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3228, "high": 0.3252, "low": 0.3206, "close": 0.3234, "volume": 6339960.0, "close_time": 1761623999999, "quote_volume": 2049083.6561, "trades": 19531, "taker_buy_base": 2870133.0, "taker_buy_quote": 927622.3605 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3235, "high": 0.338, "low": 0.3225, "close": 0.3315, "volume": 19248216.0, "close_time": 1761638399999, "quote_volume": 6382665.8788, "trades": 49760, "taker_buy_base": 9878011.0, "taker_buy_quote": 3274536.0739 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3314, "high": 0.3363, "low": 0.3288, "close": 0.3292, "volume": 10704885.0, "close_time": 1761652799999, "quote_volume": 3563558.7365, "trades": 29848, "taker_buy_base": 4852131.0, "taker_buy_quote": 1615886.676 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3292, "high": 0.3329, "low": 0.3221, "close": 0.3258, "volume": 12566384.0, "close_time": 1761667199999, "quote_volume": 4121350.485, "trades": 43278, "taker_buy_base": 6180576.0, "taker_buy_quote": 2027262.0348 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3257, "high": 0.3292, "low": 0.321, "close": 0.3227, "volume": 5938974.0, "close_time": 1761681599999, "quote_volume": 1931325.8838, "trades": 24573, "taker_buy_base": 2825590.0, "taker_buy_quote": 919315.7414 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3227, "high": 0.3227, "low": 0.3139, "close": 0.3184, "volume": 12111669.0, "close_time": 1761695999999, "quote_volume": 3848217.3729, "trades": 40036, "taker_buy_base": 5367789.0, "taker_buy_quote": 1705588.034 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3183, "high": 0.3192, "low": 0.3165, "close": 0.3167, "volume": 5244306.0, "close_time": 1761710399999, "quote_volume": 1666318.3947, "trades": 16983, "taker_buy_base": 2340802.0, "taker_buy_quote": 743880.1762 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3167, "high": 0.3215, "low": 0.3165, "close": 0.321, "volume": 3904116.0, "close_time": 1761724799999, "quote_volume": 1245186.2547, "trades": 11493, "taker_buy_base": 2240310.0, "taker_buy_quote": 714584.7347 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3209, "high": 0.3236, "low": 0.3186, "close": 0.3232, "volume": 6265436.0, "close_time": 1761739199999, "quote_volume": 2015647.1466, "trades": 17805, "taker_buy_base": 3284919.0, "taker_buy_quote": 1056902.8917 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3233, "high": 0.3249, "low": 0.3168, "close": 0.3175, "volume": 8675758.0, "close_time": 1761753599999, "quote_volume": 2788307.9983, "trades": 28705, "taker_buy_base": 4551008.0, "taker_buy_quote": 1464612.8851 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3174, "high": 0.3247, "low": 0.3109, "close": 0.3193, "volume": 21937473.0, "close_time": 1761767999999, "quote_volume": 6970471.4702, "trades": 70627, "taker_buy_base": 11334836.0, "taker_buy_quote": 3600810.9574 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3193, "high": 0.3229, "low": 0.3145, "close": 0.3158, "volume": 10172067.0, "close_time": 1761782399999, "quote_volume": 3252806.7311, "trades": 22588, "taker_buy_base": 5218062.0, "taker_buy_quote": 1670792.5961 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3159, "high": 0.3186, "low": 0.3136, "close": 0.3171, "volume": 5676348.0, "close_time": 1761796799999, "quote_volume": 1798214.1577, "trades": 20570, "taker_buy_base": 2850089.0, "taker_buy_quote": 902938.3803 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3171, "high": 0.3178, "low": 0.3066, "close": 0.3166, "volume": 14094306.0, "close_time": 1761811199999, "quote_volume": 4402588.3847, "trades": 47986, "taker_buy_base": 6516877.0, "taker_buy_quote": 2034755.8763 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3167, "high": 0.3167, "low": 0.3091, "close": 0.3092, "volume": 9657501.0, "close_time": 1761825599999, "quote_volume": 3013945.716, "trades": 22203, "taker_buy_base": 3329911.0, "taker_buy_quote": 1041357.8175 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3092, "high": 0.3096, "low": 0.2947, "close": 0.2965, "volume": 26621250.0, "close_time": 1761839999999, "quote_volume": 8012951.5897, "trades": 64743, "taker_buy_base": 14456626.0, "taker_buy_quote": 4341870.1495 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2966, "high": 0.2993, "low": 0.2905, "close": 0.2912, "volume": 12033072.0, "close_time": 1761854399999, "quote_volume": 3550419.2985, "trades": 43365, "taker_buy_base": 5168199.0, "taker_buy_quote": 1524323.1668 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2912, "high": 0.2989, "low": 0.2904, "close": 0.2984, "volume": 17226942.0, "close_time": 1761868799999, "quote_volume": 5058534.7221, "trades": 35406, "taker_buy_base": 10087664.0, "taker_buy_quote": 2958417.5983 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2984, "high": 0.3037, "low": 0.2978, "close": 0.3031, "volume": 9386425.0, "close_time": 1761883199999, "quote_volume": 2832418.3776, "trades": 23527, "taker_buy_base": 4799478.0, "taker_buy_quote": 1448991.5018 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3031, "high": 0.3051, "low": 0.3005, "close": 0.3015, "volume": 5652671.0, "close_time": 1761897599999, "quote_volume": 1712087.3243, "trades": 20148, "taker_buy_base": 3305502.0, "taker_buy_quote": 1000941.909 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3014, "high": 0.3071, "low": 0.3003, "close": 0.3066, "volume": 4760635.0, "close_time": 1761911999999, "quote_volume": 1443497.3973, "trades": 14250, "taker_buy_base": 2540385.0, "taker_buy_quote": 770698.7974 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3066, "high": 0.3127, "low": 0.3057, "close": 0.3083, "volume": 14088381.0, "close_time": 1761926399999, "quote_volume": 4339755.6851, "trades": 43922, "taker_buy_base": 6059986.0, "taker_buy_quote": 1867567.6689 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3082, "high": 0.3086, "low": 0.2986, "close": 0.3059, "volume": 11843899.0, "close_time": 1761940799999, "quote_volume": 3593591.2515, "trades": 38517, "taker_buy_base": 6134677.0, "taker_buy_quote": 1860524.3587 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3058, "high": 0.3058, "low": 0.3026, "close": 0.305, "volume": 4181737.0, "close_time": 1761955199999, "quote_volume": 1272460.0095, "trades": 14903, "taker_buy_base": 2123763.0, "taker_buy_quote": 646367.3853 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.305, "high": 0.3053, "low": 0.3016, "close": 0.3047, "volume": 3327384.0, "close_time": 1761969599999, "quote_volume": 1010660.659, "trades": 12489, "taker_buy_base": 1498207.0, "taker_buy_quote": 455044.1119 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3047, "high": 0.3058, "low": 0.3024, "close": 0.3047, "volume": 2540966.0, "close_time": 1761983999999, "quote_volume": 772472.9304, "trades": 10004, "taker_buy_base": 1365225.0, "taker_buy_quote": 415180.8444 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3047, "high": 0.3073, "low": 0.3036, "close": 0.3062, "volume": 4950477.0, "close_time": 1761998399999, "quote_volume": 1510698.5795, "trades": 12790, "taker_buy_base": 2872167.0, "taker_buy_quote": 876302.8795 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3062, "high": 0.3069, "low": 0.3017, "close": 0.3057, "volume": 4951007.0, "close_time": 1762012799999, "quote_volume": 1506067.9551, "trades": 19347, "taker_buy_base": 2505407.0, "taker_buy_quote": 762929.3612 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3058, "high": 0.3074, "low": 0.3051, "close": 0.3063, "volume": 4114408.0, "close_time": 1762027199999, "quote_volume": 1259324.7, "trades": 11003, "taker_buy_base": 2213351.0, "taker_buy_quote": 677612.1242 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3064, "high": 0.3073, "low": 0.3042, "close": 0.3051, "volume": 3314964.0, "close_time": 1762041599999, "quote_volume": 1013595.4438, "trades": 9007, "taker_buy_base": 1714824.0, "taker_buy_quote": 524343.4645 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3051, "high": 0.3056, "low": 0.3033, "close": 0.3039, "volume": 1755199.0, "close_time": 1762055999999, "quote_volume": 534001.3941, "trades": 7993, "taker_buy_base": 822787.0, "taker_buy_quote": 250305.0045 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3038, "high": 0.3078, "low": 0.3036, "close": 0.3072, "volume": 2441619.0, "close_time": 1762070399999, "quote_volume": 745504.7117, "trades": 9478, "taker_buy_base": 1319672.0, "taker_buy_quote": 402909.842 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3072, "high": 0.3077, "low": 0.303, "close": 0.3067, "volume": 3774386.0, "close_time": 1762084799999, "quote_volume": 1153218.5947, "trades": 13647, "taker_buy_base": 1800143.0, "taker_buy_quote": 549904.7654 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3067, "high": 0.3074, "low": 0.3012, "close": 0.3028, "volume": 4250078.0, "close_time": 1762099199999, "quote_volume": 1293805.7152, "trades": 19301, "taker_buy_base": 2206865.0, "taker_buy_quote": 672012.873 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3028, "high": 0.304, "low": 0.2995, "close": 0.3006, "volume": 3299759.0, "close_time": 1762113599999, "quote_volume": 995732.9228, "trades": 14229, "taker_buy_base": 1495809.0, "taker_buy_quote": 451690.4825 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3006, "high": 0.3055, "low": 0.2996, "close": 0.3047, "volume": 4679435.0, "close_time": 1762127999999, "quote_volume": 1412927.711, "trades": 15201, "taker_buy_base": 2105929.0, "taker_buy_quote": 635793.6547 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3048, "high": 0.3056, "low": 0.2917, "close": 0.2919, "volume": 8909946.0, "close_time": 1762142399999, "quote_volume": 2646241.0727, "trades": 36970, "taker_buy_base": 4173320.0, "taker_buy_quote": 1239368.5848 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2919, "high": 0.2948, "low": 0.2879, "close": 0.2906, "volume": 8908665.0, "close_time": 1762156799999, "quote_volume": 2593760.2603, "trades": 34074, "taker_buy_base": 3817141.0, "taker_buy_quote": 1111563.8915 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2905, "high": 0.2933, "low": 0.288, "close": 0.2902, "volume": 9552126.0, "close_time": 1762171199999, "quote_volume": 2775265.8857, "trades": 30402, "taker_buy_base": 3589681.0, "taker_buy_quote": 1043709.3252 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2902, "high": 0.2957, "low": 0.2725, "close": 0.2801, "volume": 37036250.0, "close_time": 1762185599999, "quote_volume": 10522528.5243, "trades": 93467, "taker_buy_base": 17455041.0, "taker_buy_quote": 4956186.0511 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2802, "high": 0.2861, "low": 0.2787, "close": 0.2789, "volume": 12720736.0, "close_time": 1762199999999, "quote_volume": 3590642.3991, "trades": 63264, "taker_buy_base": 6682413.0, "taker_buy_quote": 1886267.0135 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.279, "high": 0.2796, "low": 0.2736, "close": 0.2782, "volume": 13165693.0, "close_time": 1762214399999, "quote_volume": 3638947.716, "trades": 45563, "taker_buy_base": 7316976.0, "taker_buy_quote": 2021645.1682 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2781, "high": 0.284, "low": 0.2766, "close": 0.2829, "volume": 6994320.0, "close_time": 1762228799999, "quote_volume": 1967887.2205, "trades": 26601, "taker_buy_base": 3461375.0, "taker_buy_quote": 973430.7934 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2829, "high": 0.2843, "low": 0.268, "close": 0.2695, "volume": 14915266.0, "close_time": 1762243199999, "quote_volume": 4087347.9204, "trades": 53711, "taker_buy_base": 6867856.0, "taker_buy_quote": 1881486.8101 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2696, "high": 0.2816, "low": 0.2694, "close": 0.2785, "volume": 12859911.0, "close_time": 1762257599999, "quote_volume": 3552522.8158, "trades": 38481, "taker_buy_base": 6083874.0, "taker_buy_quote": 1680144.512 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2785, "high": 0.2793, "low": 0.2706, "close": 0.2743, "volume": 12001567.0, "close_time": 1762271999999, "quote_volume": 3303053.9048, "trades": 49885, "taker_buy_base": 5815596.0, "taker_buy_quote": 1600585.7213 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2743, "high": 0.2769, "low": 0.2601, "close": 0.2625, "volume": 34588302.0, "close_time": 1762286399999, "quote_volume": 9240127.8828, "trades": 102800, "taker_buy_base": 18663227.0, "taker_buy_quote": 4982118.1554 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2626, "high": 0.2715, "low": 0.252, "close": 0.2695, "volume": 42111645.0, "close_time": 1762300799999, "quote_volume": 10992342.8642, "trades": 130846, "taker_buy_base": 19972140.0, "taker_buy_quote": 5231822.594 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2694, "high": 0.2754, "low": 0.2579, "close": 0.2742, "volume": 16763750.0, "close_time": 1762315199999, "quote_volume": 4487919.4503, "trades": 79833, "taker_buy_base": 8428538.0, "taker_buy_quote": 2257977.7585 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2742, "high": 0.276, "low": 0.272, "close": 0.2746, "volume": 5736510.0, "close_time": 1762329599999, "quote_volume": 1573041.9292, "trades": 21234, "taker_buy_base": 2716449.0, "taker_buy_quote": 744960.7074 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2746, "high": 0.2746, "low": 0.2691, "close": 0.2738, "volume": 7188232.0, "close_time": 1762343999999, "quote_volume": 1953838.7949, "trades": 26169, "taker_buy_base": 3563696.0, "taker_buy_quote": 968837.5871 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2737, "high": 0.2809, "low": 0.2733, "close": 0.2806, "volume": 10304427.0, "close_time": 1762358399999, "quote_volume": 2863763.1782, "trades": 38714, "taker_buy_base": 5593706.0, "taker_buy_quote": 1554826.3363 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2806, "high": 0.2812, "low": 0.2768, "close": 0.2801, "volume": 11842178.0, "close_time": 1762372799999, "quote_volume": 3310218.6703, "trades": 26529, "taker_buy_base": 5046188.0, "taker_buy_quote": 1411606.6212 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2802, "high": 0.2822, "low": 0.2789, "close": 0.2802, "volume": 7808467.0, "close_time": 1762387199999, "quote_volume": 2189798.7625, "trades": 22673, "taker_buy_base": 4401727.0, "taker_buy_quote": 1234554.019 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2801, "high": 0.282, "low": 0.2751, "close": 0.2792, "volume": 9766091.0, "close_time": 1762401599999, "quote_volume": 2721775.5197, "trades": 27782, "taker_buy_base": 4756727.0, "taker_buy_quote": 1326599.8274 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2793, "high": 0.2799, "low": 0.2728, "close": 0.2735, "volume": 5741586.0, "close_time": 1762415999999, "quote_volume": 1583870.2976, "trades": 20338, "taker_buy_base": 2727177.0, "taker_buy_quote": 752482.1662 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2734, "high": 0.2745, "low": 0.2717, "close": 0.2729, "volume": 6220785.0, "close_time": 1762430399999, "quote_volume": 1700345.6768, "trades": 18221, "taker_buy_base": 3449650.0, "taker_buy_quote": 943083.275 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2729, "high": 0.2752, "low": 0.267, "close": 0.2676, "volume": 9565584.0, "close_time": 1762444799999, "quote_volume": 2589343.1302, "trades": 34133, "taker_buy_base": 4813382.0, "taker_buy_quote": 1302733.8563 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2677, "high": 0.2709, "low": 0.2639, "close": 0.2677, "volume": 11802165.0, "close_time": 1762459199999, "quote_volume": 3151050.0169, "trades": 38259, "taker_buy_base": 5512282.0, "taker_buy_quote": 1472433.8099 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2677, "high": 0.2711, "low": 0.2655, "close": 0.2697, "volume": 8279033.0, "close_time": 1762473599999, "quote_volume": 2224485.0546, "trades": 25489, "taker_buy_base": 4373231.0, "taker_buy_quote": 1174988.515 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2697, "high": 0.275, "low": 0.2686, "close": 0.2733, "volume": 8789665.0, "close_time": 1762487999999, "quote_volume": 2386950.713, "trades": 31902, "taker_buy_base": 4075400.0, "taker_buy_quote": 1106318.7432 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2732, "high": 0.2773, "low": 0.2715, "close": 0.2771, "volume": 6575357.0, "close_time": 1762502399999, "quote_volume": 1807886.7707, "trades": 16935, "taker_buy_base": 3108082.0, "taker_buy_quote": 855256.2295 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2771, "high": 0.2775, "low": 0.2671, "close": 0.2706, "volume": 8933811.0, "close_time": 1762516799999, "quote_volume": 2425641.641, "trades": 28939, "taker_buy_base": 3583747.0, "taker_buy_quote": 972771.1958 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2706, "high": 0.2755, "low": 0.2655, "close": 0.2739, "volume": 29310896.0, "close_time": 1762531199999, "quote_volume": 7939440.2832, "trades": 83654, "taker_buy_base": 14738298.0, "taker_buy_quote": 3992518.5531 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.274, "high": 0.2918, "low": 0.2725, "close": 0.2911, "volume": 28065343.0, "close_time": 1762545599999, "quote_volume": 7998703.626, "trades": 81016, "taker_buy_base": 14899924.0, "taker_buy_quote": 4241559.0048 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.2912, "high": 0.2934, "low": 0.2899, "close": 0.2916, "volume": 16588846.0, "close_time": 1762559999999, "quote_volume": 4839115.927, "trades": 32727, "taker_buy_base": 8531873.0, "taker_buy_quote": 2489153.884 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2917, "high": 0.2958, "low": 0.2893, "close": 0.2903, "volume": 11892741.0, "close_time": 1762574399999, "quote_volume": 3486782.3315, "trades": 42690, "taker_buy_base": 5673768.0, "taker_buy_quote": 1664246.9997 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.2903, "high": 0.2938, "low": 0.2852, "close": 0.2885, "volume": 6479768.0, "close_time": 1762588799999, "quote_volume": 1869832.6844, "trades": 26041, "taker_buy_base": 2639167.0, "taker_buy_quote": 762352.1064 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2885, "high": 0.2903, "low": 0.2854, "close": 0.2875, "volume": 5290807.0, "close_time": 1762603199999, "quote_volume": 1523313.8747, "trades": 18409, "taker_buy_base": 2398108.0, "taker_buy_quote": 690382.0886 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.2875, "high": 0.2876, "low": 0.279, "close": 0.2798, "volume": 13080289.0, "close_time": 1762617599999, "quote_volume": 3701064.934, "trades": 35065, "taker_buy_base": 6011903.0, "taker_buy_quote": 1700673.0814 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2798, "high": 0.2829, "low": 0.2784, "close": 0.2817, "volume": 6007237.0, "close_time": 1762631999999, "quote_volume": 1688521.3266, "trades": 19226, "taker_buy_base": 2952783.0, "taker_buy_quote": 830249.007 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2817, "high": 0.2837, "low": 0.2805, "close": 0.2833, "volume": 3522822.0, "close_time": 1762646399999, "quote_volume": 993304.5055, "trades": 9624, "taker_buy_base": 1716450.0, "taker_buy_quote": 484035.0207 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2833, "high": 0.2834, "low": 0.2749, "close": 0.2755, "volume": 6926373.0, "close_time": 1762660799999, "quote_volume": 1927182.7974, "trades": 18663, "taker_buy_base": 3141037.0, "taker_buy_quote": 875877.6525 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2756, "high": 0.2794, "low": 0.2752, "close": 0.2789, "volume": 4066361.0, "close_time": 1762675199999, "quote_volume": 1127029.5559, "trades": 13438, "taker_buy_base": 1897119.0, "taker_buy_quote": 526192.2791 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2789, "high": 0.2795, "low": 0.2734, "close": 0.2758, "volume": 6208900.0, "close_time": 1762689599999, "quote_volume": 1714157.2434, "trades": 18100, "taker_buy_base": 3084134.0, "taker_buy_quote": 851683.7424 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2758, "high": 0.2826, "low": 0.2726, "close": 0.2816, "volume": 18937394.0, "close_time": 1762703999999, "quote_volume": 5243642.9532, "trades": 47215, "taker_buy_base": 10054206.0, "taker_buy_quote": 2785040.5856 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2815, "high": 0.2834, "low": 0.2781, "close": 0.2832, "volume": 8022135.0, "close_time": 1762718399999, "quote_volume": 2255311.5919, "trades": 27712, "taker_buy_base": 4078113.0, "taker_buy_quote": 1147221.8353 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.2832, "high": 0.2879, "low": 0.2815, "close": 0.2858, "volume": 7939681.0, "close_time": 1762732799999, "quote_volume": 2259487.73, "trades": 23069, "taker_buy_base": 4399119.0, "taker_buy_quote": 1251917.126 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2859, "high": 0.2958, "low": 0.2837, "close": 0.294, "volume": 14059093.0, "close_time": 1762747199999, "quote_volume": 4096095.401, "trades": 44003, "taker_buy_base": 7806285.0, "taker_buy_quote": 2275920.5854 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.294, "high": 0.2994, "low": 0.2918, "close": 0.2994, "volume": 10018671.0, "close_time": 1762761599999, "quote_volume": 2959723.4981, "trades": 30858, "taker_buy_base": 5591287.0, "taker_buy_quote": 1652323.7029 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.2993, "high": 0.3115, "low": 0.2977, "close": 0.3087, "volume": 24173385.0, "close_time": 1762775999999, "quote_volume": 7388907.6796, "trades": 72115, "taker_buy_base": 13542605.0, "taker_buy_quote": 4137693.1355 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3088, "high": 0.3115, "low": 0.2984, "close": 0.3003, "volume": 15638719.0, "close_time": 1762790399999, "quote_volume": 4769927.3481, "trades": 59423, "taker_buy_base": 8004450.0, "taker_buy_quote": 2442951.5367 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3004, "high": 0.3038, "low": 0.2969, "close": 0.3002, "volume": 7452305.0, "close_time": 1762804799999, "quote_volume": 2233173.7208, "trades": 34307, "taker_buy_base": 3971870.0, "taker_buy_quote": 1190537.2815 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3002, "high": 0.3028, "low": 0.2965, "close": 0.3005, "volume": 8975866.0, "close_time": 1762819199999, "quote_volume": 2695911.4216, "trades": 34608, "taker_buy_base": 3994902.0, "taker_buy_quote": 1199816.7334 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3006, "high": 0.3049, "low": 0.2966, "close": 0.3017, "volume": 9947886.0, "close_time": 1762833599999, "quote_volume": 2994505.1761, "trades": 44127, "taker_buy_base": 5153089.0, "taker_buy_quote": 1552143.7383 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3017, "high": 0.3021, "low": 0.2907, "close": 0.2909, "volume": 6546748.0, "close_time": 1762847999999, "quote_volume": 1931811.5624, "trades": 28672, "taker_buy_base": 2808933.0, "taker_buy_quote": 829831.0049 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2909, "high": 0.2939, "low": 0.2897, "close": 0.2922, "volume": 5600869.0, "close_time": 1762862399999, "quote_volume": 1635404.6278, "trades": 18798, "taker_buy_base": 2504899.0, "taker_buy_quote": 731572.6172 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2923, "high": 0.2947, "low": 0.2888, "close": 0.2909, "volume": 8876594.0, "close_time": 1762876799999, "quote_volume": 2584958.4351, "trades": 37277, "taker_buy_base": 3918557.0, "taker_buy_quote": 1141021.5358 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2909, "high": 0.2916, "low": 0.2838, "close": 0.2842, "volume": 8254363.0, "close_time": 1762891199999, "quote_volume": 2370748.9745, "trades": 29402, "taker_buy_base": 4024240.0, "taker_buy_quote": 1156280.3828 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2842, "high": 0.2846, "low": 0.2798, "close": 0.2818, "volume": 9882879.0, "close_time": 1762905599999, "quote_volume": 2789496.3103, "trades": 29408, "taker_buy_base": 4183563.0, "taker_buy_quote": 1181250.7224 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2818, "high": 0.2847, "low": 0.2798, "close": 0.2842, "volume": 4496107.0, "close_time": 1762919999999, "quote_volume": 1268893.1305, "trades": 23747, "taker_buy_base": 2344071.0, "taker_buy_quote": 661752.1185 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2842, "high": 0.2874, "low": 0.2829, "close": 0.2837, "volume": 3476717.0, "close_time": 1762934399999, "quote_volume": 991568.3667, "trades": 11737, "taker_buy_base": 1401785.0, "taker_buy_quote": 399967.0547 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2838, "high": 0.2923, "low": 0.2837, "close": 0.2912, "volume": 6436201.0, "close_time": 1762948799999, "quote_volume": 1859173.6926, "trades": 19009, "taker_buy_base": 3505846.0, "taker_buy_quote": 1012979.9391 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2913, "high": 0.295, "low": 0.2827, "close": 0.2842, "volume": 13361614.0, "close_time": 1762963199999, "quote_volume": 3873851.9116, "trades": 46457, "taker_buy_base": 6176610.0, "taker_buy_quote": 1791079.8113 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2842, "high": 0.2844, "low": 0.2739, "close": 0.2773, "volume": 15157738.0, "close_time": 1762977599999, "quote_volume": 4215742.2037, "trades": 53520, "taker_buy_base": 7523820.0, "taker_buy_quote": 2092488.2589 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2773, "high": 0.2804, "low": 0.2767, "close": 0.2777, "volume": 7207625.0, "close_time": 1762991999999, "quote_volume": 2006745.7961, "trades": 23687, "taker_buy_base": 3573341.0, "taker_buy_quote": 995076.2937 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2777, "high": 0.2937, "low": 0.277, "close": 0.2903, "volume": 13453451.0, "close_time": 1763006399999, "quote_volume": 3831719.4689, "trades": 40702, "taker_buy_base": 7847283.0, "taker_buy_quote": 2236153.0654 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2902, "high": 0.294, "low": 0.2868, "close": 0.2901, "volume": 13165243.0, "close_time": 1763020799999, "quote_volume": 3828910.0217, "trades": 40644, "taker_buy_base": 7123656.0, "taker_buy_quote": 2072292.7567 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2902, "high": 0.3, "low": 0.2894, "close": 0.2945, "volume": 12917762.0, "close_time": 1763035199999, "quote_volume": 3812441.2126, "trades": 35606, "taker_buy_base": 6348318.0, "taker_buy_quote": 1875825.2394 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2946, "high": 0.2955, "low": 0.28, "close": 0.2812, "volume": 21747382.0, "close_time": 1763049599999, "quote_volume": 6231186.6695, "trades": 68226, "taker_buy_base": 10524630.0, "taker_buy_quote": 3013634.0953 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2811, "high": 0.2828, "low": 0.2635, "close": 0.2646, "volume": 25572370.0, "close_time": 1763063999999, "quote_volume": 6939545.9585, "trades": 93159, "taker_buy_base": 11240227.0, "taker_buy_quote": 3048027.3554 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2646, "high": 0.2709, "low": 0.2626, "close": 0.2684, "volume": 15516001.0, "close_time": 1763078399999, "quote_volume": 4128815.9166, "trades": 59423, "taker_buy_base": 8436284.0, "taker_buy_quote": 2244872.8442 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2685, "high": 0.2706, "low": 0.2658, "close": 0.2682, "volume": 11812477.0, "close_time": 1763092799999, "quote_volume": 3157578.3791, "trades": 40139, "taker_buy_base": 6603643.0, "taker_buy_quote": 1764575.5285 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2683, "high": 0.271, "low": 0.2599, "close": 0.2694, "volume": 17700449.0, "close_time": 1763107199999, "quote_volume": 4715463.1437, "trades": 68405, "taker_buy_base": 9027107.0, "taker_buy_quote": 2406759.7295 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2694, "high": 0.2698, "low": 0.2616, "close": 0.2621, "volume": 16746577.0, "close_time": 1763121599999, "quote_volume": 4427023.557, "trades": 34170, "taker_buy_base": 10381485.0, "taker_buy_quote": 2741074.4563 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2621, "high": 0.2692, "low": 0.2573, "close": 0.2667, "volume": 22611753.0, "close_time": 1763135999999, "quote_volume": 5943614.0193, "trades": 82922, "taker_buy_base": 12056268.0, "taker_buy_quote": 3170791.8155 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2668, "high": 0.2701, "low": 0.2632, "close": 0.2663, "volume": 8448298.0, "close_time": 1763150399999, "quote_volume": 2249934.9692, "trades": 32967, "taker_buy_base": 4330602.0, "taker_buy_quote": 1153955.7136 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2662, "high": 0.2663, "low": 0.2563, "close": 0.2595, "volume": 8610286.0, "close_time": 1763164799999, "quote_volume": 2246500.6229, "trades": 33270, "taker_buy_base": 4218284.0, "taker_buy_quote": 1101116.29 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2595, "high": 0.2674, "low": 0.2595, "close": 0.267, "volume": 6401397.0, "close_time": 1763179199999, "quote_volume": 1689152.0525, "trades": 24405, "taker_buy_base": 3517604.0, "taker_buy_quote": 927907.8728 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.267, "high": 0.2674, "low": 0.2637, "close": 0.2645, "volume": 6053900.0, "close_time": 1763193599999, "quote_volume": 1606281.9026, "trades": 12594, "taker_buy_base": 3879648.0, "taker_buy_quote": 1029912.5001 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2645, "high": 0.2646, "low": 0.259, "close": 0.26, "volume": 6872465.0, "close_time": 1763207999999, "quote_volume": 1796482.6848, "trades": 19127, "taker_buy_base": 3751454.0, "taker_buy_quote": 980490.8613 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.26, "high": 0.2641, "low": 0.2593, "close": 0.2615, "volume": 5085323.0, "close_time": 1763222399999, "quote_volume": 1333109.0296, "trades": 16639, "taker_buy_base": 3175994.0, "taker_buy_quote": 832734.9343 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2615, "high": 0.2627, "low": 0.2591, "close": 0.2607, "volume": 5157631.0, "close_time": 1763236799999, "quote_volume": 1345520.7808, "trades": 15184, "taker_buy_base": 3012741.0, "taker_buy_quote": 785913.9562 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2606, "high": 0.2608, "low": 0.2576, "close": 0.2596, "volume": 3898533.0, "close_time": 1763251199999, "quote_volume": 1011650.9316, "trades": 13938, "taker_buy_base": 2076641.0, "taker_buy_quote": 538819.1052 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2595, "high": 0.2627, "low": 0.255, "close": 0.2618, "volume": 5167444.0, "close_time": 1763265599999, "quote_volume": 1335427.9354, "trades": 20020, "taker_buy_base": 2588865.0, "taker_buy_quote": 669364.4313 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2618, "high": 0.2631, "low": 0.2599, "close": 0.2625, "volume": 2702700.0, "close_time": 1763279999999, "quote_volume": 707418.1566, "trades": 8815, "taker_buy_base": 1303358.0, "taker_buy_quote": 341150.5972 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2626, "high": 0.263, "low": 0.2564, "close": 0.2569, "volume": 7718768.0, "close_time": 1763294399999, "quote_volume": 2008552.04, "trades": 19943, "taker_buy_base": 4314352.0, "taker_buy_quote": 1122580.352 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.257, "high": 0.2587, "low": 0.2514, "close": 0.2518, "volume": 8906535.0, "close_time": 1763308799999, "quote_volume": 2273817.2499, "trades": 28243, "taker_buy_base": 4311168.0, "taker_buy_quote": 1101940.8401 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2519, "high": 0.2561, "low": 0.2495, "close": 0.2536, "volume": 13179619.0, "close_time": 1763323199999, "quote_volume": 3320984.3115, "trades": 49862, "taker_buy_base": 6789564.0, "taker_buy_quote": 1711584.0258 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2537, "high": 0.2559, "low": 0.2489, "close": 0.254, "volume": 9551210.0, "close_time": 1763337599999, "quote_volume": 2414369.2399, "trades": 32683, "taker_buy_base": 4606537.0, "taker_buy_quote": 1164628.2892 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.254, "high": 0.2584, "low": 0.2514, "close": 0.2583, "volume": 7389067.0, "close_time": 1763351999999, "quote_volume": 1890758.1118, "trades": 25893, "taker_buy_base": 4335667.0, "taker_buy_quote": 1109617.1456 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2583, "high": 0.2593, "low": 0.256, "close": 0.258, "volume": 4127604.0, "close_time": 1763366399999, "quote_volume": 1062598.3837, "trades": 14380, "taker_buy_base": 1829700.0, "taker_buy_quote": 471127.4694 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.258, "high": 0.2614, "low": 0.2574, "close": 0.2601, "volume": 5907381.0, "close_time": 1763380799999, "quote_volume": 1531523.0042, "trades": 14547, "taker_buy_base": 3456796.0, "taker_buy_quote": 895967.4138 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2601, "high": 0.2625, "low": 0.2515, "close": 0.2526, "volume": 15314117.0, "close_time": 1763395199999, "quote_volume": 3926851.5719, "trades": 73969, "taker_buy_base": 7159466.0, "taker_buy_quote": 1835570.3234 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2527, "high": 0.2555, "low": 0.2445, "close": 0.2452, "volume": 22016252.0, "close_time": 1763409599999, "quote_volume": 5482032.7624, "trades": 70818, "taker_buy_base": 12833532.0, "taker_buy_quote": 3197375.3662 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2451, "high": 0.2484, "low": 0.2442, "close": 0.2471, "volume": 13653055.0, "close_time": 1763423999999, "quote_volume": 3362136.0077, "trades": 39784, "taker_buy_base": 8086866.0, "taker_buy_quote": 1991727.3284 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2471, "high": 0.2509, "low": 0.2425, "close": 0.2492, "volume": 15666549.0, "close_time": 1763438399999, "quote_volume": 3871541.4041, "trades": 55373, "taker_buy_base": 7313776.0, "taker_buy_quote": 1807989.3994 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2492, "high": 0.2512, "low": 0.2445, "close": 0.2476, "volume": 10045155.0, "close_time": 1763452799999, "quote_volume": 2488574.806, "trades": 33388, "taker_buy_base": 5272781.0, "taker_buy_quote": 1306378.3703 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2476, "high": 0.2519, "low": 0.2475, "close": 0.2507, "volume": 8337844.0, "close_time": 1763467199999, "quote_volume": 2085162.4891, "trades": 26680, "taker_buy_base": 4373337.0, "taker_buy_quote": 1093654.723 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2508, "high": 0.2553, "low": 0.2478, "close": 0.2539, "volume": 10664599.0, "close_time": 1763481599999, "quote_volume": 2675130.3101, "trades": 39084, "taker_buy_base": 5493375.0, "taker_buy_quote": 1378530.7437 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2539, "high": 0.2599, "low": 0.2534, "close": 0.2595, "volume": 9357075.0, "close_time": 1763495999999, "quote_volume": 2406191.068, "trades": 22654, "taker_buy_base": 5360014.0, "taker_buy_quote": 1378855.9604 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2595, "high": 0.2603, "low": 0.2551, "close": 0.256, "volume": 3944706.0, "close_time": 1763510399999, "quote_volume": 1015702.681, "trades": 12413, "taker_buy_base": 1966662.0, "taker_buy_quote": 506137.3017 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.256, "high": 0.2569, "low": 0.2521, "close": 0.2524, "volume": 6769074.0, "close_time": 1763524799999, "quote_volume": 1725662.465, "trades": 19562, "taker_buy_base": 4096849.0, "taker_buy_quote": 1044680.8294 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2525, "high": 0.253, "low": 0.2464, "close": 0.2529, "volume": 9616335.0, "close_time": 1763539199999, "quote_volume": 2404515.935, "trades": 24155, "taker_buy_base": 5266875.0, "taker_buy_quote": 1318632.6447 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2528, "high": 0.2532, "low": 0.2474, "close": 0.2479, "volume": 4977673.0, "close_time": 1763553599999, "quote_volume": 1245194.5151, "trades": 13131, "taker_buy_base": 2252433.0, "taker_buy_quote": 563503.0006 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2478, "high": 0.2489, "low": 0.2411, "close": 0.2416, "volume": 10538846.0, "close_time": 1763567999999, "quote_volume": 2586547.646, "trades": 33486, "taker_buy_base": 5495884.0, "taker_buy_quote": 1349752.8218 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2416, "high": 0.2426, "low": 0.2354, "close": 0.2366, "volume": 12452460.0, "close_time": 1763582399999, "quote_volume": 2971148.462, "trades": 38169, "taker_buy_base": 6350510.0, "taker_buy_quote": 1514197.1008 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2366, "high": 0.2467, "low": 0.2365, "close": 0.2466, "volume": 9059319.0, "close_time": 1763596799999, "quote_volume": 2191736.1926, "trades": 25230, "taker_buy_base": 5536513.0, "taker_buy_quote": 1337946.8601 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2466, "high": 0.2518, "low": 0.2455, "close": 0.2508, "volume": 4563160.0, "close_time": 1763611199999, "quote_volume": 1137925.3693, "trades": 14991, "taker_buy_base": 2170642.0, "taker_buy_quote": 541184.6492 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2508, "high": 0.253, "low": 0.2498, "close": 0.2515, "volume": 6053044.0, "close_time": 1763625599999, "quote_volume": 1521339.5035, "trades": 14504, "taker_buy_base": 3486487.0, "taker_buy_quote": 876669.8256 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2516, "high": 0.2528, "low": 0.2483, "close": 0.2528, "volume": 6466537.0, "close_time": 1763639999999, "quote_volume": 1620345.9151, "trades": 14770, "taker_buy_base": 3262107.0, "taker_buy_quote": 817853.287 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2527, "high": 0.2544, "low": 0.2475, "close": 0.2479, "volume": 10481029.0, "close_time": 1763654399999, "quote_volume": 2635629.0747, "trades": 39546, "taker_buy_base": 5613662.0, "taker_buy_quote": 1412356.6105 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2478, "high": 0.2482, "low": 0.2339, "close": 0.2387, "volume": 18669404.0, "close_time": 1763668799999, "quote_volume": 4473385.2401, "trades": 61979, "taker_buy_base": 8858678.0, "taker_buy_quote": 2121178.6664 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2386, "high": 0.243, "low": 0.2365, "close": 0.2369, "volume": 8979993.0, "close_time": 1763683199999, "quote_volume": 2151568.8348, "trades": 19830, "taker_buy_base": 4763536.0, "taker_buy_quote": 1142335.9452 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.237, "high": 0.2406, "low": 0.2332, "close": 0.2353, "volume": 8404959.0, "close_time": 1763697599999, "quote_volume": 1992335.9026, "trades": 25573, "taker_buy_base": 4195027.0, "taker_buy_quote": 995714.5507 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2353, "high": 0.2372, "low": 0.222, "close": 0.2284, "volume": 19549071.0, "close_time": 1763711999999, "quote_volume": 4496162.217, "trades": 49552, "taker_buy_base": 9278894.0, "taker_buy_quote": 2132820.005 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2283, "high": 0.2321, "low": 0.2216, "close": 0.2221, "volume": 16244714.0, "close_time": 1763726399999, "quote_volume": 3664690.5021, "trades": 48899, "taker_buy_base": 8266856.0, "taker_buy_quote": 1863913.5596 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2222, "high": 0.2324, "low": 0.2169, "close": 0.2272, "volume": 28895736.0, "close_time": 1763740799999, "quote_volume": 6532898.0718, "trades": 72415, "taker_buy_base": 14255507.0, "taker_buy_quote": 3225126.8914 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2273, "high": 0.2358, "low": 0.2246, "close": 0.2308, "volume": 12561309.0, "close_time": 1763755199999, "quote_volume": 2899842.546, "trades": 42320, "taker_buy_base": 6795857.0, "taker_buy_quote": 1569127.9237 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2308, "high": 0.2324, "low": 0.2258, "close": 0.2318, "volume": 8621858.0, "close_time": 1763769599999, "quote_volume": 1978840.6103, "trades": 22785, "taker_buy_base": 4358293.0, "taker_buy_quote": 1000716.6468 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2317, "high": 0.2331, "low": 0.2295, "close": 0.2317, "volume": 5473860.0, "close_time": 1763783999999, "quote_volume": 1267882.399, "trades": 15185, "taker_buy_base": 3059467.0, "taker_buy_quote": 708601.1607 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2318, "high": 0.2328, "low": 0.2276, "close": 0.2319, "volume": 6707113.0, "close_time": 1763798399999, "quote_volume": 1545529.8853, "trades": 19027, "taker_buy_base": 4110253.0, "taker_buy_quote": 947802.4303 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2318, "high": 0.2322, "low": 0.2263, "close": 0.2302, "volume": 5534844.0, "close_time": 1763812799999, "quote_volume": 1266209.3851, "trades": 15313, "taker_buy_base": 2650330.0, "taker_buy_quote": 606280.1033 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2303, "high": 0.2304, "low": 0.226, "close": 0.2282, "volume": 7084797.0, "close_time": 1763827199999, "quote_volume": 1616102.5369, "trades": 18629, "taker_buy_base": 4030625.0, "taker_buy_quote": 919555.6244 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2282, "high": 0.2303, "low": 0.2281, "close": 0.2288, "volume": 3904177.0, "close_time": 1763841599999, "quote_volume": 894964.9407, "trades": 8837, "taker_buy_base": 1928978.0, "taker_buy_quote": 442212.8565 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2288, "high": 0.2325, "low": 0.2267, "close": 0.2301, "volume": 5317325.0, "close_time": 1763855999999, "quote_volume": 1215537.4376, "trades": 12316, "taker_buy_base": 2047744.0, "taker_buy_quote": 468786.9081 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2302, "high": 0.2377, "low": 0.2292, "close": 0.2352, "volume": 7609175.0, "close_time": 1763870399999, "quote_volume": 1779781.7249, "trades": 20665, "taker_buy_base": 4535145.0, "taker_buy_quote": 1061768.7011 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2352, "high": 0.2404, "low": 0.2351, "close": 0.2372, "volume": 10566831.0, "close_time": 1763884799999, "quote_volume": 2516472.3887, "trades": 17630, "taker_buy_base": 5891127.0, "taker_buy_quote": 1402905.3276 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2372, "high": 0.2393, "low": 0.2356, "close": 0.2388, "volume": 5879201.0, "close_time": 1763899199999, "quote_volume": 1394792.5876, "trades": 12548, "taker_buy_base": 2983142.0, "taker_buy_quote": 707684.1681 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2388, "high": 0.2447, "low": 0.2386, "close": 0.2441, "volume": 9779505.0, "close_time": 1763913599999, "quote_volume": 2362638.8067, "trades": 23120, "taker_buy_base": 4993670.0, "taker_buy_quote": 1206631.4829 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2441, "high": 0.2507, "low": 0.2424, "close": 0.2503, "volume": 12386342.0, "close_time": 1763927999999, "quote_volume": 3044202.8913, "trades": 31632, "taker_buy_base": 6285848.0, "taker_buy_quote": 1544938.264 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2502, "high": 0.2533, "low": 0.2464, "close": 0.2473, "volume": 12278562.0, "close_time": 1763942399999, "quote_volume": 3064174.3661, "trades": 33238, "taker_buy_base": 5860461.0, "taker_buy_quote": 1463051.2016 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2473, "high": 0.2538, "low": 0.2429, "close": 0.25, "volume": 15498363.0, "close_time": 1763956799999, "quote_volume": 3841880.3408, "trades": 40055, "taker_buy_base": 8877354.0, "taker_buy_quote": 2199398.2138 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.25, "high": 0.251, "low": 0.2446, "close": 0.2464, "volume": 7781180.0, "close_time": 1763971199999, "quote_volume": 1930279.5959, "trades": 21335, "taker_buy_base": 4188060.0, "taker_buy_quote": 1039299.5092 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2464, "high": 0.2472, "low": 0.2416, "close": 0.2446, "volume": 10581508.0, "close_time": 1763985599999, "quote_volume": 2577818.7, "trades": 23588, "taker_buy_base": 4453596.0, "taker_buy_quote": 1085351.9622 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2445, "high": 0.2501, "low": 0.2413, "close": 0.2453, "volume": 18132376.0, "close_time": 1763999999999, "quote_volume": 4466566.9582, "trades": 48101, "taker_buy_base": 8126431.0, "taker_buy_quote": 2001924.0697 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2453, "high": 0.2569, "low": 0.2443, "close": 0.2559, "volume": 19719375.0, "close_time": 1764014399999, "quote_volume": 4959308.3242, "trades": 41909, "taker_buy_base": 11093721.0, "taker_buy_quote": 2791368.6573 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2558, "high": 0.2602, "low": 0.2545, "close": 0.2547, "volume": 13368302.0, "close_time": 1764028799999, "quote_volume": 3438328.023, "trades": 27809, "taker_buy_base": 6774511.0, "taker_buy_quote": 1742511.6029 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2548, "high": 0.2563, "low": 0.252, "close": 0.2531, "volume": 9515522.0, "close_time": 1764043199999, "quote_volume": 2419304.4541, "trades": 21645, "taker_buy_base": 5049176.0, "taker_buy_quote": 1284307.0268 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.253, "high": 0.2551, "low": 0.2503, "close": 0.2505, "volume": 5714046.0, "close_time": 1764057599999, "quote_volume": 1444052.7249, "trades": 14815, "taker_buy_base": 3379166.0, "taker_buy_quote": 854534.7069 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2506, "high": 0.2508, "low": 0.2465, "close": 0.2481, "volume": 7788022.0, "close_time": 1764071999999, "quote_volume": 1935670.3201, "trades": 16102, "taker_buy_base": 4112002.0, "taker_buy_quote": 1022326.4646 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2481, "high": 0.2502, "low": 0.2412, "close": 0.245, "volume": 14251991.0, "close_time": 1764086399999, "quote_volume": 3505000.4056, "trades": 31970, "taker_buy_base": 8234407.0, "taker_buy_quote": 2026796.7919 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.245, "high": 0.2516, "low": 0.2442, "close": 0.2482, "volume": 9552675.0, "close_time": 1764100799999, "quote_volume": 2372680.2569, "trades": 25100, "taker_buy_base": 4690284.0, "taker_buy_quote": 1164703.1948 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2482, "high": 0.2548, "low": 0.2481, "close": 0.2523, "volume": 7594110.0, "close_time": 1764115199999, "quote_volume": 1908103.8861, "trades": 31096, "taker_buy_base": 4493838.0, "taker_buy_quote": 1129632.2696 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2522, "high": 0.2541, "low": 0.2488, "close": 0.2489, "volume": 6232511.0, "close_time": 1764129599999, "quote_volume": 1572093.591, "trades": 16696, "taker_buy_base": 2976161.0, "taker_buy_quote": 750957.0244 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2489, "high": 0.2543, "low": 0.2483, "close": 0.2542, "volume": 5444398.0, "close_time": 1764143999999, "quote_volume": 1366299.3661, "trades": 12187, "taker_buy_base": 2774188.0, "taker_buy_quote": 696076.1658 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2542, "high": 0.2557, "low": 0.2494, "close": 0.2501, "volume": 8947671.0, "close_time": 1764158399999, "quote_volume": 2264853.0161, "trades": 18062, "taker_buy_base": 4382488.0, "taker_buy_quote": 1109839.7817 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2501, "high": 0.2522, "low": 0.2479, "close": 0.2504, "volume": 8636477.0, "close_time": 1764172799999, "quote_volume": 2157138.3936, "trades": 21850, "taker_buy_base": 4405287.0, "taker_buy_quote": 1100592.1664 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2504, "high": 0.2622, "low": 0.2504, "close": 0.2611, "volume": 17387535.0, "close_time": 1764187199999, "quote_volume": 4488048.932, "trades": 35027, "taker_buy_base": 8507901.0, "taker_buy_quote": 2191123.5574 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2611, "high": 0.262, "low": 0.2579, "close": 0.2586, "volume": 8015050.0, "close_time": 1764201599999, "quote_volume": 2083231.0452, "trades": 14557, "taker_buy_base": 4485818.0, "taker_buy_quote": 1165849.9884 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2585, "high": 0.2595, "low": 0.2561, "close": 0.2564, "volume": 9211547.0, "close_time": 1764215999999, "quote_volume": 2375921.049, "trades": 15600, "taker_buy_base": 4630838.0, "taker_buy_quote": 1195013.533 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2563, "high": 0.2594, "low": 0.2563, "close": 0.2578, "volume": 5533229.0, "close_time": 1764230399999, "quote_volume": 1428696.3723, "trades": 9013, "taker_buy_base": 3121242.0, "taker_buy_quote": 806533.2055 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2577, "high": 0.2585, "low": 0.2527, "close": 0.2536, "volume": 7405576.0, "close_time": 1764244799999, "quote_volume": 1889529.5513, "trades": 11046, "taker_buy_base": 3275936.0, "taker_buy_quote": 836045.633 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2535, "high": 0.2547, "low": 0.251, "close": 0.2541, "volume": 8919543.0, "close_time": 1764259199999, "quote_volume": 2249400.5669, "trades": 14776, "taker_buy_base": 4275640.0, "taker_buy_quote": 1078392.1966 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2541, "high": 0.2559, "low": 0.2531, "close": 0.2553, "volume": 5436348.0, "close_time": 1764273599999, "quote_volume": 1383489.8644, "trades": 13944, "taker_buy_base": 2653837.0, "taker_buy_quote": 675372.9919 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2553, "high": 0.2571, "low": 0.2546, "close": 0.2557, "volume": 3828379.0, "close_time": 1764287999999, "quote_volume": 980562.8703, "trades": 9295, "taker_buy_base": 1799784.0, "taker_buy_quote": 460832.8541 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2558, "high": 0.256, "low": 0.2511, "close": 0.2531, "volume": 3683531.0, "close_time": 1764302399999, "quote_volume": 933166.8153, "trades": 12483, "taker_buy_base": 1841984.0, "taker_buy_quote": 466880.4049 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2532, "high": 0.2564, "low": 0.2509, "close": 0.2551, "volume": 5828626.0, "close_time": 1764316799999, "quote_volume": 1476525.362, "trades": 13730, "taker_buy_base": 3099887.0, "taker_buy_quote": 784782.8615 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2551, "high": 0.262, "low": 0.2549, "close": 0.2563, "volume": 8537604.0, "close_time": 1764331199999, "quote_volume": 2209566.1016, "trades": 19701, "taker_buy_base": 4806717.0, "taker_buy_quote": 1244145.8816 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2562, "high": 0.263, "low": 0.255, "close": 0.2598, "volume": 12377486.0, "close_time": 1764345599999, "quote_volume": 3207563.7233, "trades": 23986, "taker_buy_base": 6151023.0, "taker_buy_quote": 1592253.8141 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2598, "high": 0.2601, "low": 0.2519, "close": 0.2555, "volume": 7103203.0, "close_time": 1764359999999, "quote_volume": 1812531.0107, "trades": 19020, "taker_buy_base": 2928815.0, "taker_buy_quote": 747376.9568 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2554, "high": 0.2554, "low": 0.2526, "close": 0.2533, "volume": 3004451.0, "close_time": 1764374399999, "quote_volume": 762559.5523, "trades": 9403, "taker_buy_base": 1471056.0, "taker_buy_quote": 373365.1461 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2534, "high": 0.2539, "low": 0.2513, "close": 0.2516, "volume": 3802994.0, "close_time": 1764388799999, "quote_volume": 961239.0217, "trades": 8977, "taker_buy_base": 2065690.0, "taker_buy_quote": 522311.7901 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2516, "high": 0.2546, "low": 0.2496, "close": 0.2525, "volume": 7787614.0, "close_time": 1764403199999, "quote_volume": 1964905.4848, "trades": 11501, "taker_buy_base": 3565840.0, "taker_buy_quote": 900177.9514 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2525, "high": 0.2561, "low": 0.2512, "close": 0.2555, "volume": 4266072.0, "close_time": 1764417599999, "quote_volume": 1080084.5825, "trades": 8694, "taker_buy_base": 2108700.0, "taker_buy_quote": 534750.2323 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2556, "high": 0.2567, "low": 0.2531, "close": 0.2552, "volume": 3231439.0, "close_time": 1764431999999, "quote_volume": 823608.4708, "trades": 7575, "taker_buy_base": 1441171.0, "taker_buy_quote": 367421.4736 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2551, "high": 0.2578, "low": 0.2534, "close": 0.2547, "volume": 7016108.0, "close_time": 1764446399999, "quote_volume": 1789855.78, "trades": 14860, "taker_buy_base": 2607555.0, "taker_buy_quote": 665721.8603 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2547, "high": 0.2569, "low": 0.2533, "close": 0.254, "volume": 2498741.0, "close_time": 1764460799999, "quote_volume": 637078.0199, "trades": 10134, "taker_buy_base": 1192775.0, "taker_buy_quote": 304060.3726 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2539, "high": 0.2558, "low": 0.2513, "close": 0.254, "volume": 3035660.0, "close_time": 1764475199999, "quote_volume": 770103.5808, "trades": 8225, "taker_buy_base": 1612344.0, "taker_buy_quote": 409215.3076 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.254, "high": 0.2547, "low": 0.2521, "close": 0.2538, "volume": 1388245.0, "close_time": 1764489599999, "quote_volume": 351626.8346, "trades": 5366, "taker_buy_base": 690789.0, "taker_buy_quote": 174970.0912 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2537, "high": 0.2548, "low": 0.2504, "close": 0.2508, "volume": 3057559.0, "close_time": 1764503999999, "quote_volume": 771492.7715, "trades": 8935, "taker_buy_base": 1142123.0, "taker_buy_quote": 288328.4986 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2507, "high": 0.2541, "low": 0.2503, "close": 0.2525, "volume": 3002811.0, "close_time": 1764518399999, "quote_volume": 757686.9338, "trades": 9261, "taker_buy_base": 1480603.0, "taker_buy_quote": 373700.046 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2526, "high": 0.2544, "low": 0.2509, "close": 0.2515, "volume": 2949993.0, "close_time": 1764532799999, "quote_volume": 743743.2771, "trades": 7864, "taker_buy_base": 1201348.0, "taker_buy_quote": 302820.1666 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2514, "high": 0.2525, "low": 0.2477, "close": 0.248, "volume": 4528143.0, "close_time": 1764547199999, "quote_volume": 1133966.1197, "trades": 10836, "taker_buy_base": 2061758.0, "taker_buy_quote": 516609.7928 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.248, "high": 0.2489, "low": 0.2332, "close": 0.234, "volume": 18748489.0, "close_time": 1764561599999, "quote_volume": 4489764.4017, "trades": 50959, "taker_buy_base": 8721795.0, "taker_buy_quote": 2089337.6789 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2341, "high": 0.2346, "low": 0.2304, "close": 0.2319, "volume": 6992085.0, "close_time": 1764575999999, "quote_volume": 1619265.1623, "trades": 16318, "taker_buy_base": 3357532.0, "taker_buy_quote": 777765.5563 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2318, "high": 0.2345, "low": 0.2304, "close": 0.2307, "volume": 5793266.0, "close_time": 1764590399999, "quote_volume": 1345562.8467, "trades": 12406, "taker_buy_base": 2533626.0, "taker_buy_quote": 589040.7092 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2308, "high": 0.2352, "low": 0.2267, "close": 0.2323, "volume": 14123386.0, "close_time": 1764604799999, "quote_volume": 3264616.7594, "trades": 32693, "taker_buy_base": 6052076.0, "taker_buy_quote": 1399826.5835 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2324, "high": 0.2325, "low": 0.227, "close": 0.2284, "volume": 9466542.0, "close_time": 1764619199999, "quote_volume": 2166118.9234, "trades": 25115, "taker_buy_base": 4919697.0, "taker_buy_quote": 1125144.5643 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2284, "high": 0.2358, "low": 0.2284, "close": 0.2339, "volume": 7252843.0, "close_time": 1764633599999, "quote_volume": 1690623.2048, "trades": 19496, "taker_buy_base": 3695329.0, "taker_buy_quote": 862164.8437 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2339, "high": 0.236, "low": 0.231, "close": 0.2335, "volume": 3097328.0, "close_time": 1764647999999, "quote_volume": 722146.736, "trades": 10161, "taker_buy_base": 1579881.0, "taker_buy_quote": 368452.7716 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2335, "high": 0.2345, "low": 0.2322, "close": 0.2326, "volume": 2617203.0, "close_time": 1764662399999, "quote_volume": 611028.6485, "trades": 7417, "taker_buy_base": 1266142.0, "taker_buy_quote": 295659.7273 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2326, "high": 0.237, "low": 0.23, "close": 0.2366, "volume": 4069491.0, "close_time": 1764676799999, "quote_volume": 948920.032, "trades": 10406, "taker_buy_base": 1975076.0, "taker_buy_quote": 460895.1446 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2366, "high": 0.2517, "low": 0.235, "close": 0.2512, "volume": 12675264.0, "close_time": 1764691199999, "quote_volume": 3071400.4567, "trades": 37825, "taker_buy_base": 7150200.0, "taker_buy_quote": 1732663.824 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2513, "high": 0.2563, "low": 0.2491, "close": 0.2548, "volume": 9173036.0, "close_time": 1764705599999, "quote_volume": 2319101.6468, "trades": 33484, "taker_buy_base": 4293788.0, "taker_buy_quote": 1085904.2161 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2548, "high": 0.2579, "low": 0.2542, "close": 0.2547, "volume": 8213699.0, "close_time": 1764719999999, "quote_volume": 2104103.597, "trades": 19919, "taker_buy_base": 3304371.0, "taker_buy_quote": 846519.8609 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2547, "high": 0.2566, "low": 0.2522, "close": 0.2533, "volume": 6999508.0, "close_time": 1764734399999, "quote_volume": 1778971.091, "trades": 20457, "taker_buy_base": 3481883.0, "taker_buy_quote": 885146.446 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2533, "high": 0.2629, "low": 0.2526, "close": 0.2577, "volume": 12183160.0, "close_time": 1764748799999, "quote_volume": 3144414.4077, "trades": 26397, "taker_buy_base": 6767345.0, "taker_buy_quote": 1744701.8905 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2578, "high": 0.2585, "low": 0.2558, "close": 0.2562, "volume": 7688243.0, "close_time": 1764763199999, "quote_volume": 1977474.0555, "trades": 14267, "taker_buy_base": 3603849.0, "taker_buy_quote": 927361.6705 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2563, "high": 0.2588, "low": 0.2512, "close": 0.2575, "volume": 16138226.0, "close_time": 1764777599999, "quote_volume": 4117768.5572, "trades": 40127, "taker_buy_base": 8694285.0, "taker_buy_quote": 2219103.3293 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2576, "high": 0.2594, "low": 0.2551, "close": 0.2576, "volume": 10941310.0, "close_time": 1764791999999, "quote_volume": 2816858.1391, "trades": 19827, "taker_buy_base": 5544118.0, "taker_buy_quote": 1428033.8111 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2576, "high": 0.2611, "low": 0.2563, "close": 0.2579, "volume": 9919857.0, "close_time": 1764806399999, "quote_volume": 2563053.9313, "trades": 19840, "taker_buy_base": 5842619.0, "taker_buy_quote": 1509396.1372 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.258, "high": 0.259, "low": 0.2555, "close": 0.2585, "volume": 10439735.0, "close_time": 1764820799999, "quote_volume": 2687527.6938, "trades": 21672, "taker_buy_base": 6293729.0, "taker_buy_quote": 1620805.9833 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2584, "high": 0.259, "low": 0.2532, "close": 0.2542, "volume": 14453487.0, "close_time": 1764835199999, "quote_volume": 3688137.7755, "trades": 21253, "taker_buy_base": 5110818.0, "taker_buy_quote": 1306726.7968 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2542, "high": 0.2553, "low": 0.2532, "close": 0.2541, "volume": 3068436.0, "close_time": 1764849599999, "quote_volume": 780300.8685, "trades": 8600, "taker_buy_base": 1534837.0, "taker_buy_quote": 390399.695 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2542, "high": 0.2556, "low": 0.2496, "close": 0.2552, "volume": 9277804.0, "close_time": 1764863999999, "quote_volume": 2340680.2832, "trades": 22614, "taker_buy_base": 4640399.0, "taker_buy_quote": 1170490.4575 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2551, "high": 0.256, "low": 0.2482, "close": 0.2522, "volume": 8355157.0, "close_time": 1764878399999, "quote_volume": 2104614.7457, "trades": 25034, "taker_buy_base": 3505977.0, "taker_buy_quote": 883473.7573 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2521, "high": 0.2549, "low": 0.2515, "close": 0.2519, "volume": 3749857.0, "close_time": 1764892799999, "quote_volume": 949113.54, "trades": 10553, "taker_buy_base": 1434488.0, "taker_buy_quote": 363080.2351 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2518, "high": 0.2541, "low": 0.2514, "close": 0.2519, "volume": 4327135.0, "close_time": 1764907199999, "quote_volume": 1094050.8223, "trades": 10822, "taker_buy_base": 2303988.0, "taker_buy_quote": 582863.5106 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2518, "high": 0.253, "low": 0.2506, "close": 0.2523, "volume": 2480018.0, "close_time": 1764921599999, "quote_volume": 624088.9376, "trades": 6720, "taker_buy_base": 1193227.0, "taker_buy_quote": 300371.5421 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2523, "high": 0.2523, "low": 0.2479, "close": 0.2491, "volume": 3397467.0, "close_time": 1764935999999, "quote_volume": 849007.5863, "trades": 10870, "taker_buy_base": 1556024.0, "taker_buy_quote": 388818.0534 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2491, "high": 0.2518, "low": 0.2463, "close": 0.2483, "volume": 9498953.0, "close_time": 1764950399999, "quote_volume": 2368370.6431, "trades": 23152, "taker_buy_base": 4472698.0, "taker_buy_quote": 1114559.0452 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2483, "high": 0.2484, "low": 0.2402, "close": 0.242, "volume": 11451790.0, "close_time": 1764964799999, "quote_volume": 2791050.5548, "trades": 31733, "taker_buy_base": 4505125.0, "taker_buy_quote": 1096768.4922 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2419, "high": 0.242, "low": 0.2387, "close": 0.2399, "volume": 3822137.0, "close_time": 1764979199999, "quote_volume": 916203.512, "trades": 9055, "taker_buy_base": 2290924.0, "taker_buy_quote": 549149.211 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2398, "high": 0.2419, "low": 0.2386, "close": 0.2417, "volume": 3406302.0, "close_time": 1764993599999, "quote_volume": 816871.2401, "trades": 6740, "taker_buy_base": 1867065.0, "taker_buy_quote": 447945.7748 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2417, "high": 0.2418, "low": 0.2389, "close": 0.2394, "volume": 3124419.0, "close_time": 1765007999999, "quote_volume": 751856.3251, "trades": 7808, "taker_buy_base": 1465449.0, "taker_buy_quote": 352629.5074 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2394, "high": 0.2402, "low": 0.2376, "close": 0.24, "volume": 3106346.0, "close_time": 1765022399999, "quote_volume": 741843.7218, "trades": 8386, "taker_buy_base": 1351216.0, "taker_buy_quote": 322866.9741 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2399, "high": 0.2427, "low": 0.2391, "close": 0.2402, "volume": 4247755.0, "close_time": 1765036799999, "quote_volume": 1023023.022, "trades": 11601, "taker_buy_base": 2183713.0, "taker_buy_quote": 525804.619 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2401, "high": 0.2427, "low": 0.2391, "close": 0.2397, "volume": 3107179.0, "close_time": 1765051199999, "quote_volume": 747940.9017, "trades": 8743, "taker_buy_base": 1557793.0, "taker_buy_quote": 375077.5032 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2397, "high": 0.2412, "low": 0.2385, "close": 0.2394, "volume": 3027456.0, "close_time": 1765065599999, "quote_volume": 726859.5006, "trades": 7913, "taker_buy_base": 1429410.0, "taker_buy_quote": 343259.4662 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2395, "high": 0.2417, "low": 0.2388, "close": 0.2414, "volume": 1954322.0, "close_time": 1765079999999, "quote_volume": 469354.1824, "trades": 5100, "taker_buy_base": 1189629.0, "taker_buy_quote": 285741.7914 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2414, "high": 0.2424, "low": 0.2398, "close": 0.2403, "volume": 2456644.0, "close_time": 1765094399999, "quote_volume": 592351.7054, "trades": 6823, "taker_buy_base": 1187871.0, "taker_buy_quote": 286475.8126 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2403, "high": 0.2416, "low": 0.2394, "close": 0.2398, "volume": 2542442.0, "close_time": 1765108799999, "quote_volume": 611169.8505, "trades": 8461, "taker_buy_base": 1149309.0, "taker_buy_quote": 276287.7319 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2398, "high": 0.2415, "low": 0.2317, "close": 0.2378, "volume": 12311583.0, "close_time": 1765123199999, "quote_volume": 2900370.3522, "trades": 33372, "taker_buy_base": 6352242.0, "taker_buy_quote": 1497082.3254 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2377, "high": 0.2448, "low": 0.2354, "close": 0.2428, "volume": 7815086.0, "close_time": 1765137599999, "quote_volume": 1882664.5899, "trades": 24112, "taker_buy_base": 3875480.0, "taker_buy_quote": 933839.3574 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2429, "high": 0.2432, "low": 0.2332, "close": 0.2373, "volume": 4919836.0, "close_time": 1765151999999, "quote_volume": 1168743.7585, "trades": 17498, "taker_buy_base": 2332557.0, "taker_buy_quote": 553381.76 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2373, "high": 0.243, "low": 0.2368, "close": 0.2412, "volume": 3810218.0, "close_time": 1765166399999, "quote_volume": 912326.3967, "trades": 13799, "taker_buy_base": 1947087.0, "taker_buy_quote": 466119.8459 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2412, "high": 0.2435, "low": 0.2412, "close": 0.2427, "volume": 3793938.0, "close_time": 1765180799999, "quote_volume": 919382.3175, "trades": 9132, "taker_buy_base": 2244923.0, "taker_buy_quote": 544052.7481 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2427, "high": 0.2461, "low": 0.2424, "close": 0.2438, "volume": 5425690.0, "close_time": 1765195199999, "quote_volume": 1326133.1953, "trades": 10120, "taker_buy_base": 3349224.0, "taker_buy_quote": 818628.8149 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2438, "high": 0.2469, "low": 0.2417, "close": 0.2426, "volume": 9978153.0, "close_time": 1765209599999, "quote_volume": 2440467.6749, "trades": 24950, "taker_buy_base": 4299750.0, "taker_buy_quote": 1051565.6664 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2426, "high": 0.2448, "low": 0.2404, "close": 0.2412, "volume": 5508642.0, "close_time": 1765223999999, "quote_volume": 1335548.3333, "trades": 19179, "taker_buy_base": 2794401.0, "taker_buy_quote": 677892.3892 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2413, "high": 0.2439, "low": 0.24, "close": 0.2408, "volume": 6900128.0, "close_time": 1765238399999, "quote_volume": 1672245.0029, "trades": 16242, "taker_buy_base": 3447651.0, "taker_buy_quote": 835528.7851 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2409, "high": 0.2417, "low": 0.2379, "close": 0.2401, "volume": 4567653.0, "close_time": 1765252799999, "quote_volume": 1093611.3619, "trades": 12255, "taker_buy_base": 2377398.0, "taker_buy_quote": 569161.924 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2401, "high": 0.2406, "low": 0.2374, "close": 0.2405, "volume": 3456470.0, "close_time": 1765267199999, "quote_volume": 825434.4084, "trades": 8887, "taker_buy_base": 1539966.0, "taker_buy_quote": 367697.5396 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2406, "high": 0.2407, "low": 0.238, "close": 0.2405, "volume": 2285073.0, "close_time": 1765281599999, "quote_volume": 547094.1231, "trades": 7116, "taker_buy_base": 1199726.0, "taker_buy_quote": 287282.565 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2405, "high": 0.2498, "low": 0.2404, "close": 0.2495, "volume": 8989459.0, "close_time": 1765295999999, "quote_volume": 2195474.7344, "trades": 24269, "taker_buy_base": 4599804.0, "taker_buy_quote": 1124402.7415 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2496, "high": 0.2584, "low": 0.2496, "close": 0.2557, "volume": 21442021.0, "close_time": 1765310399999, "quote_volume": 5475549.2269, "trades": 41227, "taker_buy_base": 9776794.0, "taker_buy_quote": 2496430.1957 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2557, "high": 0.2568, "low": 0.2503, "close": 0.2531, "volume": 9230496.0, "close_time": 1765324799999, "quote_volume": 2342485.2797, "trades": 22862, "taker_buy_base": 4196413.0, "taker_buy_quote": 1064854.9159 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2531, "high": 0.254, "low": 0.2499, "close": 0.2514, "volume": 4202913.0, "close_time": 1765339199999, "quote_volume": 1057308.2385, "trades": 11600, "taker_buy_base": 1985604.0, "taker_buy_quote": 499525.082 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2514, "high": 0.2538, "low": 0.2503, "close": 0.2512, "volume": 3184065.0, "close_time": 1765353599999, "quote_volume": 802502.223, "trades": 8776, "taker_buy_base": 1249892.0, "taker_buy_quote": 315081.2517 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2512, "high": 0.2546, "low": 0.2495, "close": 0.251, "volume": 7024233.0, "close_time": 1765367999999, "quote_volume": 1765428.8619, "trades": 16543, "taker_buy_base": 3345780.0, "taker_buy_quote": 840798.0467 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2509, "high": 0.2532, "low": 0.2487, "close": 0.2503, "volume": 5197540.0, "close_time": 1765382399999, "quote_volume": 1303295.4537, "trades": 14262, "taker_buy_base": 2356800.0, "taker_buy_quote": 591076.9572 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2503, "high": 0.256, "low": 0.2495, "close": 0.2544, "volume": 10177078.0, "close_time": 1765396799999, "quote_volume": 2573163.2094, "trades": 33995, "taker_buy_base": 4851731.0, "taker_buy_quote": 1227209.8713 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2545, "high": 0.3, "low": 0.2498, "close": 0.25, "volume": 18227337.0, "close_time": 1765411199999, "quote_volume": 4662567.3775, "trades": 50536, "taker_buy_base": 9147456.0, "taker_buy_quote": 2354962.3357 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.25, "high": 0.2505, "low": 0.2397, "close": 0.2398, "volume": 8800892.0, "close_time": 1765425599999, "quote_volume": 2146336.5863, "trades": 29612, "taker_buy_base": 3238231.0, "taker_buy_quote": 789723.7061 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2398, "high": 0.2427, "low": 0.239, "close": 0.2406, "volume": 5005693.0, "close_time": 1765439999999, "quote_volume": 1207289.8543, "trades": 14182, "taker_buy_base": 2735288.0, "taker_buy_quote": 659941.1474 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2407, "high": 0.2439, "low": 0.2395, "close": 0.2432, "volume": 5440421.0, "close_time": 1765454399999, "quote_volume": 1318366.2334, "trades": 12130, "taker_buy_base": 2281203.0, "taker_buy_quote": 552282.7477 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2431, "high": 0.2438, "low": 0.2398, "close": 0.2406, "volume": 7365345.0, "close_time": 1765468799999, "quote_volume": 1781399.7454, "trades": 19446, "taker_buy_base": 4652382.0, "taker_buy_quote": 1125006.7334 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2406, "high": 0.2434, "low": 0.2391, "close": 0.2404, "volume": 4854363.0, "close_time": 1765483199999, "quote_volume": 1169259.5188, "trades": 16673, "taker_buy_base": 2301504.0, "taker_buy_quote": 554399.5141 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2404, "high": 0.2478, "low": 0.2404, "close": 0.2458, "volume": 6764117.0, "close_time": 1765497599999, "quote_volume": 1659223.6099, "trades": 22228, "taker_buy_base": 3011008.0, "taker_buy_quote": 738164.2001 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2458, "high": 0.2468, "low": 0.2428, "close": 0.2449, "volume": 3543733.0, "close_time": 1765511999999, "quote_volume": 869161.9897, "trades": 12567, "taker_buy_base": 1618888.0, "taker_buy_quote": 397105.9308 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2449, "high": 0.246, "low": 0.2423, "close": 0.2447, "volume": 3018068.0, "close_time": 1765526399999, "quote_volume": 736936.7657, "trades": 8187, "taker_buy_base": 1477285.0, "taker_buy_quote": 360633.0607 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2447, "high": 0.2469, "low": 0.2428, "close": 0.2466, "volume": 3814698.0, "close_time": 1765540799999, "quote_volume": 933537.1134, "trades": 8613, "taker_buy_base": 2248079.0, "taker_buy_quote": 550314.6045 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2465, "high": 0.2482, "low": 0.2353, "close": 0.2364, "volume": 15338640.0, "close_time": 1765555199999, "quote_volume": 3698412.8857, "trades": 30313, "taker_buy_base": 6667399.0, "taker_buy_quote": 1611910.2603 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2364, "high": 0.2385, "low": 0.233, "close": 0.2362, "volume": 13775570.0, "close_time": 1765569599999, "quote_volume": 3251441.9344, "trades": 37672, "taker_buy_base": 7201276.0, "taker_buy_quote": 1700126.4002 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2362, "high": 0.2389, "low": 0.2347, "close": 0.2386, "volume": 4322379.0, "close_time": 1765583999999, "quote_volume": 1022346.8897, "trades": 8626, "taker_buy_base": 2429419.0, "taker_buy_quote": 574682.2137 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2386, "high": 0.2399, "low": 0.2379, "close": 0.2392, "volume": 2680224.0, "close_time": 1765598399999, "quote_volume": 639941.4802, "trades": 6607, "taker_buy_base": 1403191.0, "taker_buy_quote": 335069.1786 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2391, "high": 0.2408, "low": 0.2379, "close": 0.2385, "volume": 2219936.0, "close_time": 1765612799999, "quote_volume": 530896.568, "trades": 5456, "taker_buy_base": 1033614.0, "taker_buy_quote": 247185.9757 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2386, "high": 0.2404, "low": 0.2377, "close": 0.238, "volume": 2925676.0, "close_time": 1765627199999, "quote_volume": 699255.382, "trades": 5890, "taker_buy_base": 1134004.0, "taker_buy_quote": 271169.8378 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2379, "high": 0.2405, "low": 0.2374, "close": 0.2397, "volume": 1705337.0, "close_time": 1765641599999, "quote_volume": 407695.5675, "trades": 6168, "taker_buy_base": 687349.0, "taker_buy_quote": 164203.3352 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2397, "high": 0.2406, "low": 0.2368, "close": 0.2376, "volume": 2605566.0, "close_time": 1765655999999, "quote_volume": 621170.8843, "trades": 7456, "taker_buy_base": 1115893.0, "taker_buy_quote": 266290.4514 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2377, "high": 0.2381, "low": 0.2362, "close": 0.2377, "volume": 1329917.0, "close_time": 1765670399999, "quote_volume": 315667.9383, "trades": 4072, "taker_buy_base": 689048.0, "taker_buy_quote": 163585.8973 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2378, "high": 0.2383, "low": 0.2369, "close": 0.2375, "volume": 1811074.0, "close_time": 1765684799999, "quote_volume": 430245.6451, "trades": 4738, "taker_buy_base": 1064648.0, "taker_buy_quote": 252930.4771 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2374, "high": 0.2377, "low": 0.2355, "close": 0.2361, "volume": 1934279.0, "close_time": 1765699199999, "quote_volume": 456738.5764, "trades": 4395, "taker_buy_base": 871133.0, "taker_buy_quote": 205680.0302 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2361, "high": 0.2374, "low": 0.2327, "close": 0.2342, "volume": 4657700.0, "close_time": 1765713599999, "quote_volume": 1093540.7404, "trades": 9564, "taker_buy_base": 2298983.0, "taker_buy_quote": 540065.7675 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2342, "high": 0.2353, "low": 0.2305, "close": 0.2317, "volume": 5060583.0, "close_time": 1765727999999, "quote_volume": 1178885.3691, "trades": 11336, "taker_buy_base": 2353119.0, "taker_buy_quote": 548020.6083 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2316, "high": 0.2334, "low": 0.2285, "close": 0.2294, "volume": 4531188.0, "close_time": 1765742399999, "quote_volume": 1044403.673, "trades": 12385, "taker_buy_base": 2364534.0, "taker_buy_quote": 544915.7716 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2294, "high": 0.2308, "low": 0.227, "close": 0.2291, "volume": 5032880.0, "close_time": 1765756799999, "quote_volume": 1153225.4296, "trades": 14814, "taker_buy_base": 2756715.0, "taker_buy_quote": 632095.2445 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2291, "high": 0.235, "low": 0.229, "close": 0.232, "volume": 4715186.0, "close_time": 1765771199999, "quote_volume": 1092096.3394, "trades": 16256, "taker_buy_base": 2477113.0, "taker_buy_quote": 573647.8097 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.232, "high": 0.2334, "low": 0.2308, "close": 0.2313, "volume": 2192442.0, "close_time": 1765785599999, "quote_volume": 508897.9104, "trades": 6091, "taker_buy_base": 1138969.0, "taker_buy_quote": 264344.2058 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2312, "high": 0.2328, "low": 0.2306, "close": 0.2312, "volume": 4340755.0, "close_time": 1765799999999, "quote_volume": 1005426.0619, "trades": 9520, "taker_buy_base": 1900992.0, "taker_buy_quote": 440360.3807 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2312, "high": 0.2322, "low": 0.2207, "close": 0.2216, "volume": 14168332.0, "close_time": 1765814399999, "quote_volume": 3185702.5264, "trades": 39210, "taker_buy_base": 6454113.0, "taker_buy_quote": 1451129.9543 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2216, "high": 0.2223, "low": 0.2153, "close": 0.2192, "volume": 12034387.0, "close_time": 1765828799999, "quote_volume": 2628378.7125, "trades": 29176, "taker_buy_base": 6253524.0, "taker_buy_quote": 1366202.8218 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2192, "high": 0.221, "low": 0.2179, "close": 0.2205, "volume": 5318654.0, "close_time": 1765843199999, "quote_volume": 1165920.829, "trades": 11056, "taker_buy_base": 2755543.0, "taker_buy_quote": 604214.366 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2206, "high": 0.2212, "low": 0.217, "close": 0.2185, "volume": 4999947.0, "close_time": 1765857599999, "quote_volume": 1094840.8409, "trades": 11558, "taker_buy_base": 2594705.0, "taker_buy_quote": 568284.1401 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2186, "high": 0.2196, "low": 0.215, "close": 0.217, "volume": 5920343.0, "close_time": 1765871999999, "quote_volume": 1288941.585, "trades": 11226, "taker_buy_base": 3051771.0, "taker_buy_quote": 664493.6762 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.217, "high": 0.2235, "low": 0.2169, "close": 0.2231, "volume": 4902945.0, "close_time": 1765886399999, "quote_volume": 1078904.7872, "trades": 11627, "taker_buy_base": 2847450.0, "taker_buy_quote": 626073.4872 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2231, "high": 0.2246, "low": 0.2182, "close": 0.2229, "volume": 13249048.0, "close_time": 1765900799999, "quote_volume": 2937144.6036, "trades": 37658, "taker_buy_base": 6412230.0, "taker_buy_quote": 1422231.9544 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2229, "high": 0.2232, "low": 0.2192, "close": 0.2207, "volume": 5437398.0, "close_time": 1765915199999, "quote_volume": 1202208.7207, "trades": 14576, "taker_buy_base": 2741729.0, "taker_buy_quote": 606049.3723 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2207, "high": 0.2208, "low": 0.2186, "close": 0.2196, "volume": 3283311.0, "close_time": 1765929599999, "quote_volume": 721312.5647, "trades": 7442, "taker_buy_base": 2080685.0, "taker_buy_quote": 457095.0507 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2196, "high": 0.2206, "low": 0.218, "close": 0.2194, "volume": 3798693.0, "close_time": 1765943999999, "quote_volume": 833034.8333, "trades": 8667, "taker_buy_base": 2206606.0, "taker_buy_quote": 483932.2783 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2193, "high": 0.2197, "low": 0.217, "close": 0.2181, "volume": 3775152.0, "close_time": 1765958399999, "quote_volume": 824225.6127, "trades": 7879, "taker_buy_base": 2292906.0, "taker_buy_quote": 500666.4279 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.218, "high": 0.2181, "low": 0.2152, "close": 0.2171, "volume": 3397696.0, "close_time": 1765972799999, "quote_volume": 736279.2332, "trades": 6678, "taker_buy_base": 1922899.0, "taker_buy_quote": 416830.5416 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2171, "high": 0.2252, "low": 0.2144, "close": 0.2164, "volume": 21133097.0, "close_time": 1765987199999, "quote_volume": 4654348.1891, "trades": 42499, "taker_buy_base": 9924474.0, "taker_buy_quote": 2186149.7333 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2163, "high": 0.2179, "low": 0.209, "close": 0.2121, "volume": 17372527.0, "close_time": 1766001599999, "quote_volume": 3685879.7484, "trades": 50107, "taker_buy_base": 8662446.0, "taker_buy_quote": 1837796.1435 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2122, "high": 0.2138, "low": 0.2095, "close": 0.2107, "volume": 3713241.0, "close_time": 1766015999999, "quote_volume": 783536.3366, "trades": 13885, "taker_buy_base": 1975231.0, "taker_buy_quote": 416756.2306 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2107, "high": 0.2153, "low": 0.2102, "close": 0.211, "volume": 5748962.0, "close_time": 1766030399999, "quote_volume": 1222062.4571, "trades": 11878, "taker_buy_base": 2620506.0, "taker_buy_quote": 556674.9602 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.211, "high": 0.2117, "low": 0.2073, "close": 0.2093, "volume": 5273750.0, "close_time": 1766044799999, "quote_volume": 1102216.2999, "trades": 11405, "taker_buy_base": 2508184.0, "taker_buy_quote": 524168.0796 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2093, "high": 0.2123, "low": 0.2091, "close": 0.2122, "volume": 7068342.0, "close_time": 1766059199999, "quote_volume": 1490759.7591, "trades": 16622, "taker_buy_base": 3457863.0, "taker_buy_quote": 729335.972 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2122, "high": 0.219, "low": 0.2112, "close": 0.2164, "volume": 12197122.0, "close_time": 1766073599999, "quote_volume": 2625509.6406, "trades": 38083, "taker_buy_base": 6389168.0, "taker_buy_quote": 1375811.0295 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2164, "high": 0.217, "low": 0.2029, "close": 0.2033, "volume": 13897624.0, "close_time": 1766087999999, "quote_volume": 2899022.0702, "trades": 45082, "taker_buy_base": 5671670.0, "taker_buy_quote": 1182666.4075 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2032, "high": 0.2078, "low": 0.203, "close": 0.2071, "volume": 9357652.0, "close_time": 1766102399999, "quote_volume": 1922474.3985, "trades": 21571, "taker_buy_base": 5097090.0, "taker_buy_quote": 1046670.0156 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.207, "high": 0.2133, "low": 0.2043, "close": 0.2115, "volume": 11263111.0, "close_time": 1766116799999, "quote_volume": 2342834.6442, "trades": 26172, "taker_buy_base": 6313845.0, "taker_buy_quote": 1313979.0676 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2115, "high": 0.216, "low": 0.2102, "close": 0.216, "volume": 7881778.0, "close_time": 1766131199999, "quote_volume": 1680803.7106, "trades": 17515, "taker_buy_base": 4901389.0, "taker_buy_quote": 1045243.9821 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.216, "high": 0.218, "low": 0.2141, "close": 0.2167, "volume": 7757714.0, "close_time": 1766145599999, "quote_volume": 1679422.1458, "trades": 12885, "taker_buy_base": 3381137.0, "taker_buy_quote": 731837.1756 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2168, "high": 0.2209, "low": 0.2164, "close": 0.2181, "volume": 10207244.0, "close_time": 1766159999999, "quote_volume": 2228690.8268, "trades": 28569, "taker_buy_base": 5074025.0, "taker_buy_quote": 1108071.9935 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.218, "high": 0.2218, "low": 0.217, "close": 0.2209, "volume": 9031276.0, "close_time": 1766174399999, "quote_volume": 1977113.4492, "trades": 22094, "taker_buy_base": 4286931.0, "taker_buy_quote": 939078.395 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2209, "high": 0.2216, "low": 0.2187, "close": 0.2194, "volume": 5764904.0, "close_time": 1766188799999, "quote_volume": 1267930.5179, "trades": 11430, "taker_buy_base": 2617895.0, "taker_buy_quote": 575865.5277 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2193, "high": 0.2208, "low": 0.2187, "close": 0.2204, "volume": 2615560.0, "close_time": 1766203199999, "quote_volume": 574148.0692, "trades": 5847, "taker_buy_base": 1348169.0, "taker_buy_quote": 295923.0022 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2203, "high": 0.2211, "low": 0.2187, "close": 0.2207, "volume": 3230746.0, "close_time": 1766217599999, "quote_volume": 710282.0362, "trades": 6113, "taker_buy_base": 1554971.0, "taker_buy_quote": 341944.1925 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2208, "high": 0.2236, "low": 0.2059, "close": 0.2204, "volume": 20148475.0, "close_time": 1766231999999, "quote_volume": 4415529.8386, "trades": 16206, "taker_buy_base": 11080109.0, "taker_buy_quote": 2425492.175 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2203, "high": 0.2204, "low": 0.2177, "close": 0.2189, "volume": 4491240.0, "close_time": 1766246399999, "quote_volume": 982601.6357, "trades": 9019, "taker_buy_base": 2024567.0, "taker_buy_quote": 442909.705 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.219, "high": 0.2206, "low": 0.2179, "close": 0.2182, "volume": 8991746.0, "close_time": 1766260799999, "quote_volume": 1970858.538, "trades": 8280, "taker_buy_base": 3895790.0, "taker_buy_quote": 853787.4236 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2181, "high": 0.2191, "low": 0.2179, "close": 0.2183, "volume": 1760937.0, "close_time": 1766275199999, "quote_volume": 384681.6835, "trades": 4455, "taker_buy_base": 702830.0, "taker_buy_quote": 153554.1707 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2183, "high": 0.2186, "low": 0.216, "close": 0.2167, "volume": 2896912.0, "close_time": 1766289599999, "quote_volume": 629353.2684, "trades": 6482, "taker_buy_base": 1278182.0, "taker_buy_quote": 277868.5602 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2167, "high": 0.2169, "low": 0.2155, "close": 0.2168, "volume": 2142522.0, "close_time": 1766303999999, "quote_volume": 463356.0569, "trades": 4446, "taker_buy_base": 977051.0, "taker_buy_quote": 211268.1389 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2168, "high": 0.2198, "low": 0.2165, "close": 0.2176, "volume": 3341855.0, "close_time": 1766318399999, "quote_volume": 729015.2877, "trades": 8330, "taker_buy_base": 1496911.0, "taker_buy_quote": 326664.4189 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2176, "high": 0.2183, "low": 0.2121, "close": 0.2143, "volume": 5732282.0, "close_time": 1766332799999, "quote_volume": 1233008.501, "trades": 14128, "taker_buy_base": 2947165.0, "taker_buy_quote": 634380.9819 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2143, "high": 0.2163, "low": 0.2137, "close": 0.2161, "volume": 2960276.0, "close_time": 1766347199999, "quote_volume": 637308.2075, "trades": 6932, "taker_buy_base": 1337541.0, "taker_buy_quote": 288055.0252 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2161, "high": 0.2173, "low": 0.214, "close": 0.2165, "volume": 1720665.0, "close_time": 1766361599999, "quote_volume": 370896.4382, "trades": 4811, "taker_buy_base": 761316.0, "taker_buy_quote": 164094.2781 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2166, "high": 0.2214, "low": 0.2145, "close": 0.2176, "volume": 5985825.0, "close_time": 1766375999999, "quote_volume": 1304548.4549, "trades": 18066, "taker_buy_base": 2893259.0, "taker_buy_quote": 631233.9307 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2177, "high": 0.2189, "low": 0.2173, "close": 0.2189, "volume": 1798813.0, "close_time": 1766390399999, "quote_volume": 392289.084, "trades": 6198, "taker_buy_base": 811153.0, "taker_buy_quote": 176972.2928 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2188, "high": 0.2219, "low": 0.2187, "close": 0.2216, "volume": 5533060.0, "close_time": 1766404799999, "quote_volume": 1219865.2862, "trades": 12231, "taker_buy_base": 2304045.0, "taker_buy_quote": 508213.1692 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2216, "high": 0.2263, "low": 0.2216, "close": 0.2243, "volume": 7529255.0, "close_time": 1766419199999, "quote_volume": 1685495.3959, "trades": 21634, "taker_buy_base": 3757001.0, "taker_buy_quote": 841405.699 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2243, "high": 0.2263, "low": 0.2194, "close": 0.2198, "volume": 5176266.0, "close_time": 1766433599999, "quote_volume": 1155292.2896, "trades": 16380, "taker_buy_base": 2735604.0, "taker_buy_quote": 610956.306 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2197, "high": 0.2212, "low": 0.218, "close": 0.2206, "volume": 4005261.0, "close_time": 1766447999999, "quote_volume": 879649.5481, "trades": 12649, "taker_buy_base": 2263575.0, "taker_buy_quote": 497257.7758 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2206, "high": 0.2216, "low": 0.2179, "close": 0.2196, "volume": 3011752.0, "close_time": 1766462399999, "quote_volume": 662212.3116, "trades": 8624, "taker_buy_base": 1411897.0, "taker_buy_quote": 310598.4118 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2196, "high": 0.2199, "low": 0.2151, "close": 0.2157, "volume": 4889687.0, "close_time": 1766476799999, "quote_volume": 1061492.349, "trades": 10051, "taker_buy_base": 1749709.0, "taker_buy_quote": 379773.9952 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2157, "high": 0.2184, "low": 0.2143, "close": 0.2181, "volume": 3230326.0, "close_time": 1766491199999, "quote_volume": 698176.6016, "trades": 6551, "taker_buy_base": 1362429.0, "taker_buy_quote": 294875.32 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2181, "high": 0.2187, "low": 0.2134, "close": 0.2168, "volume": 9307769.0, "close_time": 1766505599999, "quote_volume": 2015353.519, "trades": 22600, "taker_buy_base": 4787257.0, "taker_buy_quote": 1036705.8848 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2168, "high": 0.2189, "low": 0.215, "close": 0.217, "volume": 4706249.0, "close_time": 1766519999999, "quote_volume": 1022081.2712, "trades": 13944, "taker_buy_base": 2526580.0, "taker_buy_quote": 548773.6633 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.217, "high": 0.219, "low": 0.2163, "close": 0.2173, "volume": 3109542.0, "close_time": 1766534399999, "quote_volume": 675535.485, "trades": 7783, "taker_buy_base": 1648699.0, "taker_buy_quote": 358091.5999 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2172, "high": 0.2183, "low": 0.2138, "close": 0.2159, "volume": 4407523.0, "close_time": 1766548799999, "quote_volume": 954427.3465, "trades": 11374, "taker_buy_base": 2476137.0, "taker_buy_quote": 536321.8471 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2159, "high": 0.2169, "low": 0.2133, "close": 0.2138, "volume": 3357647.0, "close_time": 1766563199999, "quote_volume": 720097.8926, "trades": 7216, "taker_buy_base": 1876312.0, "taker_buy_quote": 402535.3558 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2137, "high": 0.2155, "low": 0.213, "close": 0.2145, "volume": 2806017.0, "close_time": 1766577599999, "quote_volume": 600927.5108, "trades": 7046, "taker_buy_base": 1517941.0, "taker_buy_quote": 325096.8972 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2144, "high": 0.2155, "low": 0.2124, "close": 0.2136, "volume": 4517216.0, "close_time": 1766591999999, "quote_volume": 967197.8174, "trades": 11722, "taker_buy_base": 2224956.0, "taker_buy_quote": 476578.182 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2136, "high": 0.215, "low": 0.2113, "close": 0.2123, "volume": 6461215.0, "close_time": 1766606399999, "quote_volume": 1374688.792, "trades": 17554, "taker_buy_base": 3167709.0, "taker_buy_quote": 674030.5109 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2124, "high": 0.2136, "low": 0.2119, "close": 0.2121, "volume": 4350962.0, "close_time": 1766620799999, "quote_volume": 925529.272, "trades": 9422, "taker_buy_base": 1976876.0, "taker_buy_quote": 420551.7732 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2121, "high": 0.2154, "low": 0.2116, "close": 0.2144, "volume": 3012511.0, "close_time": 1766635199999, "quote_volume": 641576.9098, "trades": 7475, "taker_buy_base": 1419605.0, "taker_buy_quote": 302303.2938 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2144, "high": 0.2157, "low": 0.2136, "close": 0.2143, "volume": 2820645.0, "close_time": 1766649599999, "quote_volume": 605189.0804, "trades": 6469, "taker_buy_base": 1280829.0, "taker_buy_quote": 274859.0753 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2143, "high": 0.2158, "low": 0.2115, "close": 0.2126, "volume": 2736023.0, "close_time": 1766663999999, "quote_volume": 583490.8007, "trades": 7125, "taker_buy_base": 1338102.0, "taker_buy_quote": 285427.5302 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2125, "high": 0.2161, "low": 0.2117, "close": 0.2152, "volume": 3546612.0, "close_time": 1766678399999, "quote_volume": 756618.2488, "trades": 8768, "taker_buy_base": 1966311.0, "taker_buy_quote": 419568.8348 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2153, "high": 0.2168, "low": 0.2133, "close": 0.2143, "volume": 2591356.0, "close_time": 1766692799999, "quote_volume": 556722.6197, "trades": 6116, "taker_buy_base": 1434593.0, "taker_buy_quote": 308362.4987 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2144, "high": 0.2145, "low": 0.2084, "close": 0.21, "volume": 4124143.0, "close_time": 1766707199999, "quote_volume": 872293.5204, "trades": 11007, "taker_buy_base": 1626664.0, "taker_buy_quote": 343494.4682 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.21, "high": 0.2161, "low": 0.2081, "close": 0.2144, "volume": 5826492.0, "close_time": 1766721599999, "quote_volume": 1239782.16, "trades": 15744, "taker_buy_base": 3200438.0, "taker_buy_quote": 682152.995 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2144, "high": 0.2157, "low": 0.2125, "close": 0.2128, "volume": 1896415.0, "close_time": 1766735999999, "quote_volume": 406014.6214, "trades": 5996, "taker_buy_base": 862894.0, "taker_buy_quote": 184855.2085 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2127, "high": 0.2165, "low": 0.2127, "close": 0.2157, "volume": 3341486.0, "close_time": 1766750399999, "quote_volume": 717604.5451, "trades": 6868, "taker_buy_base": 2037405.0, "taker_buy_quote": 437260.9825 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2157, "high": 0.2172, "low": 0.2105, "close": 0.2116, "volume": 4912274.0, "close_time": 1766764799999, "quote_volume": 1050559.5632, "trades": 14980, "taker_buy_base": 2187128.0, "taker_buy_quote": 468260.243 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2117, "high": 0.2147, "low": 0.2106, "close": 0.2146, "volume": 3286070.0, "close_time": 1766779199999, "quote_volume": 698738.2989, "trades": 8571, "taker_buy_base": 1360956.0, "taker_buy_quote": 289523.3096 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2145, "high": 0.2151, "low": 0.2133, "close": 0.2136, "volume": 1911443.0, "close_time": 1766793599999, "quote_volume": 409621.8544, "trades": 4523, "taker_buy_base": 847860.0, "taker_buy_quote": 181702.0291 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2135, "high": 0.2148, "low": 0.2125, "close": 0.2148, "volume": 2015845.0, "close_time": 1766807999999, "quote_volume": 429961.6004, "trades": 4424, "taker_buy_base": 1176512.0, "taker_buy_quote": 250875.2274 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2147, "high": 0.2149, "low": 0.2128, "close": 0.213, "volume": 1771747.0, "close_time": 1766822399999, "quote_volume": 378100.9488, "trades": 4214, "taker_buy_base": 769698.0, "taker_buy_quote": 164259.2437 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2131, "high": 0.2159, "low": 0.213, "close": 0.2158, "volume": 2167793.0, "close_time": 1766836799999, "quote_volume": 464446.853, "trades": 5724, "taker_buy_base": 1112852.0, "taker_buy_quote": 238321.8031 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2159, "high": 0.2167, "low": 0.2147, "close": 0.2159, "volume": 1971812.0, "close_time": 1766851199999, "quote_volume": 425402.8533, "trades": 5064, "taker_buy_base": 897526.0, "taker_buy_quote": 193710.123 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2161, "high": 0.217, "low": 0.215, "close": 0.2169, "volume": 1402109.0, "close_time": 1766865599999, "quote_volume": 302846.2007, "trades": 3881, "taker_buy_base": 707332.0, "taker_buy_quote": 152807.772 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2169, "high": 0.2216, "low": 0.2169, "close": 0.2209, "volume": 3698311.0, "close_time": 1766879999999, "quote_volume": 811664.0344, "trades": 9453, "taker_buy_base": 2321248.0, "taker_buy_quote": 509589.5265 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2209, "high": 0.2232, "low": 0.2209, "close": 0.2227, "volume": 2602111.0, "close_time": 1766894399999, "quote_volume": 578460.4661, "trades": 7409, "taker_buy_base": 1630073.0, "taker_buy_quote": 362560.6212 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2227, "high": 0.2249, "low": 0.2223, "close": 0.2245, "volume": 2594028.0, "close_time": 1766908799999, "quote_volume": 579277.4582, "trades": 7493, "taker_buy_base": 1571511.0, "taker_buy_quote": 350999.7121 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2246, "high": 0.225, "low": 0.2227, "close": 0.2241, "volume": 3479873.0, "close_time": 1766923199999, "quote_volume": 778660.8457, "trades": 8923, "taker_buy_base": 1525359.0, "taker_buy_quote": 341331.7204 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2242, "high": 0.2243, "low": 0.2217, "close": 0.2222, "volume": 4062998.0, "close_time": 1766937599999, "quote_volume": 905118.8031, "trades": 9341, "taker_buy_base": 2428456.0, "taker_buy_quote": 541149.6969 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2223, "high": 0.2233, "low": 0.2191, "close": 0.2193, "volume": 3156629.0, "close_time": 1766951999999, "quote_volume": 697324.9027, "trades": 9450, "taker_buy_base": 1373474.0, "taker_buy_quote": 303414.0841 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2193, "high": 0.2207, "low": 0.2182, "close": 0.2203, "volume": 2743532.0, "close_time": 1766966399999, "quote_volume": 601330.5036, "trades": 6952, "taker_buy_base": 1400740.0, "taker_buy_quote": 307120.4279 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2203, "high": 0.2275, "low": 0.2199, "close": 0.2266, "volume": 7783624.0, "close_time": 1766980799999, "quote_volume": 1745206.2635, "trades": 19348, "taker_buy_base": 4385383.0, "taker_buy_quote": 982934.2289 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2266, "high": 0.2277, "low": 0.224, "close": 0.2249, "volume": 5711187.0, "close_time": 1766995199999, "quote_volume": 1291400.3726, "trades": 13297, "taker_buy_base": 2479937.0, "taker_buy_quote": 560716.023 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.225, "high": 0.2259, "low": 0.2198, "close": 0.2205, "volume": 4684254.0, "close_time": 1767009599999, "quote_volume": 1041049.5134, "trades": 12058, "taker_buy_base": 2178025.0, "taker_buy_quote": 484352.4912 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2206, "high": 0.2209, "low": 0.2173, "close": 0.219, "volume": 5933691.0, "close_time": 1767023999999, "quote_volume": 1300834.2897, "trades": 16577, "taker_buy_base": 2595272.0, "taker_buy_quote": 568976.171 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2191, "high": 0.2198, "low": 0.217, "close": 0.2171, "volume": 3372036.0, "close_time": 1767038399999, "quote_volume": 735882.3508, "trades": 8300, "taker_buy_base": 1690427.0, "taker_buy_quote": 369019.3133 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2171, "high": 0.2174, "low": 0.2154, "close": 0.2161, "volume": 2509334.0, "close_time": 1767052799999, "quote_volume": 542408.4405, "trades": 6216, "taker_buy_base": 1157568.0, "taker_buy_quote": 250228.8681 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.216, "high": 0.2162, "low": 0.2129, "close": 0.2145, "volume": 5643879.0, "close_time": 1767067199999, "quote_volume": 1210923.7599, "trades": 9792, "taker_buy_base": 3341901.0, "taker_buy_quote": 716807.9875 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2145, "high": 0.2149, "low": 0.2133, "close": 0.2146, "volume": 4773543.0, "close_time": 1767081599999, "quote_volume": 1022099.5154, "trades": 7460, "taker_buy_base": 2943623.0, "taker_buy_quote": 630291.9036 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2146, "high": 0.2151, "low": 0.2132, "close": 0.2136, "volume": 5198091.0, "close_time": 1767095999999, "quote_volume": 1113547.151, "trades": 9386, "taker_buy_base": 3172395.0, "taker_buy_quote": 679743.4724 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2136, "high": 0.2155, "low": 0.2127, "close": 0.214, "volume": 4279085.0, "close_time": 1767110399999, "quote_volume": 915227.9089, "trades": 11372, "taker_buy_base": 2195065.0, "taker_buy_quote": 469741.4084 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2141, "high": 0.2143, "low": 0.211, "close": 0.2113, "volume": 7477824.0, "close_time": 1767124799999, "quote_volume": 1588217.7046, "trades": 11730, "taker_buy_base": 3736009.0, "taker_buy_quote": 793421.3073 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2114, "high": 0.2114, "low": 0.2099, "close": 0.2107, "volume": 6156539.0, "close_time": 1767139199999, "quote_volume": 1296238.5088, "trades": 8135, "taker_buy_base": 2732847.0, "taker_buy_quote": 575497.8213 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2107, "high": 0.2116, "low": 0.2084, "close": 0.2093, "volume": 5228701.0, "close_time": 1767153599999, "quote_volume": 1099263.6368, "trades": 7813, "taker_buy_base": 2966937.0, "taker_buy_quote": 624004.1626 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2093, "high": 0.2093, "low": 0.2076, "close": 0.2087, "volume": 3808676.0, "close_time": 1767167999999, "quote_volume": 794166.2522, "trades": 5987, "taker_buy_base": 2329647.0, "taker_buy_quote": 485740.6814 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2087, "high": 0.209, "low": 0.207, "close": 0.2082, "volume": 5700699.0, "close_time": 1767182399999, "quote_volume": 1185473.4579, "trades": 8399, "taker_buy_base": 2923089.0, "taker_buy_quote": 607977.0433 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2081, "high": 0.2085, "low": 0.2047, "close": 0.205, "volume": 6018556.0, "close_time": 1767196799999, "quote_volume": 1245184.6728, "trades": 10774, "taker_buy_base": 2772428.0, "taker_buy_quote": 573883.4296 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2051, "high": 0.2052, "low": 0.1986, "close": 0.1989, "volume": 14330229.0, "close_time": 1767211199999, "quote_volume": 2871935.2357, "trades": 22474, "taker_buy_base": 7522680.0, "taker_buy_quote": 1507238.4542 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1989, "high": 0.2018, "low": 0.1978, "close": 0.201, "volume": 8814581.0, "close_time": 1767225599999, "quote_volume": 1765456.2324, "trades": 12060, "taker_buy_base": 5087008.0, "taker_buy_quote": 1019136.8672 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.201, "high": 0.205, "low": 0.201, "close": 0.2027, "volume": 7055339.0, "close_time": 1767239999999, "quote_volume": 1432170.5701, "trades": 11891, "taker_buy_base": 4002142.0, "taker_buy_quote": 812037.2089 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2027, "high": 0.2032, "low": 0.2023, "close": 0.2028, "volume": 2801017.0, "close_time": 1767254399999, "quote_volume": 567927.959, "trades": 6228, "taker_buy_base": 1306577.0, "taker_buy_quote": 264955.6792 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2028, "high": 0.2053, "low": 0.2025, "close": 0.205, "volume": 2513646.0, "close_time": 1767268799999, "quote_volume": 513477.6736, "trades": 5575, "taker_buy_base": 1301970.0, "taker_buy_quote": 266003.925 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.205, "high": 0.2075, "low": 0.2043, "close": 0.2067, "volume": 3035202.0, "close_time": 1767283199999, "quote_volume": 624158.8255, "trades": 6967, "taker_buy_base": 1628267.0, "taker_buy_quote": 335022.9507 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2066, "high": 0.2102, "low": 0.2052, "close": 0.2065, "volume": 11112911.0, "close_time": 1767297599999, "quote_volume": 2305401.2544, "trades": 14540, "taker_buy_base": 6194832.0, "taker_buy_quote": 1285476.0072 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2065, "high": 0.2094, "low": 0.2063, "close": 0.2087, "volume": 4725438.0, "close_time": 1767311999999, "quote_volume": 981483.6647, "trades": 7917, "taker_buy_base": 2770619.0, "taker_buy_quote": 575631.9818 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2087, "high": 0.2098, "low": 0.2056, "close": 0.209, "volume": 6428208.0, "close_time": 1767326399999, "quote_volume": 1332891.7667, "trades": 9691, "taker_buy_base": 3383451.0, "taker_buy_quote": 701159.907 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2091, "high": 0.2093, "low": 0.2058, "close": 0.2059, "volume": 3498859.0, "close_time": 1767340799999, "quote_volume": 726053.3118, "trades": 6546, "taker_buy_base": 1630401.0, "taker_buy_quote": 338491.0832 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.206, "high": 0.2125, "low": 0.2058, "close": 0.2098, "volume": 7521902.0, "close_time": 1767355199999, "quote_volume": 1579052.2015, "trades": 15546, "taker_buy_base": 3910454.0, "taker_buy_quote": 821126.0342 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2097, "high": 0.214, "low": 0.209, "close": 0.2113, "volume": 11970134.0, "close_time": 1767369599999, "quote_volume": 2535582.3558, "trades": 27646, "taker_buy_base": 6166351.0, "taker_buy_quote": 1306680.2962 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2112, "high": 0.219, "low": 0.2111, "close": 0.2154, "volume": 14743854.0, "close_time": 1767383999999, "quote_volume": 3186889.3944, "trades": 30762, "taker_buy_base": 8105418.0, "taker_buy_quote": 1751361.9605 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2154, "high": 0.2208, "low": 0.2148, "close": 0.2191, "volume": 16581585.0, "close_time": 1767398399999, "quote_volume": 3606307.3675, "trades": 31633, "taker_buy_base": 9599149.0, "taker_buy_quote": 2087597.0876 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2191, "high": 0.2264, "low": 0.2191, "close": 0.2262, "volume": 10948977.0, "close_time": 1767412799999, "quote_volume": 2448571.3991, "trades": 27297, "taker_buy_base": 5599183.0, "taker_buy_quote": 1251745.8604 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2262, "high": 0.2278, "low": 0.2168, "close": 0.2183, "volume": 11029983.0, "close_time": 1767427199999, "quote_volume": 2461133.4423, "trades": 22930, "taker_buy_base": 5009340.0, "taker_buy_quote": 1120827.3219 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2183, "high": 0.2209, "low": 0.2172, "close": 0.2185, "volume": 5663938.0, "close_time": 1767441599999, "quote_volume": 1241062.3075, "trades": 12747, "taker_buy_base": 2778053.0, "taker_buy_quote": 608775.9175 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2185, "high": 0.2211, "low": 0.2181, "close": 0.2189, "volume": 3956935.0, "close_time": 1767455999999, "quote_volume": 868405.9215, "trades": 8331, "taker_buy_base": 1933301.0, "taker_buy_quote": 424189.1822 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2189, "high": 0.2212, "low": 0.2186, "close": 0.2202, "volume": 3614631.0, "close_time": 1767470399999, "quote_volume": 795582.8304, "trades": 7714, "taker_buy_base": 1782589.0, "taker_buy_quote": 392372.9557 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2203, "high": 0.2222, "low": 0.2189, "close": 0.2222, "volume": 2632158.0, "close_time": 1767484799999, "quote_volume": 581000.4065, "trades": 5893, "taker_buy_base": 1456661.0, "taker_buy_quote": 321573.463 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2222, "high": 0.2281, "low": 0.2218, "close": 0.2277, "volume": 6119990.0, "close_time": 1767499199999, "quote_volume": 1377866.0194, "trades": 17140, "taker_buy_base": 2902847.0, "taker_buy_quote": 653688.1519 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2276, "high": 0.231, "low": 0.2271, "close": 0.23, "volume": 8989272.0, "close_time": 1767513599999, "quote_volume": 2059388.6324, "trades": 19032, "taker_buy_base": 5327075.0, "taker_buy_quote": 1220145.5601 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2301, "high": 0.2355, "low": 0.2281, "close": 0.2344, "volume": 15776743.0, "close_time": 1767527999999, "quote_volume": 3661455.8841, "trades": 27739, "taker_buy_base": 8499179.0, "taker_buy_quote": 1973278.1354 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2344, "high": 0.2352, "low": 0.2323, "close": 0.2348, "volume": 12554974.0, "close_time": 1767542399999, "quote_volume": 2938740.5725, "trades": 21495, "taker_buy_base": 6323516.0, "taker_buy_quote": 1480625.0958 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2347, "high": 0.2358, "low": 0.2299, "close": 0.2327, "volume": 8870838.0, "close_time": 1767556799999, "quote_volume": 2072028.5006, "trades": 18478, "taker_buy_base": 4493028.0, "taker_buy_quote": 1050537.019 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2326, "high": 0.2342, "low": 0.2313, "close": 0.233, "volume": 4909848.0, "close_time": 1767571199999, "quote_volume": 1143082.7021, "trades": 12058, "taker_buy_base": 2398188.0, "taker_buy_quote": 558569.5933 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.233, "high": 0.2366, "low": 0.232, "close": 0.2343, "volume": 16685907.0, "close_time": 1767585599999, "quote_volume": 3918835.9553, "trades": 33494, "taker_buy_base": 8978414.0, "taker_buy_quote": 2109491.6758 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2343, "high": 0.2345, "low": 0.2297, "close": 0.2328, "volume": 7740525.0, "close_time": 1767599999999, "quote_volume": 1797348.3123, "trades": 15873, "taker_buy_base": 3862380.0, "taker_buy_quote": 897173.0304 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2328, "high": 0.234, "low": 0.2304, "close": 0.2321, "volume": 6640001.0, "close_time": 1767614399999, "quote_volume": 1541123.795, "trades": 14624, "taker_buy_base": 3225122.0, "taker_buy_quote": 748494.2211 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2321, "high": 0.2374, "low": 0.2302, "close": 0.2368, "volume": 12736215.0, "close_time": 1767628799999, "quote_volume": 2968195.4193, "trades": 27788, "taker_buy_base": 6076612.0, "taker_buy_quote": 1417301.3093 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2367, "high": 0.2462, "low": 0.2341, "close": 0.2431, "volume": 22809623.0, "close_time": 1767643199999, "quote_volume": 5480622.2023, "trades": 43647, "taker_buy_base": 13155306.0, "taker_buy_quote": 3157748.5336 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2431, "high": 0.2541, "low": 0.2431, "close": 0.2526, "volume": 37561721.0, "close_time": 1767657599999, "quote_volume": 9338068.408, "trades": 71694, "taker_buy_base": 20762694.0, "taker_buy_quote": 5161401.2484 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2527, "high": 0.2557, "low": 0.2487, "close": 0.2516, "volume": 27677591.0, "close_time": 1767671999999, "quote_volume": 6968861.3689, "trades": 69298, "taker_buy_base": 14683434.0, "taker_buy_quote": 3697280.2498 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2516, "high": 0.2532, "low": 0.2448, "close": 0.2457, "volume": 12592220.0, "close_time": 1767686399999, "quote_volume": 3152715.8951, "trades": 36630, "taker_buy_base": 6770657.0, "taker_buy_quote": 1695724.8815 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2457, "high": 0.2495, "low": 0.2447, "close": 0.2495, "volume": 10266034.0, "close_time": 1767700799999, "quote_volume": 2538060.1877, "trades": 26554, "taker_buy_base": 5690573.0, "taker_buy_quote": 1406911.9807 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2495, "high": 0.2528, "low": 0.2448, "close": 0.2461, "volume": 21139217.0, "close_time": 1767715199999, "quote_volume": 5286421.7439, "trades": 49742, "taker_buy_base": 10755135.0, "taker_buy_quote": 2690670.2219 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2461, "high": 0.2468, "low": 0.2338, "close": 0.2382, "volume": 23142765.0, "close_time": 1767729599999, "quote_volume": 5533722.158, "trades": 53693, "taker_buy_base": 10956955.0, "taker_buy_quote": 2621518.4236 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2382, "high": 0.2445, "low": 0.2382, "close": 0.2438, "volume": 9803336.0, "close_time": 1767743999999, "quote_volume": 2369546.0711, "trades": 23072, "taker_buy_base": 5554499.0, "taker_buy_quote": 1342269.6553 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2438, "high": 0.2439, "low": 0.2377, "close": 0.2404, "volume": 8008119.0, "close_time": 1767758399999, "quote_volume": 1924595.181, "trades": 18447, "taker_buy_base": 3864077.0, "taker_buy_quote": 929170.2831 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2405, "high": 0.2431, "low": 0.2388, "close": 0.2426, "volume": 3396723.0, "close_time": 1767772799999, "quote_volume": 817946.7788, "trades": 9678, "taker_buy_base": 1661245.0, "taker_buy_quote": 400060.4171 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2427, "high": 0.2439, "low": 0.2372, "close": 0.2385, "volume": 7230832.0, "close_time": 1767787199999, "quote_volume": 1732244.004, "trades": 19168, "taker_buy_base": 3416701.0, "taker_buy_quote": 818630.7884 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2385, "high": 0.2386, "low": 0.2331, "close": 0.2338, "volume": 10074684.0, "close_time": 1767801599999, "quote_volume": 2376378.2714, "trades": 28398, "taker_buy_base": 4885461.0, "taker_buy_quote": 1152649.0677 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2339, "high": 0.2374, "low": 0.2329, "close": 0.2352, "volume": 8166365.0, "close_time": 1767815999999, "quote_volume": 1921706.4544, "trades": 19712, "taker_buy_base": 4062859.0, "taker_buy_quote": 956109.9256 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2353, "high": 0.2357, "low": 0.232, "close": 0.2342, "volume": 7153138.0, "close_time": 1767830399999, "quote_volume": 1670986.5489, "trades": 17468, "taker_buy_base": 3913916.0, "taker_buy_quote": 914790.7214 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2341, "high": 0.2362, "low": 0.2315, "close": 0.2318, "volume": 6734899.0, "close_time": 1767844799999, "quote_volume": 1577176.2901, "trades": 16603, "taker_buy_base": 3460216.0, "taker_buy_quote": 810992.1396 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2318, "high": 0.2346, "low": 0.2275, "close": 0.2302, "volume": 8266787.0, "close_time": 1767859199999, "quote_volume": 1907156.5823, "trades": 19896, "taker_buy_base": 3922653.0, "taker_buy_quote": 905368.3329 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2302, "high": 0.2316, "low": 0.2263, "close": 0.2288, "volume": 10119410.0, "close_time": 1767873599999, "quote_volume": 2318061.9243, "trades": 19817, "taker_buy_base": 4348443.0, "taker_buy_quote": 996878.8126 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2288, "high": 0.2324, "low": 0.2256, "close": 0.2323, "volume": 8088212.0, "close_time": 1767887999999, "quote_volume": 1843906.888, "trades": 25053, "taker_buy_base": 3996287.0, "taker_buy_quote": 911943.4205 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2324, "high": 0.2336, "low": 0.2295, "close": 0.2301, "volume": 8608261.0, "close_time": 1767902399999, "quote_volume": 1996797.5891, "trades": 20093, "taker_buy_base": 4980547.0, "taker_buy_quote": 1155499.1955 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2301, "high": 0.2327, "low": 0.2283, "close": 0.2302, "volume": 3354086.0, "close_time": 1767916799999, "quote_volume": 772955.7587, "trades": 9416, "taker_buy_base": 1925649.0, "taker_buy_quote": 444072.9397 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2303, "high": 0.2325, "low": 0.2287, "close": 0.2318, "volume": 5735595.0, "close_time": 1767931199999, "quote_volume": 1321236.5859, "trades": 13283, "taker_buy_base": 3057585.0, "taker_buy_quote": 704770.9199 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2318, "high": 0.2331, "low": 0.2305, "close": 0.2309, "volume": 3870578.0, "close_time": 1767945599999, "quote_volume": 896927.6317, "trades": 10458, "taker_buy_base": 1876556.0, "taker_buy_quote": 434748.9986 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2309, "high": 0.2311, "low": 0.2263, "close": 0.2282, "volume": 6205355.0, "close_time": 1767959999999, "quote_volume": 1418237.9536, "trades": 13275, "taker_buy_base": 2527736.0, "taker_buy_quote": 577890.6677 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2281, "high": 0.2335, "low": 0.2255, "close": 0.2297, "volume": 10999451.0, "close_time": 1767974399999, "quote_volume": 2520446.6733, "trades": 29301, "taker_buy_base": 5608706.0, "taker_buy_quote": 1286273.3094 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2298, "high": 0.2328, "low": 0.2261, "close": 0.2265, "volume": 7071822.0, "close_time": 1767988799999, "quote_volume": 1623315.2606, "trades": 19271, "taker_buy_base": 3476081.0, "taker_buy_quote": 798704.605 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2265, "high": 0.2288, "low": 0.2255, "close": 0.2284, "volume": 3247346.0, "close_time": 1768003199999, "quote_volume": 737191.9724, "trades": 8052, "taker_buy_base": 1790410.0, "taker_buy_quote": 406568.7673 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2283, "high": 0.2288, "low": 0.2262, "close": 0.2268, "volume": 2858930.0, "close_time": 1768017599999, "quote_volume": 650581.0298, "trades": 7718, "taker_buy_base": 1360423.0, "taker_buy_quote": 309667.7714 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2268, "high": 0.2279, "low": 0.2252, "close": 0.2277, "volume": 3147464.0, "close_time": 1768031999999, "quote_volume": 712390.488, "trades": 7581, "taker_buy_base": 1719575.0, "taker_buy_quote": 389214.4525 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2277, "high": 0.2283, "low": 0.2265, "close": 0.2283, "volume": 2723446.0, "close_time": 1768046399999, "quote_volume": 619253.4943, "trades": 5690, "taker_buy_base": 1351869.0, "taker_buy_quote": 307516.971 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2282, "high": 0.2292, "low": 0.2268, "close": 0.2272, "volume": 2041706.0, "close_time": 1768060799999, "quote_volume": 466041.0598, "trades": 5425, "taker_buy_base": 895472.0, "taker_buy_quote": 204420.299 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2271, "high": 0.2279, "low": 0.2255, "close": 0.2278, "volume": 1636543.0, "close_time": 1768075199999, "quote_volume": 370931.2946, "trades": 4001, "taker_buy_base": 1038383.0, "taker_buy_quote": 235367.4545 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2279, "high": 0.228, "low": 0.2254, "close": 0.2264, "volume": 1665230.0, "close_time": 1768089599999, "quote_volume": 377518.5708, "trades": 5420, "taker_buy_base": 711115.0, "taker_buy_quote": 161178.2775 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2264, "high": 0.228, "low": 0.2254, "close": 0.2276, "volume": 2891498.0, "close_time": 1768103999999, "quote_volume": 655251.1589, "trades": 7435, "taker_buy_base": 1426961.0, "taker_buy_quote": 323351.6422 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2276, "high": 0.2286, "low": 0.2263, "close": 0.2282, "volume": 2538346.0, "close_time": 1768118399999, "quote_volume": 577371.6429, "trades": 6905, "taker_buy_base": 1210228.0, "taker_buy_quote": 275309.3718 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2283, "high": 0.2288, "low": 0.227, "close": 0.2272, "volume": 1595809.0, "close_time": 1768132799999, "quote_volume": 363942.5355, "trades": 4985, "taker_buy_base": 641929.0, "taker_buy_quote": 146431.1375 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2272, "high": 0.2293, "low": 0.2244, "close": 0.2254, "volume": 4360358.0, "close_time": 1768147199999, "quote_volume": 990262.3229, "trades": 11472, "taker_buy_base": 1869691.0, "taker_buy_quote": 424800.0966 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2254, "high": 0.2282, "low": 0.2248, "close": 0.2254, "volume": 4030742.0, "close_time": 1768161599999, "quote_volume": 912177.9577, "trades": 13035, "taker_buy_base": 1827868.0, "taker_buy_quote": 414073.4658 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2254, "high": 0.2254, "low": 0.2215, "close": 0.2244, "volume": 9627698.0, "close_time": 1768175999999, "quote_volume": 2148543.256, "trades": 20497, "taker_buy_base": 5065369.0, "taker_buy_quote": 1130840.6542 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2243, "high": 0.2289, "low": 0.2217, "close": 0.2258, "volume": 7198549.0, "close_time": 1768190399999, "quote_volume": 1627497.3099, "trades": 20819, "taker_buy_base": 3627547.0, "taker_buy_quote": 819781.1342 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2259, "high": 0.2279, "low": 0.2227, "close": 0.223, "volume": 3329048.0, "close_time": 1768204799999, "quote_volume": 751913.5031, "trades": 9283, "taker_buy_base": 1690068.0, "taker_buy_quote": 381756.398 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.223, "high": 0.2241, "low": 0.2185, "close": 0.2198, "volume": 11744777.0, "close_time": 1768219199999, "quote_volume": 2587504.6784, "trades": 27687, "taker_buy_base": 5228247.0, "taker_buy_quote": 1150831.3612 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2199, "high": 0.2238, "low": 0.2164, "close": 0.2236, "volume": 10921363.0, "close_time": 1768233599999, "quote_volume": 2399784.8093, "trades": 25636, "taker_buy_base": 4761610.0, "taker_buy_quote": 1047534.7332 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2236, "high": 0.2245, "low": 0.2199, "close": 0.2216, "volume": 8044385.0, "close_time": 1768247999999, "quote_volume": 1790010.9618, "trades": 20065, "taker_buy_base": 4013848.0, "taker_buy_quote": 893617.6703 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2217, "high": 0.2226, "low": 0.2186, "close": 0.2193, "volume": 3725249.0, "close_time": 1768262399999, "quote_volume": 820118.662, "trades": 9663, "taker_buy_base": 1671476.0, "taker_buy_quote": 367979.0171 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2192, "high": 0.2214, "low": 0.2189, "close": 0.2205, "volume": 3999229.0, "close_time": 1768276799999, "quote_volume": 880280.4042, "trades": 11007, "taker_buy_base": 2050674.0, "taker_buy_quote": 451496.4123 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2206, "high": 0.2247, "low": 0.2203, "close": 0.2223, "volume": 4153306.0, "close_time": 1768291199999, "quote_volume": 925014.9357, "trades": 10493, "taker_buy_base": 2074993.0, "taker_buy_quote": 462346.9234 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2223, "high": 0.2247, "low": 0.2222, "close": 0.2237, "volume": 4401542.0, "close_time": 1768305599999, "quote_volume": 982903.8169, "trades": 8565, "taker_buy_base": 2489986.0, "taker_buy_quote": 555863.6938 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2238, "high": 0.23, "low": 0.2232, "close": 0.2299, "volume": 10902700.0, "close_time": 1768319999999, "quote_volume": 2466994.1857, "trades": 26583, "taker_buy_base": 5366995.0, "taker_buy_quote": 1215896.2853 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2299, "high": 0.2331, "low": 0.2294, "close": 0.2328, "volume": 9422566.0, "close_time": 1768334399999, "quote_volume": 2175688.7986, "trades": 21961, "taker_buy_base": 4486323.0, "taker_buy_quote": 1036219.7166 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2328, "high": 0.2416, "low": 0.2314, "close": 0.2386, "volume": 23592542.0, "close_time": 1768348799999, "quote_volume": 5589317.6977, "trades": 53404, "taker_buy_base": 12919490.0, "taker_buy_quote": 3058182.3931 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2386, "high": 0.2442, "low": 0.2385, "close": 0.2441, "volume": 16539171.0, "close_time": 1768363199999, "quote_volume": 3987263.1799, "trades": 37440, "taker_buy_base": 9262413.0, "taker_buy_quote": 2233455.2185 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.244, "high": 0.2472, "low": 0.241, "close": 0.2438, "volume": 19023052.0, "close_time": 1768377599999, "quote_volume": 4649013.2519, "trades": 41667, "taker_buy_base": 9889464.0, "taker_buy_quote": 2417634.3347 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2439, "high": 0.2458, "low": 0.2383, "close": 0.239, "volume": 10932723.0, "close_time": 1768391999999, "quote_volume": 2650724.1902, "trades": 23236, "taker_buy_base": 5238408.0, "taker_buy_quote": 1270567.5712 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2389, "high": 0.2436, "low": 0.2379, "close": 0.2408, "volume": 12828585.0, "close_time": 1768406399999, "quote_volume": 3089727.9854, "trades": 33371, "taker_buy_base": 6656447.0, "taker_buy_quote": 1603915.8047 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2407, "high": 0.243, "low": 0.2349, "close": 0.2373, "volume": 16207264.0, "close_time": 1768420799999, "quote_volume": 3867397.9552, "trades": 35537, "taker_buy_base": 8482796.0, "taker_buy_quote": 2024739.4816 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2372, "high": 0.2391, "low": 0.2353, "close": 0.2361, "volume": 8230819.0, "close_time": 1768435199999, "quote_volume": 1951271.7593, "trades": 16777, "taker_buy_base": 4208184.0, "taker_buy_quote": 997862.2715 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2361, "high": 0.2366, "low": 0.2293, "close": 0.23, "volume": 8907545.0, "close_time": 1768449599999, "quote_volume": 2074365.537, "trades": 21007, "taker_buy_base": 3623561.0, "taker_buy_quote": 843618.8757 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.23, "high": 0.232, "low": 0.2295, "close": 0.2318, "volume": 7858671.0, "close_time": 1768463999999, "quote_volume": 1814553.4055, "trades": 14078, "taker_buy_base": 4203988.0, "taker_buy_quote": 971333.4129 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2319, "high": 0.2332, "low": 0.2299, "close": 0.2313, "volume": 5634858.0, "close_time": 1768478399999, "quote_volume": 1305028.6259, "trades": 11090, "taker_buy_base": 2855847.0, "taker_buy_quote": 661611.5881 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2313, "high": 0.2346, "low": 0.2266, "close": 0.2307, "volume": 15281990.0, "close_time": 1768492799999, "quote_volume": 3531317.7894, "trades": 32530, "taker_buy_base": 7720760.0, "taker_buy_quote": 1785175.6002 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2307, "high": 0.2321, "low": 0.2253, "close": 0.2267, "volume": 7904668.0, "close_time": 1768507199999, "quote_volume": 1805016.4362, "trades": 22048, "taker_buy_base": 3293607.0, "taker_buy_quote": 752144.7296 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2268, "high": 0.2289, "low": 0.2246, "close": 0.2285, "volume": 4574329.0, "close_time": 1768521599999, "quote_volume": 1037977.592, "trades": 9559, "taker_buy_base": 2121075.0, "taker_buy_quote": 481823.0637 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2284, "high": 0.2291, "low": 0.2266, "close": 0.2274, "volume": 3720404.0, "close_time": 1768535999999, "quote_volume": 847918.4885, "trades": 8949, "taker_buy_base": 1900132.0, "taker_buy_quote": 433118.7568 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2275, "high": 0.2284, "low": 0.2254, "close": 0.2282, "volume": 3832433.0, "close_time": 1768550399999, "quote_volume": 871133.6433, "trades": 7799, "taker_buy_base": 1916386.0, "taker_buy_quote": 435687.3096 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2282, "high": 0.2294, "low": 0.224, "close": 0.2258, "volume": 10740909.0, "close_time": 1768564799999, "quote_volume": 2431683.468, "trades": 19593, "taker_buy_base": 4375005.0, "taker_buy_quote": 990363.3731 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2257, "high": 0.2258, "low": 0.22, "close": 0.2216, "volume": 9625336.0, "close_time": 1768579199999, "quote_volume": 2148025.6313, "trades": 25160, "taker_buy_base": 4068389.0, "taker_buy_quote": 908470.2569 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2215, "high": 0.2233, "low": 0.221, "close": 0.2232, "volume": 5794405.0, "close_time": 1768593599999, "quote_volume": 1286594.3106, "trades": 13447, "taker_buy_base": 3270003.0, "taker_buy_quote": 726015.1126 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2231, "high": 0.2283, "low": 0.2222, "close": 0.226, "volume": 5162939.0, "close_time": 1768607999999, "quote_volume": 1170270.8475, "trades": 11217, "taker_buy_base": 3411831.0, "taker_buy_quote": 773118.4903 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2261, "high": 0.2271, "low": 0.2249, "close": 0.2253, "volume": 2856674.0, "close_time": 1768622399999, "quote_volume": 645801.789, "trades": 5680, "taker_buy_base": 1282077.0, "taker_buy_quote": 290031.4499 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2253, "high": 0.2258, "low": 0.2246, "close": 0.2255, "volume": 1853117.0, "close_time": 1768636799999, "quote_volume": 417526.1172, "trades": 5291, "taker_buy_base": 990299.0, "taker_buy_quote": 223122.583 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2255, "high": 0.2284, "low": 0.2255, "close": 0.2269, "volume": 2837248.0, "close_time": 1768651199999, "quote_volume": 644016.0154, "trades": 6040, "taker_buy_base": 1286521.0, "taker_buy_quote": 291916.0086 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2269, "high": 0.2323, "low": 0.2267, "close": 0.2322, "volume": 5661346.0, "close_time": 1768665599999, "quote_volume": 1301439.6453, "trades": 9697, "taker_buy_base": 3201201.0, "taker_buy_quote": 735918.2293 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2322, "high": 0.2353, "low": 0.2311, "close": 0.2353, "volume": 5296931.0, "close_time": 1768679999999, "quote_volume": 1232854.8406, "trades": 9936, "taker_buy_base": 2673994.0, "taker_buy_quote": 622367.9982 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2353, "high": 0.2391, "low": 0.2296, "close": 0.2309, "volume": 9156475.0, "close_time": 1768694399999, "quote_volume": 2142788.9241, "trades": 14867, "taker_buy_base": 4452191.0, "taker_buy_quote": 1043268.7569 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2309, "high": 0.2328, "low": 0.2277, "close": 0.2294, "volume": 6018183.0, "close_time": 1768708799999, "quote_volume": 1383186.6007, "trades": 12827, "taker_buy_base": 2573007.0, "taker_buy_quote": 591566.1186 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2294, "high": 0.2294, "low": 0.2271, "close": 0.2274, "volume": 2603049.0, "close_time": 1768723199999, "quote_volume": 593894.6189, "trades": 6489, "taker_buy_base": 1354071.0, "taker_buy_quote": 308961.1138 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2273, "high": 0.2281, "low": 0.2261, "close": 0.2264, "volume": 4099576.0, "close_time": 1768737599999, "quote_volume": 930891.1628, "trades": 7843, "taker_buy_base": 1872560.0, "taker_buy_quote": 425241.127 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2264, "high": 0.2266, "low": 0.2233, "close": 0.2247, "volume": 5474353.0, "close_time": 1768751999999, "quote_volume": 1234463.9192, "trades": 10900, "taker_buy_base": 2582879.0, "taker_buy_quote": 582360.8095 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2247, "high": 0.2283, "low": 0.2242, "close": 0.2259, "volume": 4116683.0, "close_time": 1768766399999, "quote_volume": 930157.0685, "trades": 9992, "taker_buy_base": 1964934.0, "taker_buy_quote": 443984.1681 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.226, "high": 0.2273, "low": 0.2178, "close": 0.2182, "volume": 9952602.0, "close_time": 1768780799999, "quote_volume": 2208561.1832, "trades": 24707, "taker_buy_base": 4634289.0, "taker_buy_quote": 1028985.8394 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2181, "high": 0.2181, "low": 0.2028, "close": 0.2147, "volume": 49483807.0, "close_time": 1768795199999, "quote_volume": 10430902.9603, "trades": 78703, "taker_buy_base": 25907044.0, "taker_buy_quote": 5459572.2616 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2148, "high": 0.2181, "low": 0.213, "close": 0.2136, "volume": 11084479.0, "close_time": 1768809599999, "quote_volume": 2387853.0251, "trades": 16730, "taker_buy_base": 5428168.0, "taker_buy_quote": 1168816.507 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2136, "high": 0.2174, "low": 0.213, "close": 0.2149, "volume": 8815784.0, "close_time": 1768823999999, "quote_volume": 1897486.8573, "trades": 16449, "taker_buy_base": 5421175.0, "taker_buy_quote": 1167167.6227 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2149, "high": 0.217, "low": 0.2134, "close": 0.2163, "volume": 6174508.0, "close_time": 1768838399999, "quote_volume": 1328284.364, "trades": 12570, "taker_buy_base": 2695591.0, "taker_buy_quote": 579796.8358 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2162, "high": 0.2201, "low": 0.2158, "close": 0.2188, "volume": 6048149.0, "close_time": 1768852799999, "quote_volume": 1318937.0673, "trades": 13637, "taker_buy_base": 2768187.0, "taker_buy_quote": 603228.3316 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2189, "high": 0.22, "low": 0.2142, "close": 0.2157, "volume": 4926526.0, "close_time": 1768867199999, "quote_volume": 1068523.1693, "trades": 14179, "taker_buy_base": 2222822.0, "taker_buy_quote": 481913.9007 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2157, "high": 0.2169, "low": 0.2138, "close": 0.2147, "volume": 3650737.0, "close_time": 1768881599999, "quote_volume": 785639.1869, "trades": 9926, "taker_buy_base": 1706940.0, "taker_buy_quote": 367387.4926 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2147, "high": 0.2164, "low": 0.2128, "close": 0.2132, "volume": 7597842.0, "close_time": 1768895999999, "quote_volume": 1631199.9345, "trades": 14413, "taker_buy_base": 3644752.0, "taker_buy_quote": 782942.5206 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2132, "high": 0.2137, "low": 0.2104, "close": 0.2113, "volume": 5036593.0, "close_time": 1768910399999, "quote_volume": 1067763.0255, "trades": 11254, "taker_buy_base": 2310577.0, "taker_buy_quote": 489867.8205 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2114, "high": 0.2139, "low": 0.2105, "close": 0.2119, "volume": 7860140.0, "close_time": 1768924799999, "quote_volume": 1665514.7211, "trades": 18672, "taker_buy_base": 3360123.0, "taker_buy_quote": 712097.7246 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2118, "high": 0.2128, "low": 0.2077, "close": 0.2089, "volume": 7575955.0, "close_time": 1768939199999, "quote_volume": 1587184.3245, "trades": 17206, "taker_buy_base": 3369847.0, "taker_buy_quote": 705637.0225 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.209, "high": 0.2102, "low": 0.2052, "close": 0.207, "volume": 5197448.0, "close_time": 1768953599999, "quote_volume": 1079730.5281, "trades": 12423, "taker_buy_base": 2392292.0, "taker_buy_quote": 497562.0603 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.207, "high": 0.2135, "low": 0.2068, "close": 0.2117, "volume": 4903937.0, "close_time": 1768967999999, "quote_volume": 1037313.6522, "trades": 10733, "taker_buy_base": 2527698.0, "taker_buy_quote": 534469.4912 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2118, "high": 0.2153, "low": 0.2113, "close": 0.2131, "volume": 19700149.0, "close_time": 1768982399999, "quote_volume": 4207855.8082, "trades": 19718, "taker_buy_base": 9776409.0, "taker_buy_quote": 2089669.3915 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2131, "high": 0.2138, "low": 0.2101, "close": 0.2104, "volume": 4421853.0, "close_time": 1768996799999, "quote_volume": 938639.884, "trades": 9720, "taker_buy_base": 2038091.0, "taker_buy_quote": 432888.7066 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2104, "high": 0.2155, "low": 0.2081, "close": 0.2151, "volume": 13615791.0, "close_time": 1769011199999, "quote_volume": 2887354.8048, "trades": 33173, "taker_buy_base": 6490005.0, "taker_buy_quote": 1377211.4066 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2152, "high": 0.2156, "low": 0.2054, "close": 0.2155, "volume": 15070951.0, "close_time": 1769025599999, "quote_volume": 3159370.9342, "trades": 37091, "taker_buy_base": 7386945.0, "taker_buy_quote": 1550726.2897 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2156, "high": 0.2175, "low": 0.2121, "close": 0.2124, "volume": 6783846.0, "close_time": 1769039999999, "quote_volume": 1458424.5097, "trades": 14359, "taker_buy_base": 3568398.0, "taker_buy_quote": 767319.1205 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2125, "high": 0.2156, "low": 0.2125, "close": 0.2135, "volume": 3414333.0, "close_time": 1769054399999, "quote_volume": 732160.1717, "trades": 7920, "taker_buy_base": 1700763.0, "taker_buy_quote": 364792.3607 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2135, "high": 0.2157, "low": 0.2134, "close": 0.2154, "volume": 2412769.0, "close_time": 1769068799999, "quote_volume": 517617.8707, "trades": 5317, "taker_buy_base": 1235125.0, "taker_buy_quote": 264968.5737 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2154, "high": 0.2172, "low": 0.2136, "close": 0.2137, "volume": 4909606.0, "close_time": 1769083199999, "quote_volume": 1057310.2711, "trades": 10008, "taker_buy_base": 2396417.0, "taker_buy_quote": 516067.5455 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2137, "high": 0.2148, "low": 0.2095, "close": 0.212, "volume": 6413423.0, "close_time": 1769097599999, "quote_volume": 1358994.7846, "trades": 14379, "taker_buy_base": 2587908.0, "taker_buy_quote": 548498.7985 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.212, "high": 0.2143, "low": 0.2112, "close": 0.2129, "volume": 3736795.0, "close_time": 1769111999999, "quote_volume": 795627.1532, "trades": 10364, "taker_buy_base": 1940576.0, "taker_buy_quote": 413389.9391 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2129, "high": 0.2133, "low": 0.2104, "close": 0.2115, "volume": 3049473.0, "close_time": 1769126399999, "quote_volume": 645960.0188, "trades": 5893, "taker_buy_base": 1339992.0, "taker_buy_quote": 283867.5854 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2116, "high": 0.2137, "low": 0.2116, "close": 0.2129, "volume": 2709908.0, "close_time": 1769140799999, "quote_volume": 575852.4634, "trades": 5750, "taker_buy_base": 1341101.0, "taker_buy_quote": 285003.7345 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2129, "high": 0.2136, "low": 0.2107, "close": 0.2112, "volume": 2980131.0, "close_time": 1769155199999, "quote_volume": 631618.5735, "trades": 6394, "taker_buy_base": 1328724.0, "taker_buy_quote": 281708.9172 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2111, "high": 0.2114, "low": 0.2087, "close": 0.2112, "volume": 4463336.0, "close_time": 1769169599999, "quote_volume": 937011.9482, "trades": 8123, "taker_buy_base": 2235019.0, "taker_buy_quote": 469302.5383 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2112, "high": 0.2136, "low": 0.2086, "close": 0.2133, "volume": 5710610.0, "close_time": 1769183999999, "quote_volume": 1203338.6761, "trades": 12648, "taker_buy_base": 3093022.0, "taker_buy_quote": 652091.3081 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2133, "high": 0.2189, "low": 0.2116, "close": 0.2121, "volume": 10509025.0, "close_time": 1769198399999, "quote_volume": 2266983.8976, "trades": 19794, "taker_buy_base": 5227779.0, "taker_buy_quote": 1127633.7566 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.212, "high": 0.2131, "low": 0.21, "close": 0.2122, "volume": 3407495.0, "close_time": 1769212799999, "quote_volume": 721908.9389, "trades": 8400, "taker_buy_base": 1735284.0, "taker_buy_quote": 367714.0284 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2122, "high": 0.2123, "low": 0.2108, "close": 0.2115, "volume": 2584528.0, "close_time": 1769227199999, "quote_volume": 546953.2437, "trades": 4230, "taker_buy_base": 1702831.0, "taker_buy_quote": 360438.776 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2114, "high": 0.2118, "low": 0.2106, "close": 0.2108, "volume": 3308927.0, "close_time": 1769241599999, "quote_volume": 698510.558, "trades": 4384, "taker_buy_base": 1139073.0, "taker_buy_quote": 240491.5133 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2109, "high": 0.2119, "low": 0.2102, "close": 0.2118, "volume": 2133074.0, "close_time": 1769255999999, "quote_volume": 449743.1317, "trades": 3693, "taker_buy_base": 1150994.0, "taker_buy_quote": 242675.4202 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2118, "high": 0.2125, "low": 0.2111, "close": 0.2112, "volume": 2520490.0, "close_time": 1769270399999, "quote_volume": 533713.072, "trades": 4276, "taker_buy_base": 1130101.0, "taker_buy_quote": 239336.7056 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2112, "high": 0.2124, "low": 0.2107, "close": 0.211, "volume": 2156312.0, "close_time": 1769284799999, "quote_volume": 456013.1603, "trades": 4546, "taker_buy_base": 1057066.0, "taker_buy_quote": 223531.5213 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.211, "high": 0.2132, "low": 0.2109, "close": 0.2115, "volume": 2006435.0, "close_time": 1769299199999, "quote_volume": 425652.9446, "trades": 4418, "taker_buy_base": 742764.0, "taker_buy_quote": 157613.1102 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2114, "high": 0.2117, "low": 0.2099, "close": 0.2105, "volume": 3073955.0, "close_time": 1769313599999, "quote_volume": 647106.4876, "trades": 5130, "taker_buy_base": 1495976.0, "taker_buy_quote": 314907.3512 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2105, "high": 0.2109, "low": 0.2092, "close": 0.2096, "volume": 2475327.0, "close_time": 1769327999999, "quote_volume": 520207.9498, "trades": 4326, "taker_buy_base": 996104.0, "taker_buy_quote": 209349.7536 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2097, "high": 0.2117, "low": 0.2089, "close": 0.21, "volume": 2920390.0, "close_time": 1769342399999, "quote_volume": 613391.6132, "trades": 6921, "taker_buy_base": 1158209.0, "taker_buy_quote": 243438.4097 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.21, "high": 0.2102, "low": 0.2075, "close": 0.2077, "volume": 2854888.0, "close_time": 1769356799999, "quote_volume": 595925.6275, "trades": 7821, "taker_buy_base": 1460682.0, "taker_buy_quote": 304915.3769 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2077, "high": 0.2077, "low": 0.2007, "close": 0.2017, "volume": 11519530.0, "close_time": 1769371199999, "quote_volume": 2345325.0588, "trades": 31147, "taker_buy_base": 4916964.0, "taker_buy_quote": 1001474.4458 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2018, "high": 0.2039, "low": 0.2008, "close": 0.2033, "volume": 8635339.0, "close_time": 1769385599999, "quote_volume": 1749046.8159, "trades": 16786, "taker_buy_base": 3654756.0, "taker_buy_quote": 740255.2355 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2033, "high": 0.2082, "low": 0.2032, "close": 0.2059, "volume": 9342212.0, "close_time": 1769399999999, "quote_volume": 1928038.6699, "trades": 14836, "taker_buy_base": 5929459.0, "taker_buy_quote": 1223177.704 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.206, "high": 0.2084, "low": 0.2058, "close": 0.2075, "volume": 2481622.0, "close_time": 1769414399999, "quote_volume": 514594.5825, "trades": 6134, "taker_buy_base": 1405395.0, "taker_buy_quote": 291389.3466 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2076, "high": 0.2093, "low": 0.206, "close": 0.2073, "volume": 3409365.0, "close_time": 1769428799999, "quote_volume": 707547.6082, "trades": 7474, "taker_buy_base": 1862617.0, "taker_buy_quote": 386597.505 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2073, "high": 0.212, "low": 0.2069, "close": 0.2093, "volume": 7983403.0, "close_time": 1769443199999, "quote_volume": 1669808.4438, "trades": 20611, "taker_buy_base": 4174686.0, "taker_buy_quote": 873749.1771 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2093, "high": 0.2103, "low": 0.2062, "close": 0.2063, "volume": 6356557.0, "close_time": 1769457599999, "quote_volume": 1322488.7619, "trades": 15806, "taker_buy_base": 3069949.0, "taker_buy_quote": 638808.7619 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2063, "high": 0.2079, "low": 0.2049, "close": 0.2074, "volume": 5499311.0, "close_time": 1769471999999, "quote_volume": 1136083.6599, "trades": 12428, "taker_buy_base": 2922269.0, "taker_buy_quote": 603833.5627 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2073, "high": 0.209, "low": 0.2064, "close": 0.2079, "volume": 2658397.0, "close_time": 1769486399999, "quote_volume": 552508.5343, "trades": 6455, "taker_buy_base": 1342725.0, "taker_buy_quote": 279023.94 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2079, "high": 0.209, "low": 0.2062, "close": 0.2067, "volume": 2376964.0, "close_time": 1769500799999, "quote_volume": 492677.6687, "trades": 4834, "taker_buy_base": 747662.0, "taker_buy_quote": 155295.3829 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2066, "high": 0.2069, "low": 0.205, "close": 0.2064, "volume": 2928552.0, "close_time": 1769515199999, "quote_volume": 601948.2078, "trades": 4964, "taker_buy_base": 1734893.0, "taker_buy_quote": 356373.7711 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2063, "high": 0.2069, "low": 0.2042, "close": 0.2068, "volume": 3927010.0, "close_time": 1769529599999, "quote_volume": 806579.5869, "trades": 10301, "taker_buy_base": 1855606.0, "taker_buy_quote": 381246.3249 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2067, "high": 0.2089, "low": 0.2033, "close": 0.2061, "volume": 7972279.0, "close_time": 1769543999999, "quote_volume": 1638895.8984, "trades": 15704, "taker_buy_base": 4037779.0, "taker_buy_quote": 829740.8499 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.206, "high": 0.2102, "low": 0.206, "close": 0.2085, "volume": 6870570.0, "close_time": 1769558399999, "quote_volume": 1436652.5022, "trades": 11693, "taker_buy_base": 4146247.0, "taker_buy_quote": 867306.1782 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2086, "high": 0.209, "low": 0.2073, "close": 0.2077, "volume": 2815605.0, "close_time": 1769572799999, "quote_volume": 585816.2727, "trades": 5990, "taker_buy_base": 1064114.0, "taker_buy_quote": 221415.9484 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2076, "high": 0.21, "low": 0.2067, "close": 0.2089, "volume": 3666200.0, "close_time": 1769587199999, "quote_volume": 763855.1099, "trades": 6543, "taker_buy_base": 1859692.0, "taker_buy_quote": 387951.2872 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2089, "high": 0.2121, "low": 0.2084, "close": 0.2118, "volume": 4051859.0, "close_time": 1769601599999, "quote_volume": 851453.8076, "trades": 7891, "taker_buy_base": 2004916.0, "taker_buy_quote": 421498.3704 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2117, "high": 0.2119, "low": 0.208, "close": 0.2083, "volume": 5773317.0, "close_time": 1769615999999, "quote_volume": 1215275.7374, "trades": 13248, "taker_buy_base": 2753738.0, "taker_buy_quote": 579781.0281 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2083, "high": 0.2107, "low": 0.2072, "close": 0.2088, "volume": 5856006.0, "close_time": 1769630399999, "quote_volume": 1222052.6636, "trades": 13835, "taker_buy_base": 2844587.0, "taker_buy_quote": 593776.0589 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2087, "high": 0.2116, "low": 0.2075, "close": 0.2105, "volume": 5765449.0, "close_time": 1769644799999, "quote_volume": 1207952.89, "trades": 12699, "taker_buy_base": 2839378.0, "taker_buy_quote": 595156.535 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2104, "high": 0.2105, "low": 0.2054, "close": 0.2067, "volume": 5400834.0, "close_time": 1769659199999, "quote_volume": 1120779.8355, "trades": 13053, "taker_buy_base": 2512552.0, "taker_buy_quote": 521377.6137 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2067, "high": 0.2073, "low": 0.2052, "close": 0.2062, "volume": 4469644.0, "close_time": 1769673599999, "quote_volume": 922351.1542, "trades": 6497, "taker_buy_base": 1976819.0, "taker_buy_quote": 408047.1931 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2063, "high": 0.2067, "low": 0.2038, "close": 0.204, "volume": 3347368.0, "close_time": 1769687999999, "quote_volume": 686679.4928, "trades": 8741, "taker_buy_base": 1360228.0, "taker_buy_quote": 279037.2102 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.204, "high": 0.2055, "low": 0.1956, "close": 0.1977, "volume": 17435939.0, "close_time": 1769702399999, "quote_volume": 3488229.8541, "trades": 40252, "taker_buy_base": 7641290.0, "taker_buy_quote": 1528673.1845 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1976, "high": 0.2022, "low": 0.1949, "close": 0.1972, "volume": 16409454.0, "close_time": 1769716799999, "quote_volume": 3244228.3734, "trades": 34991, "taker_buy_base": 8685393.0, "taker_buy_quote": 1716249.4302 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1973, "high": 0.1997, "low": 0.1968, "close": 0.1987, "volume": 7568063.0, "close_time": 1769731199999, "quote_volume": 1502365.2225, "trades": 12271, "taker_buy_base": 4909138.0, "taker_buy_quote": 974478.8104 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1987, "high": 0.1998, "low": 0.1908, "close": 0.1933, "volume": 22047684.0, "close_time": 1769745599999, "quote_volume": 4295703.0442, "trades": 44491, "taker_buy_base": 9969996.0, "taker_buy_quote": 1942251.4082 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1934, "high": 0.196, "low": 0.1909, "close": 0.1944, "volume": 6965962.0, "close_time": 1769759999999, "quote_volume": 1352160.0076, "trades": 15424, "taker_buy_base": 3380014.0, "taker_buy_quote": 655869.8399 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1944, "high": 0.1956, "low": 0.1912, "close": 0.1952, "volume": 5792072.0, "close_time": 1769774399999, "quote_volume": 1117864.237, "trades": 13784, "taker_buy_base": 3203127.0, "taker_buy_quote": 618046.7333 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1953, "high": 0.1956, "low": 0.1916, "close": 0.1936, "volume": 13602265.0, "close_time": 1769788799999, "quote_volume": 2635832.8484, "trades": 24962, "taker_buy_base": 6387557.0, "taker_buy_quote": 1236933.5978 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1935, "high": 0.196, "low": 0.1885, "close": 0.1949, "volume": 12852892.0, "close_time": 1769803199999, "quote_volume": 2479737.3908, "trades": 34068, "taker_buy_base": 7037884.0, "taker_buy_quote": 1358892.8495 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1949, "high": 0.195, "low": 0.1903, "close": 0.1919, "volume": 8002707.0, "close_time": 1769817599999, "quote_volume": 1539258.0799, "trades": 18415, "taker_buy_base": 4158180.0, "taker_buy_quote": 799649.7367 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.192, "high": 0.1926, "low": 0.1908, "close": 0.1921, "volume": 3049863.0, "close_time": 1769831999999, "quote_volume": 584508.5307, "trades": 6473, "taker_buy_base": 1636032.0, "taker_buy_quote": 313529.0895 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.192, "high": 0.1923, "low": 0.1877, "close": 0.1888, "volume": 5592384.0, "close_time": 1769846399999, "quote_volume": 1062293.9312, "trades": 8258, "taker_buy_base": 2279813.0, "taker_buy_quote": 432992.6057 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1889, "high": 0.1893, "low": 0.185, "close": 0.186, "volume": 8126799.0, "close_time": 1769860799999, "quote_volume": 1515580.4254, "trades": 17879, "taker_buy_base": 3940054.0, "taker_buy_quote": 734816.0721 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1861, "high": 0.1865, "low": 0.1766, "close": 0.1795, "volume": 24481770.0, "close_time": 1769875199999, "quote_volume": 4419870.0949, "trades": 53824, "taker_buy_base": 11757810.0, "taker_buy_quote": 2121632.7362 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1795, "high": 0.1819, "low": 0.1655, "close": 0.1747, "volume": 64096532.0, "close_time": 1769889599999, "quote_volume": 11104283.4689, "trades": 123266, "taker_buy_base": 31998013.0, "taker_buy_quote": 5543655.9538 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1747, "high": 0.1822, "low": 0.1731, "close": 0.181, "volume": 19040189.0, "close_time": 1769903999999, "quote_volume": 3376009.9543, "trades": 39641, "taker_buy_base": 10839444.0, "taker_buy_quote": 1925350.1786 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.181, "high": 0.182, "low": 0.1787, "close": 0.1808, "volume": 8129722.0, "close_time": 1769918399999, "quote_volume": 1468370.7627, "trades": 18297, "taker_buy_base": 4125106.0, "taker_buy_quote": 745079.584 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1808, "high": 0.1826, "low": 0.1797, "close": 0.1815, "volume": 7890460.0, "close_time": 1769932799999, "quote_volume": 1426085.9035, "trades": 14467, "taker_buy_base": 4544448.0, "taker_buy_quote": 821161.6363 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1814, "high": 0.1825, "low": 0.178, "close": 0.1787, "volume": 6531408.0, "close_time": 1769947199999, "quote_volume": 1177475.8328, "trades": 12781, "taker_buy_base": 3071660.0, "taker_buy_quote": 554046.9309 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1787, "high": 0.1792, "low": 0.1717, "close": 0.1739, "volume": 12461365.0, "close_time": 1769961599999, "quote_volume": 2186983.0838, "trades": 30650, "taker_buy_base": 5984557.0, "taker_buy_quote": 1050784.2722 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1738, "high": 0.1771, "low": 0.172, "close": 0.1757, "volume": 11829408.0, "close_time": 1769975999999, "quote_volume": 2065588.5319, "trades": 33240, "taker_buy_base": 6116737.0, "taker_buy_quote": 1067870.8533 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1756, "high": 0.1778, "low": 0.171, "close": 0.1751, "volume": 17217513.0, "close_time": 1769990399999, "quote_volume": 3015684.026, "trades": 47072, "taker_buy_base": 8429297.0, "taker_buy_quote": 1476724.0918 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1751, "high": 0.1785, "low": 0.1684, "close": 0.1738, "volume": 18168803.0, "close_time": 1770004799999, "quote_volume": 3149163.284, "trades": 50467, "taker_buy_base": 9457395.0, "taker_buy_quote": 1637651.0986 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1738, "high": 0.1763, "low": 0.1688, "close": 0.1745, "volume": 24494639.0, "close_time": 1770019199999, "quote_volume": 4227459.6611, "trades": 63619, "taker_buy_base": 12806130.0, "taker_buy_quote": 2210575.5383 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1745, "high": 0.1779, "low": 0.1745, "close": 0.1774, "volume": 9622188.0, "close_time": 1770033599999, "quote_volume": 1698034.0858, "trades": 24479, "taker_buy_base": 4841777.0, "taker_buy_quote": 854230.9653 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1775, "high": 0.1836, "low": 0.1775, "close": 0.182, "volume": 18828483.0, "close_time": 1770047999999, "quote_volume": 3410954.3514, "trades": 43278, "taker_buy_base": 9701530.0, "taker_buy_quote": 1758058.77 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.182, "high": 0.1834, "low": 0.18, "close": 0.18, "volume": 7626774.0, "close_time": 1770062399999, "quote_volume": 1386288.2865, "trades": 18119, "taker_buy_base": 3461712.0, "taker_buy_quote": 629571.5438 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.18, "high": 0.1803, "low": 0.1785, "close": 0.1787, "volume": 4492440.0, "close_time": 1770076799999, "quote_volume": 805359.9191, "trades": 11559, "taker_buy_base": 2617493.0, "taker_buy_quote": 469174.3067 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1787, "high": 0.1789, "low": 0.1751, "close": 0.1782, "volume": 6935205.0, "close_time": 1770091199999, "quote_volume": 1229623.3892, "trades": 19383, "taker_buy_base": 3783350.0, "taker_buy_quote": 671149.6839 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1781, "high": 0.1791, "low": 0.1758, "close": 0.1779, "volume": 4944736.0, "close_time": 1770105599999, "quote_volume": 877524.0193, "trades": 11960, "taker_buy_base": 2572048.0, "taker_buy_quote": 456337.1179 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1779, "high": 0.179, "low": 0.1753, "close": 0.1759, "volume": 6495682.0, "close_time": 1770119999999, "quote_volume": 1148284.8339, "trades": 14914, "taker_buy_base": 3319484.0, "taker_buy_quote": 586704.3444 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.176, "high": 0.1792, "low": 0.1739, "close": 0.1789, "volume": 12901716.0, "close_time": 1770134399999, "quote_volume": 2276125.7791, "trades": 30995, "taker_buy_base": 6936644.0, "taker_buy_quote": 1224138.9847 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.179, "high": 0.179, "low": 0.1679, "close": 0.1759, "volume": 27741690.0, "close_time": 1770148799999, "quote_volume": 4792443.4878, "trades": 58263, "taker_buy_base": 13507249.0, "taker_buy_quote": 2335186.6949 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1759, "high": 0.182, "low": 0.1741, "close": 0.1758, "volume": 18557702.0, "close_time": 1770163199999, "quote_volume": 3312071.0076, "trades": 37249, "taker_buy_base": 10774564.0, "taker_buy_quote": 1923105.5372 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1757, "high": 0.1786, "low": 0.175, "close": 0.1776, "volume": 6852020.0, "close_time": 1770177599999, "quote_volume": 1211788.5972, "trades": 16913, "taker_buy_base": 3844536.0, "taker_buy_quote": 679725.8775 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1776, "high": 0.1781, "low": 0.1752, "close": 0.1776, "volume": 4377011.0, "close_time": 1770191999999, "quote_volume": 774824.9698, "trades": 11233, "taker_buy_base": 2406760.0, "taker_buy_quote": 425995.4253 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1776, "high": 0.1784, "low": 0.1742, "close": 0.1753, "volume": 6555185.0, "close_time": 1770206399999, "quote_volume": 1155445.8415, "trades": 13245, "taker_buy_base": 3329066.0, "taker_buy_quote": 587099.7937 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1754, "high": 0.1756, "low": 0.168, "close": 0.1697, "volume": 17785630.0, "close_time": 1770220799999, "quote_volume": 3057009.1231, "trades": 38085, "taker_buy_base": 9434848.0, "taker_buy_quote": 1621268.0763 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1698, "high": 0.1746, "low": 0.1672, "close": 0.1742, "volume": 21618463.0, "close_time": 1770235199999, "quote_volume": 3673712.5538, "trades": 49685, "taker_buy_base": 11624949.0, "taker_buy_quote": 1977242.6689 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1742, "high": 0.1744, "low": 0.1687, "close": 0.1714, "volume": 8937212.0, "close_time": 1770249599999, "quote_volume": 1535340.8051, "trades": 25723, "taker_buy_base": 4146121.0, "taker_buy_quote": 712115.3529 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1714, "high": 0.1715, "low": 0.1651, "close": 0.1654, "volume": 18178407.0, "close_time": 1770263999999, "quote_volume": 3057741.8149, "trades": 41731, "taker_buy_base": 9235985.0, "taker_buy_quote": 1552806.4346 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1654, "high": 0.1676, "low": 0.1596, "close": 0.1638, "volume": 29259132.0, "close_time": 1770278399999, "quote_volume": 4802358.9228, "trades": 47326, "taker_buy_base": 12981301.0, "taker_buy_quote": 2128849.6914 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1639, "high": 0.166, "low": 0.1575, "close": 0.1598, "volume": 22971861.0, "close_time": 1770292799999, "quote_volume": 3703185.525, "trades": 44516, "taker_buy_base": 11028137.0, "taker_buy_quote": 1779887.2219 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1599, "high": 0.1632, "low": 0.1511, "close": 0.1545, "volume": 47136132.0, "close_time": 1770307199999, "quote_volume": 7423360.2618, "trades": 102481, "taker_buy_base": 24406408.0, "taker_buy_quote": 3845107.3795 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1544, "high": 0.1577, "low": 0.1491, "close": 0.1496, "volume": 37351822.0, "close_time": 1770321599999, "quote_volume": 5722960.7431, "trades": 93549, "taker_buy_base": 19591676.0, "taker_buy_quote": 3005394.1026 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1497, "high": 0.1508, "low": 0.1434, "close": 0.1471, "volume": 62230831.0, "close_time": 1770335999999, "quote_volume": 9134510.2797, "trades": 128283, "taker_buy_base": 31075093.0, "taker_buy_quote": 4560765.021 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1471, "high": 0.1548, "low": 0.1362, "close": 0.152, "volume": 81085015.0, "close_time": 1770350399999, "quote_volume": 11774212.4085, "trades": 160861, "taker_buy_base": 41410737.0, "taker_buy_quote": 6013258.2326 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.152, "high": 0.1572, "low": 0.1511, "close": 0.1518, "volume": 18078728.0, "close_time": 1770364799999, "quote_volume": 2787570.25, "trades": 39766, "taker_buy_base": 8802280.0, "taker_buy_quote": 1357498.1563 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1518, "high": 0.1586, "low": 0.1508, "close": 0.1576, "volume": 23513641.0, "close_time": 1770379199999, "quote_volume": 3650235.1657, "trades": 48231, "taker_buy_base": 13290866.0, "taker_buy_quote": 2064939.8335 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1576, "high": 0.1671, "low": 0.1567, "close": 0.1658, "volume": 53196448.0, "close_time": 1770393599999, "quote_volume": 8627191.9251, "trades": 86943, "taker_buy_base": 29376773.0, "taker_buy_quote": 4769238.3329 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1657, "high": 0.1713, "low": 0.1625, "close": 0.1641, "volume": 35368817.0, "close_time": 1770407999999, "quote_volume": 5903187.8845, "trades": 60940, "taker_buy_base": 19096514.0, "taker_buy_quote": 3187505.8649 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.164, "high": 0.1659, "low": 0.1613, "close": 0.1642, "volume": 14169333.0, "close_time": 1770422399999, "quote_volume": 2314141.3186, "trades": 26131, "taker_buy_base": 7830254.0, "taker_buy_quote": 1279273.5884 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1641, "high": 0.1645, "low": 0.1612, "close": 0.1632, "volume": 12229095.0, "close_time": 1770436799999, "quote_volume": 1990138.7017, "trades": 22070, "taker_buy_base": 5814208.0, "taker_buy_quote": 946053.5127 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1631, "high": 0.1652, "low": 0.1575, "close": 0.1588, "volume": 19695599.0, "close_time": 1770451199999, "quote_volume": 3185079.6203, "trades": 31571, "taker_buy_base": 10301615.0, "taker_buy_quote": 1669591.646 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1587, "high": 0.1597, "low": 0.1561, "close": 0.1565, "volume": 9442330.0, "close_time": 1770465599999, "quote_volume": 1493375.882, "trades": 16914, "taker_buy_base": 4923663.0, "taker_buy_quote": 779133.5445 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1565, "high": 0.1612, "low": 0.1564, "close": 0.1599, "volume": 9496340.0, "close_time": 1770479999999, "quote_volume": 1513158.7078, "trades": 20542, "taker_buy_base": 4925051.0, "taker_buy_quote": 784653.802 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1599, "high": 0.1649, "low": 0.1595, "close": 0.1617, "volume": 39918115.0, "close_time": 1770494399999, "quote_volume": 6466312.5535, "trades": 59389, "taker_buy_base": 20003596.0, "taker_buy_quote": 3240686.9245 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1617, "high": 0.163, "low": 0.1608, "close": 0.1619, "volume": 4837153.0, "close_time": 1770508799999, "quote_volume": 783797.3185, "trades": 7548, "taker_buy_base": 2672900.0, "taker_buy_quote": 433336.5508 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1618, "high": 0.1635, "low": 0.1603, "close": 0.1604, "volume": 5823451.0, "close_time": 1770523199999, "quote_volume": 942382.7486, "trades": 8545, "taker_buy_base": 2809379.0, "taker_buy_quote": 454942.67 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1605, "high": 0.1611, "low": 0.1597, "close": 0.1606, "volume": 2552848.0, "close_time": 1770537599999, "quote_volume": 409207.4171, "trades": 5313, "taker_buy_base": 1343214.0, "taker_buy_quote": 215311.9549 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1606, "high": 0.1643, "low": 0.1603, "close": 0.1639, "volume": 6157819.0, "close_time": 1770551999999, "quote_volume": 1002032.5038, "trades": 14910, "taker_buy_base": 3400793.0, "taker_buy_quote": 553315.9137 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1639, "high": 0.1644, "low": 0.1615, "close": 0.162, "volume": 5439304.0, "close_time": 1770566399999, "quote_volume": 888844.8407, "trades": 11614, "taker_buy_base": 2411014.0, "taker_buy_quote": 394006.5937 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.162, "high": 0.1636, "low": 0.159, "close": 0.1636, "volume": 5647697.0, "close_time": 1770580799999, "quote_volume": 910333.9018, "trades": 11904, "taker_buy_base": 2906401.0, "taker_buy_quote": 468543.352 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1636, "high": 0.1651, "low": 0.1603, "close": 0.1615, "volume": 7106176.0, "close_time": 1770595199999, "quote_volume": 1151573.9425, "trades": 15186, "taker_buy_base": 3408596.0, "taker_buy_quote": 552600.9115 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1615, "high": 0.1637, "low": 0.1602, "close": 0.1635, "volume": 5972412.0, "close_time": 1770609599999, "quote_volume": 964934.3309, "trades": 12633, "taker_buy_base": 2984913.0, "taker_buy_quote": 482419.7707 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1634, "high": 0.1641, "low": 0.1601, "close": 0.1604, "volume": 4843306.0, "close_time": 1770623999999, "quote_volume": 784307.8961, "trades": 7886, "taker_buy_base": 2309556.0, "taker_buy_quote": 374113.8265 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1604, "high": 0.1606, "low": 0.1563, "close": 0.1569, "volume": 6397503.0, "close_time": 1770638399999, "quote_volume": 1012202.6324, "trades": 12823, "taker_buy_base": 2858433.0, "taker_buy_quote": 452449.0695 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.157, "high": 0.1607, "low": 0.1565, "close": 0.1595, "volume": 7972787.0, "close_time": 1770652799999, "quote_volume": 1261610.2859, "trades": 17188, "taker_buy_base": 4575614.0, "taker_buy_quote": 724208.9386 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1595, "high": 0.1624, "low": 0.1586, "close": 0.1615, "volume": 9128005.0, "close_time": 1770667199999, "quote_volume": 1467436.5641, "trades": 18593, "taker_buy_base": 5394362.0, "taker_buy_quote": 867238.5005 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1615, "high": 0.162, "low": 0.1594, "close": 0.1596, "volume": 5912865.0, "close_time": 1770681599999, "quote_volume": 949757.4646, "trades": 10578, "taker_buy_base": 2785590.0, "taker_buy_quote": 447467.9298 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1596, "high": 0.161, "low": 0.1571, "close": 0.158, "volume": 6747534.0, "close_time": 1770695999999, "quote_volume": 1076260.7752, "trades": 9315, "taker_buy_base": 3664897.0, "taker_buy_quote": 585010.1404 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1581, "high": 0.1596, "low": 0.1557, "close": 0.1569, "volume": 8093580.0, "close_time": 1770710399999, "quote_volume": 1275411.7665, "trades": 11098, "taker_buy_base": 4095948.0, "taker_buy_quote": 645399.0514 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1569, "high": 0.1579, "low": 0.1557, "close": 0.1558, "volume": 6603209.0, "close_time": 1770724799999, "quote_volume": 1035733.3735, "trades": 8001, "taker_buy_base": 2989073.0, "taker_buy_quote": 468973.2439 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1559, "high": 0.1601, "low": 0.1548, "close": 0.1594, "volume": 22305259.0, "close_time": 1770739199999, "quote_volume": 3491998.9932, "trades": 23264, "taker_buy_base": 11248035.0, "taker_buy_quote": 1761981.9956 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1593, "high": 0.1597, "low": 0.1562, "close": 0.1573, "volume": 7669658.0, "close_time": 1770753599999, "quote_volume": 1213722.277, "trades": 14186, "taker_buy_base": 4051058.0, "taker_buy_quote": 641175.199 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1573, "high": 0.1588, "low": 0.1566, "close": 0.1585, "volume": 6265606.0, "close_time": 1770767999999, "quote_volume": 987852.4586, "trades": 8934, "taker_buy_base": 3205944.0, "taker_buy_quote": 505468.762 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1585, "high": 0.1591, "low": 0.1565, "close": 0.1571, "volume": 6231500.0, "close_time": 1770782399999, "quote_volume": 985128.1682, "trades": 8601, "taker_buy_base": 3178573.0, "taker_buy_quote": 502583.291 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.157, "high": 0.1574, "low": 0.1534, "close": 0.1541, "volume": 8327752.0, "close_time": 1770796799999, "quote_volume": 1292770.7269, "trades": 14697, "taker_buy_base": 4333948.0, "taker_buy_quote": 672944.4637 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.154, "high": 0.1545, "low": 0.1525, "close": 0.1541, "volume": 6376555.0, "close_time": 1770811199999, "quote_volume": 979001.3014, "trades": 9775, "taker_buy_base": 3320522.0, "taker_buy_quote": 509907.2552 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1541, "high": 0.158, "low": 0.1506, "close": 0.1514, "volume": 16786591.0, "close_time": 1770825599999, "quote_volume": 2580860.4849, "trades": 29803, "taker_buy_base": 9182311.0, "taker_buy_quote": 1411778.5636 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1515, "high": 0.155, "low": 0.1507, "close": 0.1541, "volume": 6145784.0, "close_time": 1770839999999, "quote_volume": 940324.3673, "trades": 12966, "taker_buy_base": 3475759.0, "taker_buy_quote": 531812.0884 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1541, "high": 0.1573, "low": 0.1533, "close": 0.1547, "volume": 7294018.0, "close_time": 1770854399999, "quote_volume": 1130380.2574, "trades": 11783, "taker_buy_base": 3340548.0, "taker_buy_quote": 518288.4831 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1547, "high": 0.1571, "low": 0.1547, "close": 0.1566, "volume": 4283014.0, "close_time": 1770868799999, "quote_volume": 668757.9771, "trades": 7074, "taker_buy_base": 2461310.0, "taker_buy_quote": 384493.5731 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1565, "high": 0.1591, "low": 0.1558, "close": 0.159, "volume": 3187162.0, "close_time": 1770883199999, "quote_volume": 502435.2229, "trades": 6533, "taker_buy_base": 1529361.0, "taker_buy_quote": 241072.4018 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1591, "high": 0.161, "low": 0.1585, "close": 0.1604, "volume": 5766668.0, "close_time": 1770897599999, "quote_volume": 921831.4177, "trades": 9791, "taker_buy_base": 2915145.0, "taker_buy_quote": 466027.6793 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1604, "high": 0.1636, "low": 0.1598, "close": 0.1608, "volume": 8003807.0, "close_time": 1770911999999, "quote_volume": 1290106.0569, "trades": 14261, "taker_buy_base": 3972371.0, "taker_buy_quote": 640272.322 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1608, "high": 0.1611, "low": 0.1553, "close": 0.1564, "volume": 10928606.0, "close_time": 1770926399999, "quote_volume": 1721897.7685, "trades": 23841, "taker_buy_base": 4618242.0, "taker_buy_quote": 727464.1931 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1564, "high": 0.1571, "low": 0.1539, "close": 0.1563, "volume": 5699222.0, "close_time": 1770940799999, "quote_volume": 883994.8811, "trades": 11680, "taker_buy_base": 3423288.0, "taker_buy_quote": 530895.1575 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1564, "high": 0.1571, "low": 0.1547, "close": 0.1562, "volume": 5933663.0, "close_time": 1770955199999, "quote_volume": 923926.2893, "trades": 14584, "taker_buy_base": 3303013.0, "taker_buy_quote": 514207.7091 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1563, "high": 0.1564, "low": 0.1545, "close": 0.1559, "volume": 7157010.0, "close_time": 1770969599999, "quote_volume": 1111626.7792, "trades": 12586, "taker_buy_base": 4784113.0, "taker_buy_quote": 743108.8704 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1559, "high": 0.1582, "low": 0.1558, "close": 0.158, "volume": 5068032.0, "close_time": 1770983999999, "quote_volume": 796730.2313, "trades": 9202, "taker_buy_base": 3028715.0, "taker_buy_quote": 476116.913 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.158, "high": 0.1635, "low": 0.1571, "close": 0.1619, "volume": 11751222.0, "close_time": 1770998399999, "quote_volume": 1880580.2342, "trades": 22688, "taker_buy_base": 6974855.0, "taker_buy_quote": 1116243.7552 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1619, "high": 0.1667, "low": 0.1612, "close": 0.1647, "volume": 15595010.0, "close_time": 1771012799999, "quote_volume": 2563646.5749, "trades": 23265, "taker_buy_base": 8989279.0, "taker_buy_quote": 1477439.2663 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1647, "high": 0.1663, "low": 0.1644, "close": 0.1646, "volume": 6608961.0, "close_time": 1771027199999, "quote_volume": 1091767.9005, "trades": 9755, "taker_buy_base": 3659084.0, "taker_buy_quote": 604614.1126 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1646, "high": 0.1673, "low": 0.1645, "close": 0.1666, "volume": 9846914.0, "close_time": 1771041599999, "quote_volume": 1634829.4559, "trades": 11359, "taker_buy_base": 5712899.0, "taker_buy_quote": 948518.3049 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1666, "high": 0.1672, "low": 0.1653, "close": 0.1671, "volume": 4995629.0, "close_time": 1771055999999, "quote_volume": 829510.8798, "trades": 6322, "taker_buy_base": 2848409.0, "taker_buy_quote": 473101.1515 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.167, "high": 0.1728, "low": 0.167, "close": 0.1703, "volume": 15412057.0, "close_time": 1771070399999, "quote_volume": 2624293.0422, "trades": 14742, "taker_buy_base": 8928910.0, "taker_buy_quote": 1520051.9741 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1703, "high": 0.1716, "low": 0.1681, "close": 0.1716, "volume": 8949974.0, "close_time": 1771084799999, "quote_volume": 1521428.5813, "trades": 12668, "taker_buy_base": 5228463.0, "taker_buy_quote": 888505.6176 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1716, "high": 0.1765, "low": 0.1705, "close": 0.176, "volume": 12256265.0, "close_time": 1771099199999, "quote_volume": 2130934.9865, "trades": 15872, "taker_buy_base": 7108578.0, "taker_buy_quote": 1236228.198 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.176, "high": 0.1768, "low": 0.173, "close": 0.1744, "volume": 8841290.0, "close_time": 1771113599999, "quote_volume": 1543381.4989, "trades": 14328, "taker_buy_base": 4572314.0, "taker_buy_quote": 798490.3338 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1744, "high": 0.177, "low": 0.1732, "close": 0.1761, "volume": 11120641.0, "close_time": 1771127999999, "quote_volume": 1946890.3171, "trades": 23724, "taker_buy_base": 6422018.0, "taker_buy_quote": 1124590.8495 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1762, "high": 0.1836, "low": 0.1761, "close": 0.1836, "volume": 20735095.0, "close_time": 1771142399999, "quote_volume": 3733321.3356, "trades": 36132, "taker_buy_base": 12498747.0, "taker_buy_quote": 2250592.4373 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1835, "high": 0.1858, "low": 0.1756, "close": 0.1761, "volume": 36118044.0, "close_time": 1771156799999, "quote_volume": 6554332.4067, "trades": 55068, "taker_buy_base": 19239633.0, "taker_buy_quote": 3497912.4985 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1761, "high": 0.1765, "low": 0.1703, "close": 0.1731, "volume": 17658633.0, "close_time": 1771171199999, "quote_volume": 3050560.0473, "trades": 28717, "taker_buy_base": 8093785.0, "taker_buy_quote": 1399273.1601 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.173, "high": 0.173, "low": 0.1675, "close": 0.1682, "volume": 13363219.0, "close_time": 1771185599999, "quote_volume": 2271689.872, "trades": 22494, "taker_buy_base": 5668213.0, "taker_buy_quote": 963797.3134 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1682, "high": 0.1706, "low": 0.1675, "close": 0.1702, "volume": 6443148.0, "close_time": 1771199999999, "quote_volume": 1088049.027, "trades": 11390, "taker_buy_base": 2976987.0, "taker_buy_quote": 502600.0168 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1703, "high": 0.1717, "low": 0.1687, "close": 0.169, "volume": 5115478.0, "close_time": 1771214399999, "quote_volume": 869547.9873, "trades": 10063, "taker_buy_base": 2139132.0, "taker_buy_quote": 363829.9129 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.169, "high": 0.1708, "low": 0.1679, "close": 0.1683, "volume": 5731735.0, "close_time": 1771228799999, "quote_volume": 968198.3293, "trades": 8534, "taker_buy_base": 3306347.0, "taker_buy_quote": 558370.1425 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1684, "high": 0.172, "low": 0.1672, "close": 0.1691, "volume": 7152541.0, "close_time": 1771243199999, "quote_volume": 1213553.2419, "trades": 11058, "taker_buy_base": 3610234.0, "taker_buy_quote": 611684.981 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1691, "high": 0.1726, "low": 0.1661, "close": 0.1671, "volume": 13159592.0, "close_time": 1771257599999, "quote_volume": 2226661.5217, "trades": 24473, "taker_buy_base": 6476267.0, "taker_buy_quote": 1096288.5609 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1671, "high": 0.1689, "low": 0.167, "close": 0.1678, "volume": 5723082.0, "close_time": 1771271999999, "quote_volume": 961584.5494, "trades": 9092, "taker_buy_base": 3069047.0, "taker_buy_quote": 515696.806 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1677, "high": 0.1704, "low": 0.1672, "close": 0.1698, "volume": 7568192.0, "close_time": 1771286399999, "quote_volume": 1277850.253, "trades": 14474, "taker_buy_base": 4774566.0, "taker_buy_quote": 806064.4329 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1698, "high": 0.1704, "low": 0.168, "close": 0.168, "volume": 3216723.0, "close_time": 1771300799999, "quote_volume": 544798.629, "trades": 6054, "taker_buy_base": 1743807.0, "taker_buy_quote": 295281.905 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1681, "high": 0.1688, "low": 0.1668, "close": 0.1673, "volume": 3086788.0, "close_time": 1771315199999, "quote_volume": 517465.2236, "trades": 5852, "taker_buy_base": 1384803.0, "taker_buy_quote": 232204.2315 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1673, "high": 0.1676, "low": 0.1651, "close": 0.1656, "volume": 3875572.0, "close_time": 1771329599999, "quote_volume": 642954.7754, "trades": 6890, "taker_buy_base": 1936983.0, "taker_buy_quote": 321403.3802 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1657, "high": 0.1673, "low": 0.1642, "close": 0.1659, "volume": 9403384.0, "close_time": 1771343999999, "quote_volume": 1558803.9833, "trades": 17368, "taker_buy_base": 5551447.0, "taker_buy_quote": 920140.5116 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1659, "high": 0.1694, "low": 0.1642, "close": 0.1669, "volume": 8542457.0, "close_time": 1771358399999, "quote_volume": 1425009.9163, "trades": 15932, "taker_buy_base": 4702601.0, "taker_buy_quote": 785004.7238 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1669, "high": 0.1675, "low": 0.1656, "close": 0.1657, "volume": 2928774.0, "close_time": 1771372799999, "quote_volume": 487460.3322, "trades": 6142, "taker_buy_base": 1388266.0, "taker_buy_quote": 231028.4513 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1658, "high": 0.1667, "low": 0.1644, "close": 0.1664, "volume": 4514745.0, "close_time": 1771387199999, "quote_volume": 748581.2763, "trades": 6530, "taker_buy_base": 2052141.0, "taker_buy_quote": 340431.2291 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1663, "high": 0.1693, "low": 0.1662, "close": 0.1691, "volume": 2211005.0, "close_time": 1771401599999, "quote_volume": 369264.8215, "trades": 4211, "taker_buy_base": 1362115.0, "taker_buy_quote": 227583.0717 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.169, "high": 0.1695, "low": 0.1655, "close": 0.1656, "volume": 3375283.0, "close_time": 1771415999999, "quote_volume": 566418.8572, "trades": 5949, "taker_buy_base": 1536168.0, "taker_buy_quote": 257932.8158 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1657, "high": 0.1688, "low": 0.1641, "close": 0.1672, "volume": 7423209.0, "close_time": 1771430399999, "quote_volume": 1231680.7589, "trades": 13025, "taker_buy_base": 4103071.0, "taker_buy_quote": 681270.4562 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1671, "high": 0.1672, "low": 0.1611, "close": 0.1622, "volume": 6589529.0, "close_time": 1771444799999, "quote_volume": 1078274.5564, "trades": 13446, "taker_buy_base": 3378778.0, "taker_buy_quote": 553323.8003 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1622, "high": 0.1624, "low": 0.1608, "close": 0.1613, "volume": 3512393.0, "close_time": 1771459199999, "quote_volume": 567479.7919, "trades": 6503, "taker_buy_base": 1650483.0, "taker_buy_quote": 266637.2099 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1613, "high": 0.1621, "low": 0.1604, "close": 0.1618, "volume": 5023010.0, "close_time": 1771473599999, "quote_volume": 810563.8714, "trades": 7717, "taker_buy_base": 2787736.0, "taker_buy_quote": 449995.5552 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1618, "high": 0.1622, "low": 0.1599, "close": 0.1619, "volume": 3787344.0, "close_time": 1771487999999, "quote_volume": 609935.8184, "trades": 6355, "taker_buy_base": 2089190.0, "taker_buy_quote": 336658.2022 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1619, "high": 0.162, "low": 0.1592, "close": 0.1595, "volume": 4342142.0, "close_time": 1771502399999, "quote_volume": 695726.9129, "trades": 7584, "taker_buy_base": 2276571.0, "taker_buy_quote": 364926.6669 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1596, "high": 0.16, "low": 0.1573, "close": 0.1588, "volume": 6272694.0, "close_time": 1771516799999, "quote_volume": 995434.6539, "trades": 13184, "taker_buy_base": 2772107.0, "taker_buy_quote": 439951.6622 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1588, "high": 0.1603, "low": 0.1577, "close": 0.1596, "volume": 6932192.0, "close_time": 1771531199999, "quote_volume": 1101470.5994, "trades": 10803, "taker_buy_base": 3786258.0, "taker_buy_quote": 601896.6282 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1595, "high": 0.1601, "low": 0.1577, "close": 0.1591, "volume": 4003600.0, "close_time": 1771545599999, "quote_volume": 636645.9132, "trades": 6428, "taker_buy_base": 1778207.0, "taker_buy_quote": 282902.2589 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.159, "high": 0.1611, "low": 0.1588, "close": 0.16, "volume": 3508288.0, "close_time": 1771559999999, "quote_volume": 562343.8941, "trades": 7280, "taker_buy_base": 1777163.0, "taker_buy_quote": 284928.072 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.16, "high": 0.1619, "low": 0.1589, "close": 0.1609, "volume": 2603557.0, "close_time": 1771574399999, "quote_volume": 418248.5286, "trades": 6477, "taker_buy_base": 1340972.0, "taker_buy_quote": 215409.8238 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1609, "high": 0.1627, "low": 0.1604, "close": 0.1612, "volume": 3690010.0, "close_time": 1771588799999, "quote_volume": 596860.5033, "trades": 7557, "taker_buy_base": 1604598.0, "taker_buy_quote": 259614.8952 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1611, "high": 0.1638, "low": 0.1575, "close": 0.1637, "volume": 11730689.0, "close_time": 1771603199999, "quote_volume": 1887008.8435, "trades": 26075, "taker_buy_base": 6476577.0, "taker_buy_quote": 1042208.176 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1637, "high": 0.1651, "low": 0.1602, "close": 0.1619, "volume": 12537082.0, "close_time": 1771617599999, "quote_volume": 2041848.1186, "trades": 27567, "taker_buy_base": 6385362.0, "taker_buy_quote": 1040462.2813 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1619, "high": 0.163, "low": 0.161, "close": 0.1627, "volume": 2463510.0, "close_time": 1771631999999, "quote_volume": 399003.5795, "trades": 7550, "taker_buy_base": 1199089.0, "taker_buy_quote": 194238.5068 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1626, "high": 0.163, "low": 0.1615, "close": 0.1619, "volume": 1991135.0, "close_time": 1771646399999, "quote_volume": 322798.5243, "trades": 4798, "taker_buy_base": 848664.0, "taker_buy_quote": 137625.7825 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1619, "high": 0.1626, "low": 0.1614, "close": 0.1619, "volume": 2071856.0, "close_time": 1771660799999, "quote_volume": 335350.8919, "trades": 4676, "taker_buy_base": 1204188.0, "taker_buy_quote": 194934.4508 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1618, "high": 0.1641, "low": 0.1616, "close": 0.163, "volume": 4643887.0, "close_time": 1771675199999, "quote_volume": 757289.7668, "trades": 6306, "taker_buy_base": 2284634.0, "taker_buy_quote": 372468.3175 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1631, "high": 0.1645, "low": 0.1626, "close": 0.1633, "volume": 3276255.0, "close_time": 1771689599999, "quote_volume": 536283.1776, "trades": 7531, "taker_buy_base": 1765360.0, "taker_buy_quote": 289162.7671 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1633, "high": 0.1638, "low": 0.1616, "close": 0.1627, "volume": 4153516.0, "close_time": 1771703999999, "quote_volume": 675862.8811, "trades": 7840, "taker_buy_base": 2758194.0, "taker_buy_quote": 448851.7891 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1627, "high": 0.1628, "low": 0.161, "close": 0.161, "volume": 2839426.0, "close_time": 1771718399999, "quote_volume": 459303.7766, "trades": 4832, "taker_buy_base": 1245866.0, "taker_buy_quote": 201558.9271 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.161, "high": 0.1611, "low": 0.154, "close": 0.1559, "volume": 45450780.0, "close_time": 1771732799999, "quote_volume": 7126957.7282, "trades": 30367, "taker_buy_base": 23671853.0, "taker_buy_quote": 3705893.523 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1559, "high": 0.1567, "low": 0.1548, "close": 0.1558, "volume": 11154928.0, "close_time": 1771747199999, "quote_volume": 1735474.9439, "trades": 9987, "taker_buy_base": 6388915.0, "taker_buy_quote": 994100.3105 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1558, "high": 0.1571, "low": 0.1556, "close": 0.1566, "volume": 3756011.0, "close_time": 1771761599999, "quote_volume": 587475.2749, "trades": 4640, "taker_buy_base": 2307024.0, "taker_buy_quote": 360857.2484 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1567, "high": 0.1567, "low": 0.1538, "close": 0.1544, "volume": 12102291.0, "close_time": 1771775999999, "quote_volume": 1870987.1671, "trades": 12919, "taker_buy_base": 4188628.0, "taker_buy_quote": 648244.9221 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1544, "high": 0.1559, "low": 0.1538, "close": 0.1553, "volume": 3894789.0, "close_time": 1771790399999, "quote_volume": 602891.0284, "trades": 6694, "taker_buy_base": 1666880.0, "taker_buy_quote": 258008.6317 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1552, "high": 0.1554, "low": 0.1543, "close": 0.155, "volume": 2766019.0, "close_time": 1771804799999, "quote_volume": 428711.0041, "trades": 4967, "taker_buy_base": 1449308.0, "taker_buy_quote": 224669.6513 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1549, "high": 0.1554, "low": 0.1492, "close": 0.1509, "volume": 13957356.0, "close_time": 1771819199999, "quote_volume": 2106935.3196, "trades": 26363, "taker_buy_base": 6143687.0, "taker_buy_quote": 927689.6438 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1509, "high": 0.1538, "low": 0.1497, "close": 0.1533, "volume": 4946634.0, "close_time": 1771833599999, "quote_volume": 750646.655, "trades": 9034, "taker_buy_base": 2279474.0, "taker_buy_quote": 345992.1329 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1533, "high": 0.1569, "low": 0.1524, "close": 0.1561, "volume": 5518888.0, "close_time": 1771847999999, "quote_volume": 854810.0471, "trades": 9685, "taker_buy_base": 2382576.0, "taker_buy_quote": 369136.9933 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.156, "high": 0.1574, "low": 0.153, "close": 0.1531, "volume": 7034719.0, "close_time": 1771862399999, "quote_volume": 1092321.0599, "trades": 16181, "taker_buy_base": 3256951.0, "taker_buy_quote": 505932.3892 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1531, "high": 0.1532, "low": 0.1494, "close": 0.1507, "volume": 10155493.0, "close_time": 1771876799999, "quote_volume": 1534358.0534, "trades": 19937, "taker_buy_base": 5030270.0, "taker_buy_quote": 760639.549 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1506, "high": 0.1527, "low": 0.1503, "close": 0.1514, "volume": 4088185.0, "close_time": 1771891199999, "quote_volume": 620341.9946, "trades": 7919, "taker_buy_base": 2281592.0, "taker_buy_quote": 346351.4582 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1514, "high": 0.1526, "low": 0.1496, "close": 0.1503, "volume": 8202279.0, "close_time": 1771905599999, "quote_volume": 1239585.1713, "trades": 17546, "taker_buy_base": 3775208.0, "taker_buy_quote": 570586.1195 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1504, "high": 0.1505, "low": 0.1486, "close": 0.1492, "volume": 5635593.0, "close_time": 1771919999999, "quote_volume": 842468.1615, "trades": 11115, "taker_buy_base": 2613367.0, "taker_buy_quote": 390737.9868 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1493, "high": 0.1503, "low": 0.1486, "close": 0.1492, "volume": 3879680.0, "close_time": 1771934399999, "quote_volume": 579842.5719, "trades": 7573, "taker_buy_base": 1987421.0, "taker_buy_quote": 297148.9033 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1493, "high": 0.1512, "low": 0.1474, "close": 0.1504, "volume": 7279924.0, "close_time": 1771948799999, "quote_volume": 1087575.3789, "trades": 14113, "taker_buy_base": 3693168.0, "taker_buy_quote": 552118.3642 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1505, "high": 0.1517, "low": 0.1496, "close": 0.1508, "volume": 6221796.0, "close_time": 1771963199999, "quote_volume": 936936.5614, "trades": 11552, "taker_buy_base": 3670228.0, "taker_buy_quote": 552753.2312 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1509, "high": 0.1512, "low": 0.1495, "close": 0.1496, "volume": 4612572.0, "close_time": 1771977599999, "quote_volume": 693084.9551, "trades": 7246, "taker_buy_base": 2038159.0, "taker_buy_quote": 306205.0795 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1496, "high": 0.1555, "low": 0.1493, "close": 0.1531, "volume": 11848431.0, "close_time": 1771991999999, "quote_volume": 1819334.3554, "trades": 22225, "taker_buy_base": 6551395.0, "taker_buy_quote": 1005478.5767 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1532, "high": 0.1537, "low": 0.1508, "close": 0.1531, "volume": 5747114.0, "close_time": 1772006399999, "quote_volume": 876179.8539, "trades": 8523, "taker_buy_base": 2992973.0, "taker_buy_quote": 456411.6363 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1532, "high": 0.155, "low": 0.1526, "close": 0.1549, "volume": 5512028.0, "close_time": 1772020799999, "quote_volume": 849940.2961, "trades": 7994, "taker_buy_base": 2754694.0, "taker_buy_quote": 424953.4329 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1549, "high": 0.1619, "low": 0.1547, "close": 0.1617, "volume": 14507146.0, "close_time": 1772035199999, "quote_volume": 2310627.8354, "trades": 33701, "taker_buy_base": 7575218.0, "taker_buy_quote": 1205871.2046 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1618, "high": 0.168, "low": 0.1618, "close": 0.1662, "volume": 19472179.0, "close_time": 1772049599999, "quote_volume": 3214532.6541, "trades": 41595, "taker_buy_base": 10277572.0, "taker_buy_quote": 1696732.9307 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1663, "high": 0.1694, "low": 0.1613, "close": 0.1627, "volume": 18219353.0, "close_time": 1772063999999, "quote_volume": 3039870.6225, "trades": 32188, "taker_buy_base": 9558736.0, "taker_buy_quote": 1596468.1852 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1627, "high": 0.1644, "low": 0.1616, "close": 0.1635, "volume": 8912301.0, "close_time": 1772078399999, "quote_volume": 1453181.8054, "trades": 19096, "taker_buy_base": 4482825.0, "taker_buy_quote": 730875.5618 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1634, "high": 0.1655, "low": 0.1623, "close": 0.1626, "volume": 4059860.0, "close_time": 1772092799999, "quote_volume": 663422.0283, "trades": 11192, "taker_buy_base": 2152143.0, "taker_buy_quote": 351774.5859 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1626, "high": 0.1652, "low": 0.1626, "close": 0.1635, "volume": 6051730.0, "close_time": 1772107199999, "quote_volume": 993349.4359, "trades": 13584, "taker_buy_base": 3263631.0, "taker_buy_quote": 535953.1637 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1635, "high": 0.1647, "low": 0.1604, "close": 0.1624, "volume": 8965185.0, "close_time": 1772121599999, "quote_volume": 1458818.0383, "trades": 25668, "taker_buy_base": 4162545.0, "taker_buy_quote": 677597.4229 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1623, "high": 0.1624, "low": 0.1584, "close": 0.1613, "volume": 11487126.0, "close_time": 1772135999999, "quote_volume": 1839644.1735, "trades": 24696, "taker_buy_base": 5903273.0, "taker_buy_quote": 945817.4456 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1612, "high": 0.1628, "low": 0.1608, "close": 0.1622, "volume": 4926831.0, "close_time": 1772150399999, "quote_volume": 796939.9253, "trades": 9987, "taker_buy_base": 2922247.0, "taker_buy_quote": 472694.6339 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1623, "high": 0.1633, "low": 0.1609, "close": 0.1632, "volume": 3948129.0, "close_time": 1772164799999, "quote_volume": 639114.752, "trades": 11915, "taker_buy_base": 2207540.0, "taker_buy_quote": 357389.8133 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1631, "high": 0.1666, "low": 0.1631, "close": 0.166, "volume": 6226302.0, "close_time": 1772179199999, "quote_volume": 1028823.727, "trades": 13835, "taker_buy_base": 3324025.0, "taker_buy_quote": 549280.266 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.166, "high": 0.1668, "low": 0.1592, "close": 0.1596, "volume": 7004024.0, "close_time": 1772193599999, "quote_volume": 1141239.507, "trades": 16883, "taker_buy_base": 3343258.0, "taker_buy_quote": 545173.9224 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1595, "high": 0.1604, "low": 0.1576, "close": 0.1601, "volume": 9298908.0, "close_time": 1772207999999, "quote_volume": 1477727.6941, "trades": 20272, "taker_buy_base": 4972157.0, "taker_buy_quote": 790554.0681 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1601, "high": 0.1604, "low": 0.1567, "close": 0.1575, "volume": 9377232.0, "close_time": 1772222399999, "quote_volume": 1488204.552, "trades": 17623, "taker_buy_base": 4431909.0, "taker_buy_quote": 703257.6828 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1575, "high": 0.159, "low": 0.1563, "close": 0.1588, "volume": 3392435.0, "close_time": 1772236799999, "quote_volume": 535581.2556, "trades": 7359, "taker_buy_base": 1790139.0, "taker_buy_quote": 282693.9512 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1587, "high": 0.1599, "low": 0.158, "close": 0.1582, "volume": 2851325.0, "close_time": 1772251199999, "quote_volume": 453174.9714, "trades": 6184, "taker_buy_base": 1431747.0, "taker_buy_quote": 227618.0575 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1581, "high": 0.1583, "low": 0.15, "close": 0.1512, "volume": 15250978.0, "close_time": 1772265599999, "quote_volume": 2338949.3371, "trades": 31814, "taker_buy_base": 6731630.0, "taker_buy_quote": 1031899.6506 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1512, "high": 0.1512, "low": 0.1479, "close": 0.1485, "volume": 12128805.0, "close_time": 1772279999999, "quote_volume": 1809198.1629, "trades": 21970, "taker_buy_base": 6266251.0, "taker_buy_quote": 934846.563 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1484, "high": 0.1532, "low": 0.1483, "close": 0.1517, "volume": 13207166.0, "close_time": 1772294399999, "quote_volume": 1996340.1476, "trades": 24996, "taker_buy_base": 7402278.0, "taker_buy_quote": 1118908.468 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1516, "high": 0.156, "low": 0.1504, "close": 0.1553, "volume": 10319503.0, "close_time": 1772308799999, "quote_volume": 1578398.428, "trades": 18405, "taker_buy_base": 5786585.0, "taker_buy_quote": 885080.0876 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1552, "high": 0.1603, "low": 0.155, "close": 0.159, "volume": 22383670.0, "close_time": 1772323199999, "quote_volume": 3553376.1976, "trades": 35053, "taker_buy_base": 11907204.0, "taker_buy_quote": 1891719.1949 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.159, "high": 0.1646, "low": 0.1572, "close": 0.1624, "volume": 14161838.0, "close_time": 1772337599999, "quote_volume": 2285307.8117, "trades": 26147, "taker_buy_base": 7334266.0, "taker_buy_quote": 1184403.6436 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1624, "high": 0.1629, "low": 0.1594, "close": 0.1608, "volume": 7165930.0, "close_time": 1772351999999, "quote_volume": 1155479.5735, "trades": 13327, "taker_buy_base": 3497866.0, "taker_buy_quote": 563935.7453 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1609, "high": 0.1615, "low": 0.1564, "close": 0.1575, "volume": 8367144.0, "close_time": 1772366399999, "quote_volume": 1323120.4828, "trades": 19178, "taker_buy_base": 3607302.0, "taker_buy_quote": 570735.8255 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1574, "high": 0.1604, "low": 0.1552, "close": 0.1579, "volume": 9796282.0, "close_time": 1772380799999, "quote_volume": 1547403.8071, "trades": 21423, "taker_buy_base": 5094779.0, "taker_buy_quote": 805109.4068 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.158, "high": 0.1588, "low": 0.1541, "close": 0.1543, "volume": 11759262.0, "close_time": 1772395199999, "quote_volume": 1835065.4645, "trades": 21446, "taker_buy_base": 5745504.0, "taker_buy_quote": 896629.5245 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1544, "high": 0.1559, "low": 0.1518, "close": 0.1541, "volume": 10401935.0, "close_time": 1772409599999, "quote_volume": 1600638.68, "trades": 20681, "taker_buy_base": 5167802.0, "taker_buy_quote": 795433.0012 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1542, "high": 0.1574, "low": 0.1537, "close": 0.156, "volume": 7063876.0, "close_time": 1772423999999, "quote_volume": 1100604.7392, "trades": 14759, "taker_buy_base": 3316654.0, "taker_buy_quote": 516444.7504 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1561, "high": 0.1562, "low": 0.1522, "close": 0.153, "volume": 6204576.0, "close_time": 1772438399999, "quote_volume": 958338.9421, "trades": 14517, "taker_buy_base": 2659427.0, "taker_buy_quote": 411093.3758 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.153, "high": 0.1551, "low": 0.1518, "close": 0.1535, "volume": 8673593.0, "close_time": 1772452799999, "quote_volume": 1331128.7195, "trades": 19464, "taker_buy_base": 3676598.0, "taker_buy_quote": 564815.6787 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1535, "high": 0.1616, "low": 0.1521, "close": 0.1603, "volume": 12699833.0, "close_time": 1772467199999, "quote_volume": 1983842.3491, "trades": 31401, "taker_buy_base": 6471552.0, "taker_buy_quote": 1011746.7421 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1604, "high": 0.1622, "low": 0.1569, "close": 0.1585, "volume": 9987710.0, "close_time": 1772481599999, "quote_volume": 1590275.9672, "trades": 24225, "taker_buy_base": 4706204.0, "taker_buy_quote": 749547.1888 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1585, "high": 0.1593, "low": 0.155, "close": 0.1557, "volume": 7174567.0, "close_time": 1772495999999, "quote_volume": 1125797.5225, "trades": 16057, "taker_buy_base": 3518226.0, "taker_buy_quote": 552627.4993 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1558, "high": 0.1558, "low": 0.1522, "close": 0.1529, "volume": 8649142.0, "close_time": 1772510399999, "quote_volume": 1328928.1401, "trades": 16944, "taker_buy_base": 4216342.0, "taker_buy_quote": 647902.737 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.153, "high": 0.1536, "low": 0.1514, "close": 0.1526, "volume": 6307399.0, "close_time": 1772524799999, "quote_volume": 961246.4387, "trades": 12024, "taker_buy_base": 3390156.0, "taker_buy_quote": 516701.3137 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1526, "high": 0.1529, "low": 0.1493, "close": 0.1509, "volume": 10952427.0, "close_time": 1772539199999, "quote_volume": 1646655.695, "trades": 16264, "taker_buy_base": 5358949.0, "taker_buy_quote": 805877.7663 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1509, "high": 0.1526, "low": 0.1487, "close": 0.1508, "volume": 14804241.0, "close_time": 1772553599999, "quote_volume": 2222537.8967, "trades": 23857, "taker_buy_base": 7892994.0, "taker_buy_quote": 1185292.5543 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1509, "high": 0.1538, "low": 0.15, "close": 0.1515, "volume": 8548679.0, "close_time": 1772567999999, "quote_volume": 1299076.6759, "trades": 21247, "taker_buy_base": 4252393.0, "taker_buy_quote": 646059.6324 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1514, "high": 0.1522, "low": 0.1497, "close": 0.1515, "volume": 4558572.0, "close_time": 1772582399999, "quote_volume": 688484.6971, "trades": 10404, "taker_buy_base": 2215133.0, "taker_buy_quote": 334572.5986 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1516, "high": 0.1527, "low": 0.1499, "close": 0.1509, "volume": 7028983.0, "close_time": 1772596799999, "quote_volume": 1065580.1534, "trades": 12901, "taker_buy_base": 3869348.0, "taker_buy_quote": 587130.5522 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1509, "high": 0.1521, "low": 0.1499, "close": 0.1519, "volume": 5125949.0, "close_time": 1772611199999, "quote_volume": 771944.9621, "trades": 9696, "taker_buy_base": 2724056.0, "taker_buy_quote": 410453.7169 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1519, "high": 0.1575, "low": 0.1517, "close": 0.1546, "volume": 18883188.0, "close_time": 1772625599999, "quote_volume": 2933970.2071, "trades": 26396, "taker_buy_base": 9296753.0, "taker_buy_quote": 1444877.3886 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1546, "high": 0.1604, "low": 0.1529, "close": 0.1604, "volume": 14029888.0, "close_time": 1772639999999, "quote_volume": 2190911.1277, "trades": 28550, "taker_buy_base": 7693936.0, "taker_buy_quote": 1203261.1459 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1604, "high": 0.1659, "low": 0.1576, "close": 0.1635, "volume": 16655683.0, "close_time": 1772654399999, "quote_volume": 2691133.5165, "trades": 40116, "taker_buy_base": 8775897.0, "taker_buy_quote": 1417698.2164 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1634, "high": 0.1659, "low": 0.1588, "close": 0.1595, "volume": 13258000.0, "close_time": 1772668799999, "quote_volume": 2153258.1978, "trades": 23220, "taker_buy_base": 6432912.0, "taker_buy_quote": 1042986.6052 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1596, "high": 0.1602, "low": 0.1576, "close": 0.1583, "volume": 6764769.0, "close_time": 1772683199999, "quote_volume": 1075005.2191, "trades": 12599, "taker_buy_base": 3639263.0, "taker_buy_quote": 578266.8264 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1583, "high": 0.1603, "low": 0.1572, "close": 0.1579, "volume": 10375687.0, "close_time": 1772697599999, "quote_volume": 1648434.099, "trades": 11695, "taker_buy_base": 5073013.0, "taker_buy_quote": 804547.1981 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1579, "high": 0.1611, "low": 0.1575, "close": 0.1596, "volume": 5711834.0, "close_time": 1772711999999, "quote_volume": 911434.3783, "trades": 12038, "taker_buy_base": 3148359.0, "taker_buy_quote": 502329.0167 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1595, "high": 0.1611, "low": 0.1564, "close": 0.1567, "volume": 9252471.0, "close_time": 1772726399999, "quote_volume": 1470865.4515, "trades": 20567, "taker_buy_base": 3890442.0, "taker_buy_quote": 618755.6122 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1568, "high": 0.1577, "low": 0.1541, "close": 0.1566, "volume": 9489220.0, "close_time": 1772740799999, "quote_volume": 1475206.5845, "trades": 18529, "taker_buy_base": 4445402.0, "taker_buy_quote": 691326.2806 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1566, "high": 0.1587, "low": 0.1565, "close": 0.1569, "volume": 3820280.0, "close_time": 1772755199999, "quote_volume": 601692.1848, "trades": 8501, "taker_buy_base": 2215411.0, "taker_buy_quote": 348991.0042 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1568, "high": 0.1606, "low": 0.1562, "close": 0.159, "volume": 11242771.0, "close_time": 1772769599999, "quote_volume": 1786824.3717, "trades": 16447, "taker_buy_base": 6368324.0, "taker_buy_quote": 1012206.8735 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1591, "high": 0.1593, "low": 0.1564, "close": 0.1592, "volume": 4636767.0, "close_time": 1772783999999, "quote_volume": 732088.1976, "trades": 9026, "taker_buy_base": 2389465.0, "taker_buy_quote": 377186.4643 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1592, "high": 0.1593, "low": 0.1564, "close": 0.1569, "volume": 4643380.0, "close_time": 1772798399999, "quote_volume": 732142.1191, "trades": 8427, "taker_buy_base": 2258604.0, "taker_buy_quote": 356079.7209 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1568, "high": 0.1573, "low": 0.1512, "close": 0.1519, "volume": 12603555.0, "close_time": 1772812799999, "quote_volume": 1947877.9626, "trades": 28167, "taker_buy_base": 5525345.0, "taker_buy_quote": 854339.7143 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1519, "high": 0.1526, "low": 0.15, "close": 0.1517, "volume": 7015229.0, "close_time": 1772827199999, "quote_volume": 1061108.5631, "trades": 13955, "taker_buy_base": 2850130.0, "taker_buy_quote": 431384.673 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1516, "high": 0.1528, "low": 0.1508, "close": 0.1522, "volume": 2792064.0, "close_time": 1772841599999, "quote_volume": 423907.8401, "trades": 5679, "taker_buy_base": 1431550.0, "taker_buy_quote": 217373.8109 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1523, "high": 0.1536, "low": 0.1522, "close": 0.1524, "volume": 3076691.0, "close_time": 1772855999999, "quote_volume": 469878.9567, "trades": 4462, "taker_buy_base": 1742570.0, "taker_buy_quote": 266143.1726 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1524, "high": 0.1526, "low": 0.1513, "close": 0.1519, "volume": 3017381.0, "close_time": 1772870399999, "quote_volume": 458379.2983, "trades": 4839, "taker_buy_base": 1518047.0, "taker_buy_quote": 230621.1549 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1518, "high": 0.1527, "low": 0.1512, "close": 0.1519, "volume": 2386959.0, "close_time": 1772884799999, "quote_volume": 362651.1214, "trades": 4660, "taker_buy_base": 1141947.0, "taker_buy_quote": 173552.3259 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1519, "high": 0.152, "low": 0.1502, "close": 0.1508, "volume": 3906534.0, "close_time": 1772899199999, "quote_volume": 589981.5353, "trades": 6327, "taker_buy_base": 1871535.0, "taker_buy_quote": 282747.7323 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1507, "high": 0.1514, "low": 0.1493, "close": 0.1498, "volume": 5549238.0, "close_time": 1772913599999, "quote_volume": 835082.5694, "trades": 7067, "taker_buy_base": 2455870.0, "taker_buy_quote": 369835.9403 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1498, "high": 0.1512, "low": 0.1491, "close": 0.1504, "volume": 3448739.0, "close_time": 1772927999999, "quote_volume": 517620.5801, "trades": 5418, "taker_buy_base": 1916456.0, "taker_buy_quote": 287741.3256 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1504, "high": 0.1507, "low": 0.1485, "close": 0.1489, "volume": 4205566.0, "close_time": 1772942399999, "quote_volume": 628445.7852, "trades": 7554, "taker_buy_base": 1982086.0, "taker_buy_quote": 296407.4556 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1488, "high": 0.1503, "low": 0.1477, "close": 0.15, "volume": 5121579.0, "close_time": 1772956799999, "quote_volume": 762713.6757, "trades": 7560, "taker_buy_base": 2285620.0, "taker_buy_quote": 340671.6158 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.15, "high": 0.1523, "low": 0.149, "close": 0.1501, "volume": 3358747.0, "close_time": 1772971199999, "quote_volume": 505699.8098, "trades": 7163, "taker_buy_base": 1800484.0, "taker_buy_quote": 271049.456 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1502, "high": 0.1508, "low": 0.1484, "close": 0.149, "volume": 4389670.0, "close_time": 1772985599999, "quote_volume": 656154.0711, "trades": 9571, "taker_buy_base": 2275080.0, "taker_buy_quote": 340221.8432 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1489, "high": 0.1505, "low": 0.1478, "close": 0.15, "volume": 2719247.0, "close_time": 1772999999999, "quote_volume": 404546.1106, "trades": 6935, "taker_buy_base": 1288675.0, "taker_buy_quote": 191859.5179 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1499, "high": 0.1509, "low": 0.1469, "close": 0.1482, "volume": 8439361.0, "close_time": 1773014399999, "quote_volume": 1254141.6588, "trades": 17565, "taker_buy_base": 4101209.0, "taker_buy_quote": 609534.0811 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1482, "high": 0.1517, "low": 0.148, "close": 0.1505, "volume": 6455413.0, "close_time": 1773028799999, "quote_volume": 967841.576, "trades": 15848, "taker_buy_base": 3453381.0, "taker_buy_quote": 517760.7271 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1505, "high": 0.1519, "low": 0.1481, "close": 0.1491, "volume": 8331010.0, "close_time": 1773043199999, "quote_volume": 1252717.3591, "trades": 13649, "taker_buy_base": 3666241.0, "taker_buy_quote": 551559.5864 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1491, "high": 0.1509, "low": 0.1483, "close": 0.1495, "volume": 3325465.0, "close_time": 1773057599999, "quote_volume": 497243.5451, "trades": 7666, "taker_buy_base": 1882276.0, "taker_buy_quote": 281580.8488 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1495, "high": 0.1528, "low": 0.1493, "close": 0.1503, "volume": 6805605.0, "close_time": 1773071999999, "quote_volume": 1031604.4899, "trades": 14974, "taker_buy_base": 4045931.0, "taker_buy_quote": 613549.8876 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1503, "high": 0.154, "low": 0.1502, "close": 0.1521, "volume": 4665756.0, "close_time": 1773086399999, "quote_volume": 707056.1367, "trades": 10199, "taker_buy_base": 2451730.0, "taker_buy_quote": 371513.7471 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1522, "high": 0.153, "low": 0.1505, "close": 0.1508, "volume": 3075769.0, "close_time": 1773100799999, "quote_volume": 466135.161, "trades": 6592, "taker_buy_base": 1611718.0, "taker_buy_quote": 244276.0092 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1508, "high": 0.1547, "low": 0.1506, "close": 0.1535, "volume": 7344090.0, "close_time": 1773115199999, "quote_volume": 1125139.9205, "trades": 11343, "taker_buy_base": 3744314.0, "taker_buy_quote": 573682.7924 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1535, "high": 0.1562, "low": 0.1534, "close": 0.1562, "volume": 6147227.0, "close_time": 1773129599999, "quote_volume": 953895.8406, "trades": 9996, "taker_buy_base": 3199228.0, "taker_buy_quote": 496479.5968 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1562, "high": 0.1624, "low": 0.1561, "close": 0.1607, "volume": 14890770.0, "close_time": 1773143999999, "quote_volume": 2387306.6761, "trades": 30709, "taker_buy_base": 7879969.0, "taker_buy_quote": 1262465.5938 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1606, "high": 0.1679, "low": 0.1588, "close": 0.1655, "volume": 25923245.0, "close_time": 1773158399999, "quote_volume": 4236343.7369, "trades": 47193, "taker_buy_base": 13270552.0, "taker_buy_quote": 2168842.2346 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1656, "high": 0.1674, "low": 0.1603, "close": 0.1606, "volume": 18008769.0, "close_time": 1773172799999, "quote_volume": 2951318.5719, "trades": 38194, "taker_buy_base": 8620929.0, "taker_buy_quote": 1412629.5927 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1605, "high": 0.1619, "low": 0.1583, "close": 0.1586, "volume": 9076371.0, "close_time": 1773187199999, "quote_volume": 1452220.1323, "trades": 12227, "taker_buy_base": 3735786.0, "taker_buy_quote": 598116.5739 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1585, "high": 0.1593, "low": 0.1556, "close": 0.1568, "volume": 9216732.0, "close_time": 1773201599999, "quote_volume": 1446959.2669, "trades": 11427, "taker_buy_base": 4723229.0, "taker_buy_quote": 741929.1704 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1568, "high": 0.158, "low": 0.1555, "close": 0.1562, "volume": 4916407.0, "close_time": 1773215999999, "quote_volume": 769839.3691, "trades": 8490, "taker_buy_base": 2041514.0, "taker_buy_quote": 319836.4473 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1561, "high": 0.1577, "low": 0.1556, "close": 0.1574, "volume": 7351488.0, "close_time": 1773230399999, "quote_volume": 1152962.1214, "trades": 10180, "taker_buy_base": 4014647.0, "taker_buy_quote": 629742.4892 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1574, "high": 0.1623, "low": 0.1567, "close": 0.1594, "volume": 10982562.0, "close_time": 1773244799999, "quote_volume": 1754954.9396, "trades": 22637, "taker_buy_base": 6065066.0, "taker_buy_quote": 969306.6691 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1594, "high": 0.1612, "low": 0.1584, "close": 0.16, "volume": 6871187.0, "close_time": 1773259199999, "quote_volume": 1098311.0944, "trades": 14922, "taker_buy_base": 3616352.0, "taker_buy_quote": 578171.5817 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1599, "high": 0.1608, "low": 0.1589, "close": 0.1592, "volume": 3251084.0, "close_time": 1773273599999, "quote_volume": 519821.4406, "trades": 6140, "taker_buy_base": 1792067.0, "taker_buy_quote": 286408.243 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1593, "high": 0.1596, "low": 0.1571, "close": 0.1575, "volume": 5734658.0, "close_time": 1773287999999, "quote_volume": 909174.0865, "trades": 8436, "taker_buy_base": 2694516.0, "taker_buy_quote": 427044.5156 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1574, "high": 0.1587, "low": 0.1564, "close": 0.1585, "volume": 4444647.0, "close_time": 1773302399999, "quote_volume": 699262.7496, "trades": 6655, "taker_buy_base": 2289277.0, "taker_buy_quote": 360426.594 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1585, "high": 0.1605, "low": 0.1581, "close": 0.1597, "volume": 6218189.0, "close_time": 1773316799999, "quote_volume": 992675.7331, "trades": 9917, "taker_buy_base": 3387701.0, "taker_buy_quote": 541067.7469 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1596, "high": 0.1607, "low": 0.1573, "close": 0.1589, "volume": 6692027.0, "close_time": 1773331199999, "quote_volume": 1064743.1306, "trades": 15095, "taker_buy_base": 3555247.0, "taker_buy_quote": 565337.939 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1589, "high": 0.1604, "low": 0.1581, "close": 0.16, "volume": 4445524.0, "close_time": 1773345599999, "quote_volume": 709146.6933, "trades": 9698, "taker_buy_base": 2620894.0, "taker_buy_quote": 418080.0276 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.16, "high": 0.1611, "low": 0.159, "close": 0.16, "volume": 3300219.0, "close_time": 1773359999999, "quote_volume": 528253.301, "trades": 7942, "taker_buy_base": 1738961.0, "taker_buy_quote": 278362.007 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.16, "high": 0.1638, "low": 0.1596, "close": 0.1629, "volume": 9352420.0, "close_time": 1773374399999, "quote_volume": 1516239.6551, "trades": 17767, "taker_buy_base": 4992909.0, "taker_buy_quote": 809466.0506 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1628, "high": 0.1639, "low": 0.1621, "close": 0.1625, "volume": 4957276.0, "close_time": 1773388799999, "quote_volume": 807668.3154, "trades": 11248, "taker_buy_base": 2209851.0, "taker_buy_quote": 360134.9953 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1625, "high": 0.1658, "low": 0.1622, "close": 0.1652, "volume": 6134738.0, "close_time": 1773403199999, "quote_volume": 1009602.1813, "trades": 11686, "taker_buy_base": 2993202.0, "taker_buy_quote": 492676.4825 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1651, "high": 0.1683, "low": 0.163, "close": 0.1635, "volume": 13465121.0, "close_time": 1773417599999, "quote_volume": 2233740.5499, "trades": 20500, "taker_buy_base": 7541770.0, "taker_buy_quote": 1251853.1858 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1635, "high": 0.1649, "low": 0.162, "close": 0.1627, "volume": 5334386.0, "close_time": 1773431999999, "quote_volume": 871098.599, "trades": 12001, "taker_buy_base": 2727101.0, "taker_buy_quote": 445355.3616 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1627, "high": 0.1664, "low": 0.1626, "close": 0.1641, "volume": 11211075.0, "close_time": 1773446399999, "quote_volume": 1847594.4358, "trades": 14245, "taker_buy_base": 6814672.0, "taker_buy_quote": 1123871.2229 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.164, "high": 0.1667, "low": 0.1638, "close": 0.165, "volume": 10103441.0, "close_time": 1773460799999, "quote_volume": 1667157.4816, "trades": 12527, "taker_buy_base": 6397330.0, "taker_buy_quote": 1055661.9281 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1649, "high": 0.166, "low": 0.1625, "close": 0.1633, "volume": 4430402.0, "close_time": 1773475199999, "quote_volume": 725493.6348, "trades": 7959, "taker_buy_base": 2343293.0, "taker_buy_quote": 383782.6844 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1634, "high": 0.1642, "low": 0.1623, "close": 0.1641, "volume": 2563206.0, "close_time": 1773489599999, "quote_volume": 418322.9773, "trades": 5766, "taker_buy_base": 1181176.0, "taker_buy_quote": 192794.9318 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1641, "high": 0.1655, "low": 0.1632, "close": 0.1637, "volume": 3724469.0, "close_time": 1773503999999, "quote_volume": 611934.7381, "trades": 8055, "taker_buy_base": 1779375.0, "taker_buy_quote": 292351.0438 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1636, "high": 0.1653, "low": 0.1636, "close": 0.1637, "volume": 2015017.0, "close_time": 1773518399999, "quote_volume": 331238.0158, "trades": 4902, "taker_buy_base": 1142124.0, "taker_buy_quote": 187820.4964 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1636, "high": 0.1666, "low": 0.1632, "close": 0.1665, "volume": 3059447.0, "close_time": 1773532799999, "quote_volume": 504418.1351, "trades": 6000, "taker_buy_base": 1880854.0, "taker_buy_quote": 310290.3155 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1666, "high": 0.1688, "low": 0.1654, "close": 0.1677, "volume": 5399288.0, "close_time": 1773547199999, "quote_volume": 902886.6193, "trades": 10233, "taker_buy_base": 3007053.0, "taker_buy_quote": 502639.014 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1678, "high": 0.1685, "low": 0.1654, "close": 0.1661, "volume": 3107008.0, "close_time": 1773561599999, "quote_volume": 518940.2972, "trades": 6758, "taker_buy_base": 1563305.0, "taker_buy_quote": 261131.4969 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1662, "high": 0.1687, "low": 0.1658, "close": 0.1674, "volume": 4436053.0, "close_time": 1773575999999, "quote_volume": 742787.3696, "trades": 7429, "taker_buy_base": 2039625.0, "taker_buy_quote": 341372.9096 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1673, "high": 0.1692, "low": 0.1666, "close": 0.1672, "volume": 6092975.0, "close_time": 1773590399999, "quote_volume": 1021067.5103, "trades": 10665, "taker_buy_base": 3084767.0, "taker_buy_quote": 517255.0538 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1671, "high": 0.1682, "low": 0.1661, "close": 0.1666, "volume": 4088166.0, "close_time": 1773604799999, "quote_volume": 683282.6446, "trades": 7510, "taker_buy_base": 2256998.0, "taker_buy_quote": 377310.9732 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1667, "high": 0.1713, "low": 0.1664, "close": 0.1693, "volume": 9134551.0, "close_time": 1773619199999, "quote_volume": 1545745.9282, "trades": 16362, "taker_buy_base": 5229458.0, "taker_buy_quote": 885386.4699 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1694, "high": 0.1715, "low": 0.167, "close": 0.17, "volume": 12124359.0, "close_time": 1773633599999, "quote_volume": 2051846.5462, "trades": 16721, "taker_buy_base": 6055458.0, "taker_buy_quote": 1025307.0577 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.17, "high": 0.1739, "low": 0.17, "close": 0.1734, "volume": 15262643.0, "close_time": 1773647999999, "quote_volume": 2620946.5656, "trades": 22864, "taker_buy_base": 9008984.0, "taker_buy_quote": 1547186.5132 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1733, "high": 0.1745, "low": 0.1705, "close": 0.1715, "volume": 8664404.0, "close_time": 1773662399999, "quote_volume": 1491368.2596, "trades": 14556, "taker_buy_base": 4551947.0, "taker_buy_quote": 783520.1866 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1715, "high": 0.1756, "low": 0.1712, "close": 0.1719, "volume": 14227088.0, "close_time": 1773676799999, "quote_volume": 2466150.8759, "trades": 25996, "taker_buy_base": 7944300.0, "taker_buy_quote": 1377756.7019 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1719, "high": 0.1762, "low": 0.1717, "close": 0.1745, "volume": 14613547.0, "close_time": 1773691199999, "quote_volume": 2552688.3234, "trades": 20600, "taker_buy_base": 7269420.0, "taker_buy_quote": 1269515.6325 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1746, "high": 0.177, "low": 0.1744, "close": 0.176, "volume": 10339501.0, "close_time": 1773705599999, "quote_volume": 1816263.5263, "trades": 14658, "taker_buy_base": 4835371.0, "taker_buy_quote": 850039.1929 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1761, "high": 0.182, "low": 0.1752, "close": 0.1762, "volume": 16517886.0, "close_time": 1773719999999, "quote_volume": 2946460.6109, "trades": 31003, "taker_buy_base": 8221794.0, "taker_buy_quote": 1468319.6153 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1762, "high": 0.1771, "low": 0.173, "close": 0.1755, "volume": 10574601.0, "close_time": 1773734399999, "quote_volume": 1847454.796, "trades": 16061, "taker_buy_base": 4826775.0, "taker_buy_quote": 843589.7578 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1755, "high": 0.1762, "low": 0.174, "close": 0.174, "volume": 6718990.0, "close_time": 1773748799999, "quote_volume": 1175317.4273, "trades": 13132, "taker_buy_base": 3266148.0, "taker_buy_quote": 571382.1094 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1741, "high": 0.1747, "low": 0.1721, "close": 0.1737, "volume": 7129744.0, "close_time": 1773763199999, "quote_volume": 1234875.6811, "trades": 15836, "taker_buy_base": 3310579.0, "taker_buy_quote": 573426.2189 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1737, "high": 0.1765, "low": 0.1735, "close": 0.1745, "volume": 4670166.0, "close_time": 1773777599999, "quote_volume": 817207.6992, "trades": 8673, "taker_buy_base": 2306445.0, "taker_buy_quote": 403620.6946 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1745, "high": 0.1762, "low": 0.1736, "close": 0.1736, "volume": 4087362.0, "close_time": 1773791999999, "quote_volume": 715012.2571, "trades": 6329, "taker_buy_base": 2070623.0, "taker_buy_quote": 362387.4579 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1737, "high": 0.1777, "low": 0.1723, "close": 0.1765, "volume": 10313327.0, "close_time": 1773806399999, "quote_volume": 1812281.9954, "trades": 10691, "taker_buy_base": 5941643.0, "taker_buy_quote": 1043007.7236 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1766, "high": 0.1772, "low": 0.1745, "close": 0.175, "volume": 5316745.0, "close_time": 1773820799999, "quote_volume": 933527.9489, "trades": 7509, "taker_buy_base": 2904249.0, "taker_buy_quote": 510013.9064 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.175, "high": 0.1759, "low": 0.1705, "close": 0.171, "volume": 8203141.0, "close_time": 1773835199999, "quote_volume": 1422419.8153, "trades": 13476, "taker_buy_base": 3851563.0, "taker_buy_quote": 668696.2171 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1652, "close": 0.1666, "volume": 11390476.0, "close_time": 1773849599999, "quote_volume": 1912534.9753, "trades": 22364, "taker_buy_base": 4665277.0, "taker_buy_quote": 783378.9129 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1666, "high": 0.1706, "low": 0.166, "close": 0.1683, "volume": 5444811.0, "close_time": 1773863999999, "quote_volume": 916148.2169, "trades": 11209, "taker_buy_base": 2614182.0, "taker_buy_quote": 439919.0834 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1683, "high": 0.1708, "low": 0.1671, "close": 0.1702, "volume": 3888377.0, "close_time": 1773878399999, "quote_volume": 658819.1914, "trades": 7848, "taker_buy_base": 1875017.0, "taker_buy_quote": 317707.1669 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1702, "high": 0.1709, "low": 0.1678, "close": 0.1699, "volume": 5304107.0, "close_time": 1773892799999, "quote_volume": 898112.5842, "trades": 8359, "taker_buy_base": 3225654.0, "taker_buy_quote": 546477.5544 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1662, "close": 0.167, "volume": 4532689.0, "close_time": 1773907199999, "quote_volume": 762091.1206, "trades": 8885, "taker_buy_base": 1982483.0, "taker_buy_quote": 333242.0856 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1671, "high": 0.1687, "low": 0.1663, "close": 0.1668, "volume": 4482912.0, "close_time": 1773921599999, "quote_volume": 750641.7826, "trades": 7655, "taker_buy_base": 2024777.0, "taker_buy_quote": 339114.825 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1668, "high": 0.1671, "low": 0.1638, "close": 0.1649, "volume": 7491802.0, "close_time": 1773935999999, "quote_volume": 1240944.9381, "trades": 15910, "taker_buy_base": 3567190.0, "taker_buy_quote": 591062.0767 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1648, "high": 0.1662, "low": 0.1633, "close": 0.1653, "volume": 5112544.0, "close_time": 1773950399999, "quote_volume": 840974.8479, "trades": 10435, "taker_buy_base": 3104280.0, "taker_buy_quote": 510476.1498 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1653, "high": 0.1661, "low": 0.1646, "close": 0.1654, "volume": 2983277.0, "close_time": 1773964799999, "quote_volume": 493514.9949, "trades": 7131, "taker_buy_base": 1698257.0, "taker_buy_quote": 280967.4335 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1653, "high": 0.1674, "low": 0.1652, "close": 0.1669, "volume": 4642211.0, "close_time": 1773979199999, "quote_volume": 771736.5404, "trades": 7581, "taker_buy_base": 2612211.0, "taker_buy_quote": 434413.5935 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1668, "high": 0.1686, "low": 0.1661, "close": 0.1677, "volume": 3498530.0, "close_time": 1773993599999, "quote_volume": 586580.661, "trades": 4673, "taker_buy_base": 1900412.0, "taker_buy_quote": 318836.9424 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1678, "high": 0.1689, "low": 0.1662, "close": 0.1674, "volume": 4494244.0, "close_time": 1774007999999, "quote_volume": 751805.4905, "trades": 8336, "taker_buy_base": 2653600.0, "taker_buy_quote": 443794.0518 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1674, "high": 0.1679, "low": 0.1653, "close": 0.1662, "volume": 4927917.0, "close_time": 1774022399999, "quote_volume": 820251.7092, "trades": 11861, "taker_buy_base": 2451644.0, "taker_buy_quote": 408198.8325 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1662, "high": 0.1664, "low": 0.1633, "close": 0.1647, "volume": 3894895.0, "close_time": 1774036799999, "quote_volume": 642757.606, "trades": 8762, "taker_buy_base": 2107013.0, "taker_buy_quote": 347706.438 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1647, "high": 0.1663, "low": 0.1636, "close": 0.1654, "volume": 3554515.0, "close_time": 1774051199999, "quote_volume": 586851.3374, "trades": 7234, "taker_buy_base": 2356080.0, "taker_buy_quote": 388874.1325 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1655, "high": 0.166, "low": 0.1649, "close": 0.1657, "volume": 3230269.0, "close_time": 1774065599999, "quote_volume": 534890.1627, "trades": 5055, "taker_buy_base": 1529783.0, "taker_buy_quote": 253301.9575 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1657, "high": 0.1669, "low": 0.1652, "close": 0.1654, "volume": 2479473.0, "close_time": 1774079999999, "quote_volume": 411899.1236, "trades": 4645, "taker_buy_base": 1338180.0, "taker_buy_quote": 222278.8481 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1655, "high": 0.1659, "low": 0.1649, "close": 0.1652, "volume": 2451836.0, "close_time": 1774094399999, "quote_volume": 405454.9896, "trades": 3981, "taker_buy_base": 1366346.0, "taker_buy_quote": 225981.4563 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1652, "high": 0.1664, "low": 0.1651, "close": 0.1662, "volume": 2242266.0, "close_time": 1774108799999, "quote_volume": 371209.0482, "trades": 4588, "taker_buy_base": 1097538.0, "taker_buy_quote": 181710.3602 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1661, "high": 0.1665, "low": 0.1652, "close": 0.1654, "volume": 1466976.0, "close_time": 1774123199999, "quote_volume": 243146.0286, "trades": 3618, "taker_buy_base": 779427.0, "taker_buy_quote": 129188.8847 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1654, "high": 0.1659, "low": 0.1613, "close": 0.1621, "volume": 4516967.0, "close_time": 1774137599999, "quote_volume": 740399.6363, "trades": 9099, "taker_buy_base": 2145608.0, "taker_buy_quote": 351903.4507 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1622, "high": 0.1638, "low": 0.1598, "close": 0.1624, "volume": 5758788.0, "close_time": 1774151999999, "quote_volume": 931710.0546, "trades": 14766, "taker_buy_base": 3057907.0, "taker_buy_quote": 495070.5469 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1624, "high": 0.1628, "low": 0.1599, "close": 0.16, "volume": 3351692.0, "close_time": 1774166399999, "quote_volume": 542094.8917, "trades": 7281, "taker_buy_base": 1658752.0, "taker_buy_quote": 268519.1465 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1601, "high": 0.1602, "low": 0.1583, "close": 0.1587, "volume": 3879257.0, "close_time": 1774180799999, "quote_volume": 617870.3972, "trades": 8309, "taker_buy_base": 2069584.0, "taker_buy_quote": 329622.4747 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1588, "high": 0.1605, "low": 0.1585, "close": 0.1591, "volume": 2903351.0, "close_time": 1774195199999, "quote_volume": 463048.8335, "trades": 6819, "taker_buy_base": 1672370.0, "taker_buy_quote": 266811.2365 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1592, "high": 0.1594, "low": 0.1562, "close": 0.1571, "volume": 10210084.0, "close_time": 1774209599999, "quote_volume": 1608107.1504, "trades": 12835, "taker_buy_base": 4583126.0, "taker_buy_quote": 721624.1597 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.157, "high": 0.1575, "low": 0.1549, "close": 0.156, "volume": 7034367.0, "close_time": 1774223999999, "quote_volume": 1098522.4821, "trades": 13192, "taker_buy_base": 3813085.0, "taker_buy_quote": 595535.2951 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.156, "high": 0.1585, "low": 0.1558, "close": 0.1566, "volume": 6282733.0, "close_time": 1774238399999, "quote_volume": 987205.425, "trades": 10072, "taker_buy_base": 3620949.0, "taker_buy_quote": 569633.6978 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1566, "high": 0.1594, "low": 0.1559, "close": 0.1568, "volume": 8982310.0, "close_time": 1774252799999, "quote_volume": 1419946.2182, "trades": 11892, "taker_buy_base": 4874576.0, "taker_buy_quote": 770427.8927 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1568, "high": 0.1643, "low": 0.1554, "close": 0.1618, "volume": 23183127.0, "close_time": 1774267199999, "quote_volume": 3730049.5743, "trades": 38520, "taker_buy_base": 12322354.0, "taker_buy_quote": 1984246.3954 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1618, "high": 0.167, "low": 0.161, "close": 0.165, "volume": 12037419.0, "close_time": 1774281599999, "quote_volume": 1982491.0509, "trades": 26396, "taker_buy_base": 6067296.0, "taker_buy_quote": 999174.2834 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1651, "high": 0.1667, "low": 0.1638, "close": 0.1649, "volume": 8926445.0, "close_time": 1774295999999, "quote_volume": 1472501.9292, "trades": 17308, "taker_buy_base": 4555169.0, "taker_buy_quote": 751588.3656 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1649, "high": 0.1676, "low": 0.1646, "close": 0.1668, "volume": 4907882.0, "close_time": 1774310399999, "quote_volume": 817729.3938, "trades": 10898, "taker_buy_base": 2323507.0, "taker_buy_quote": 387066.5041 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1667, "high": 0.1675, "low": 0.1638, "close": 0.1655, "volume": 5938443.0, "close_time": 1774324799999, "quote_volume": 983207.0546, "trades": 11137, "taker_buy_base": 3074829.0, "taker_buy_quote": 509287.4255 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1655, "high": 0.1672, "low": 0.1638, "close": 0.1669, "volume": 4558868.0, "close_time": 1774339199999, "quote_volume": 753854.3172, "trades": 9798, "taker_buy_base": 2631353.0, "taker_buy_quote": 435044.0855 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1669, "high": 0.1685, "low": 0.1658, "close": 0.167, "volume": 8262081.0, "close_time": 1774353599999, "quote_volume": 1378181.18, "trades": 13272, "taker_buy_base": 4793675.0, "taker_buy_quote": 799567.0562 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1671, "high": 0.1678, "low": 0.1651, "close": 0.1665, "volume": 10961101.0, "close_time": 1774367999999, "quote_volume": 1826518.795, "trades": 20032, "taker_buy_base": 5280999.0, "taker_buy_quote": 880313.0827 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1665, "high": 0.1679, "low": 0.1642, "close": 0.1665, "volume": 6232118.0, "close_time": 1774382399999, "quote_volume": 1034375.4543, "trades": 11800, "taker_buy_base": 3125794.0, "taker_buy_quote": 519172.2829 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1666, "high": 0.1753, "low": 0.1665, "close": 0.1738, "volume": 14017250.0, "close_time": 1774396799999, "quote_volume": 2411982.8217, "trades": 22284, "taker_buy_base": 7451942.0, "taker_buy_quote": 1281083.0365 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1739, "high": 0.1806, "low": 0.1737, "close": 0.1763, "volume": 21080413.0, "close_time": 1774411199999, "quote_volume": 3736535.3084, "trades": 27769, "taker_buy_base": 11584945.0, "taker_buy_quote": 2054132.6822 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1763, "high": 0.1804, "low": 0.1754, "close": 0.1795, "volume": 14990547.0, "close_time": 1774425599999, "quote_volume": 2671310.9466, "trades": 19573, "taker_buy_base": 7623519.0, "taker_buy_quote": 1359511.2009 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1796, "high": 0.1824, "low": 0.1777, "close": 0.178, "volume": 22404022.0, "close_time": 1774439999999, "quote_volume": 4031977.3668, "trades": 23982, "taker_buy_base": 11384166.0, "taker_buy_quote": 2049497.8698 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1781, "high": 0.1805, "low": 0.1748, "close": 0.1752, "volume": 12420151.0, "close_time": 1774454399999, "quote_volume": 2204228.1523, "trades": 21853, "taker_buy_base": 5690197.0, "taker_buy_quote": 1010414.4661 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1752, "high": 0.1781, "low": 0.1752, "close": 0.1779, "volume": 5950031.0, "close_time": 1774468799999, "quote_volume": 1052407.827, "trades": 11321, "taker_buy_base": 3250365.0, "taker_buy_quote": 574896.5212 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1779, "high": 0.1782, "low": 0.1761, "close": 0.1774, "volume": 5116601.0, "close_time": 1774483199999, "quote_volume": 906772.4379, "trades": 8842, "taker_buy_base": 2415395.0, "taker_buy_quote": 427987.28 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1774, "high": 0.1788, "low": 0.1749, "close": 0.1754, "volume": 6336370.0, "close_time": 1774497599999, "quote_volume": 1119778.9327, "trades": 10425, "taker_buy_base": 3159590.0, "taker_buy_quote": 559414.6763 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1754, "high": 0.176, "low": 0.173, "close": 0.1739, "volume": 8831829.0, "close_time": 1774511999999, "quote_volume": 1540042.3531, "trades": 10768, "taker_buy_base": 3213649.0, "taker_buy_quote": 560755.8593 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1739, "high": 0.1746, "low": 0.1723, "close": 0.1728, "volume": 9460627.0, "close_time": 1774526399999, "quote_volume": 1639812.61, "trades": 11529, "taker_buy_base": 4214099.0, "taker_buy_quote": 730721.1343 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1727, "high": 0.1765, "low": 0.172, "close": 0.1724, "volume": 9477505.0, "close_time": 1774540799999, "quote_volume": 1651380.0858, "trades": 18393, "taker_buy_base": 4623426.0, "taker_buy_quote": 805954.1572 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1724, "high": 0.1731, "low": 0.1712, "close": 0.1719, "volume": 5111670.0, "close_time": 1774555199999, "quote_volume": 879964.4171, "trades": 10097, "taker_buy_base": 2576679.0, "taker_buy_quote": 443641.1135 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1719, "high": 0.1748, "low": 0.1716, "close": 0.1738, "volume": 11524363.0, "close_time": 1774569599999, "quote_volume": 2000263.4647, "trades": 15847, "taker_buy_base": 6308192.0, "taker_buy_quote": 1094566.7421 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1738, "high": 0.1755, "low": 0.1728, "close": 0.1745, "volume": 5356666.0, "close_time": 1774583999999, "quote_volume": 933999.9618, "trades": 8344, "taker_buy_base": 2686403.0, "taker_buy_quote": 468411.7551 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1745, "high": 0.1754, "low": 0.1732, "close": 0.1743, "volume": 4844253.0, "close_time": 1774598399999, "quote_volume": 844816.2179, "trades": 9251, "taker_buy_base": 2476602.0, "taker_buy_quote": 432054.6009 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1744, "high": 0.1747, "low": 0.1683, "close": 0.1688, "volume": 10639315.0, "close_time": 1774612799999, "quote_volume": 1818704.1985, "trades": 18213, "taker_buy_base": 4805014.0, "taker_buy_quote": 821225.5294 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1689, "high": 0.1704, "low": 0.1677, "close": 0.1688, "volume": 7542460.0, "close_time": 1774627199999, "quote_volume": 1274751.6059, "trades": 16590, "taker_buy_base": 4029956.0, "taker_buy_quote": 681268.6152 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1688, "high": 0.1698, "low": 0.1669, "close": 0.1683, "volume": 3926385.0, "close_time": 1774641599999, "quote_volume": 660904.094, "trades": 8759, "taker_buy_base": 2331376.0, "taker_buy_quote": 392622.3029 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1682, "high": 0.1687, "low": 0.1667, "close": 0.1674, "volume": 3201797.0, "close_time": 1774655999999, "quote_volume": 536391.3941, "trades": 5692, "taker_buy_base": 1654113.0, "taker_buy_quote": 277125.1311 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1673, "high": 0.1674, "low": 0.1651, "close": 0.1651, "volume": 4836179.0, "close_time": 1774670399999, "quote_volume": 801756.4494, "trades": 8817, "taker_buy_base": 2477143.0, "taker_buy_quote": 410675.7123 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1652, "high": 0.1666, "low": 0.1644, "close": 0.1666, "volume": 4296620.0, "close_time": 1774684799999, "quote_volume": 710949.0854, "trades": 8129, "taker_buy_base": 1999787.0, "taker_buy_quote": 331084.4643 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1666, "high": 0.1674, "low": 0.1654, "close": 0.1669, "volume": 2591055.0, "close_time": 1774699199999, "quote_volume": 430633.2588, "trades": 5327, "taker_buy_base": 1074484.0, "taker_buy_quote": 178675.0746 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1669, "high": 0.1712, "low": 0.166, "close": 0.17, "volume": 8130686.0, "close_time": 1774713599999, "quote_volume": 1369743.8742, "trades": 13208, "taker_buy_base": 3891192.0, "taker_buy_quote": 655843.66 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1699, "high": 0.1719, "low": 0.1697, "close": 0.1706, "volume": 4706990.0, "close_time": 1774727999999, "quote_volume": 804836.7484, "trades": 8583, "taker_buy_base": 2307032.0, "taker_buy_quote": 394466.0919 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1706, "high": 0.1717, "low": 0.1677, "close": 0.168, "volume": 3765948.0, "close_time": 1774742399999, "quote_volume": 639876.8494, "trades": 8486, "taker_buy_base": 1847990.0, "taker_buy_quote": 314122.8456 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.168, "high": 0.1692, "low": 0.1674, "close": 0.1692, "volume": 3738279.0, "close_time": 1774756799999, "quote_volume": 628365.7225, "trades": 7010, "taker_buy_base": 2011161.0, "taker_buy_quote": 338120.0725 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1692, "high": 0.1692, "low": 0.1678, "close": 0.1682, "volume": 6280965.0, "close_time": 1774771199999, "quote_volume": 1058843.8136, "trades": 6240, "taker_buy_base": 1860528.0, "taker_buy_quote": 313445.8642 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1681, "high": 0.1686, "low": 0.1668, "close": 0.1672, "volume": 2303702.0, "close_time": 1774785599999, "quote_volume": 386451.5521, "trades": 5249, "taker_buy_base": 1157415.0, "taker_buy_quote": 194142.7755 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 3939.0, "close_time": 1774799999999, "quote_volume": 658.6008, "trades": 29, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1655, "high": 0.1657, "low": 0.1648, "close": 0.1649, "volume": 916905.0, "close_time": 1774814399999, "quote_volume": 151564.021, "trades": 1361, "taker_buy_base": 483112.0, "taker_buy_quote": 79850.1981 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1642, "high": 0.1655, "low": 0.161, "close": 0.1645, "volume": 8609546.0, "close_time": 1774828799999, "quote_volume": 1408687.3883, "trades": 18887, "taker_buy_base": 3957175.0, "taker_buy_quote": 647785.4327 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1645, "high": 0.1694, "low": 0.1644, "close": 0.1688, "volume": 6240675.0, "close_time": 1774843199999, "quote_volume": 1043166.5216, "trades": 15881, "taker_buy_base": 3396792.0, "taker_buy_quote": 567529.2539 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1688, "high": 0.1713, "low": 0.1684, "close": 0.1709, "volume": 3995004.0, "close_time": 1774857599999, "quote_volume": 676515.8229, "trades": 9110, "taker_buy_base": 2076240.0, "taker_buy_quote": 351828.7552 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.171, "high": 0.1738, "low": 0.1701, "close": 0.1722, "volume": 8714648.0, "close_time": 1774871999999, "quote_volume": 1499346.2704, "trades": 15126, "taker_buy_base": 5263173.0, "taker_buy_quote": 905387.1059 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1722, "high": 0.174, "low": 0.1698, "close": 0.1708, "volume": 6352119.0, "close_time": 1774886399999, "quote_volume": 1092294.478, "trades": 15821, "taker_buy_base": 3446554.0, "taker_buy_quote": 592731.6333 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1708, "high": 0.1715, "low": 0.1673, "close": 0.1683, "volume": 4885500.0, "close_time": 1774900799999, "quote_volume": 827378.0387, "trades": 10115, "taker_buy_base": 2278104.0, "taker_buy_quote": 385880.4008 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1682, "high": 0.1703, "low": 0.1672, "close": 0.1674, "volume": 3450792.0, "close_time": 1774915199999, "quote_volume": 581819.9318, "trades": 8627, "taker_buy_base": 2092083.0, "taker_buy_quote": 352871.6243 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1675, "high": 0.1709, "low": 0.1669, "close": 0.1697, "volume": 5232424.0, "close_time": 1774929599999, "quote_volume": 884815.5581, "trades": 13846, "taker_buy_base": 2907202.0, "taker_buy_quote": 491520.9179 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1696, "high": 0.1698, "low": 0.1666, "close": 0.1672, "volume": 5613543.0, "close_time": 1774943999999, "quote_volume": 941744.0406, "trades": 10654, "taker_buy_base": 2389454.0, "taker_buy_quote": 401074.3701 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1672, "high": 0.1673, "low": 0.1641, "close": 0.1651, "volume": 7046541.0, "close_time": 1774958399999, "quote_volume": 1165298.6361, "trades": 14186, "taker_buy_base": 2949472.0, "taker_buy_quote": 487654.743 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1651, "high": 0.1672, "low": 0.1638, "close": 0.1638, "volume": 8336737.0, "close_time": 1774972799999, "quote_volume": 1378077.8109, "trades": 17840, "taker_buy_base": 4055834.0, "taker_buy_quote": 670837.6493 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1639, "high": 0.1686, "low": 0.1636, "close": 0.1685, "volume": 8441202.0, "close_time": 1774987199999, "quote_volume": 1408298.9324, "trades": 19113, "taker_buy_base": 4588492.0, "taker_buy_quote": 766129.093 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1685, "high": 0.1694, "low": 0.1664, "close": 0.1673, "volume": 4305027.0, "close_time": 1775001599999, "quote_volume": 722269.812, "trades": 8104, "taker_buy_base": 1978604.0, "taker_buy_quote": 332369.7147 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1672, "high": 0.1698, "low": 0.1668, "close": 0.1698, "volume": 4493826.0, "close_time": 1775015999999, "quote_volume": 755251.1321, "trades": 8852, "taker_buy_base": 2403498.0, "taker_buy_quote": 403995.3623 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1697, "high": 0.1725, "low": 0.1686, "close": 0.1716, "volume": 8124533.0, "close_time": 1775030399999, "quote_volume": 1388267.2517, "trades": 13316, "taker_buy_base": 3459853.0, "taker_buy_quote": 592076.035 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1716, "high": 0.1732, "low": 0.1711, "close": 0.1728, "volume": 7627278.0, "close_time": 1775044799999, "quote_volume": 1313519.2408, "trades": 11691, "taker_buy_base": 4203540.0, "taker_buy_quote": 724057.2218 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1729, "high": 0.1748, "low": 0.1714, "close": 0.1719, "volume": 9901794.0, "close_time": 1775059199999, "quote_volume": 1712281.6116, "trades": 17380, "taker_buy_base": 5405704.0, "taker_buy_quote": 934988.9338 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.172, "high": 0.1735, "low": 0.1704, "close": 0.1707, "volume": 4335014.0, "close_time": 1775073599999, "quote_volume": 744535.6785, "trades": 9530, "taker_buy_base": 2531476.0, "taker_buy_quote": 434894.2589 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1708, "high": 0.1718, "low": 0.1689, "close": 0.1694, "volume": 4993037.0, "close_time": 1775087999999, "quote_volume": 850417.0903, "trades": 8310, "taker_buy_base": 2760141.0, "taker_buy_quote": 469926.8639 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1693, "high": 0.1711, "low": 0.1634, "close": 0.1642, "volume": 10488129.0, "close_time": 1775102399999, "quote_volume": 1754091.4404, "trades": 20778, "taker_buy_base": 5168385.0, "taker_buy_quote": 864861.5331 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1642, "high": 0.1647, "low": 0.1626, "close": 0.1644, "volume": 8009432.0, "close_time": 1775116799999, "quote_volume": 1310758.3161, "trades": 15285, "taker_buy_base": 4227401.0, "taker_buy_quote": 691883.783 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1644, "high": 0.1646, "low": 0.1615, "close": 0.1618, "volume": 5614881.0, "close_time": 1775131199999, "quote_volume": 914748.774, "trades": 10274, "taker_buy_base": 2744346.0, "taker_buy_quote": 447062.6701 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1617, "high": 0.1642, "low": 0.1602, "close": 0.1637, "volume": 9506844.0, "close_time": 1775145599999, "quote_volume": 1538623.2796, "trades": 16332, "taker_buy_base": 5408921.0, "taker_buy_quote": 875047.8761 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1637, "high": 0.1662, "low": 0.1629, "close": 0.1646, "volume": 4432650.0, "close_time": 1775159999999, "quote_volume": 729561.0652, "trades": 9978, "taker_buy_base": 2301429.0, "taker_buy_quote": 378827.5748 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1646, "high": 0.1653, "low": 0.1622, "close": 0.163, "volume": 4260613.0, "close_time": 1775174399999, "quote_volume": 697258.3384, "trades": 7135, "taker_buy_base": 2035559.0, "taker_buy_quote": 333043.2464 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.163, "high": 0.1652, "low": 0.1627, "close": 0.1651, "volume": 3209166.0, "close_time": 1775188799999, "quote_volume": 525256.8974, "trades": 7673, "taker_buy_base": 1826301.0, "taker_buy_quote": 299011.9631 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1651, "high": 0.1666, "low": 0.1645, "close": 0.165, "volume": 4213975.0, "close_time": 1775203199999, "quote_volume": 697920.7921, "trades": 8900, "taker_buy_base": 2029491.0, "taker_buy_quote": 336250.9432 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.165, "high": 0.1654, "low": 0.1638, "close": 0.1644, "volume": 4116261.0, "close_time": 1775217599999, "quote_volume": 677243.779, "trades": 7503, "taker_buy_base": 2403152.0, "taker_buy_quote": 395546.8581 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1645, "high": 0.1656, "low": 0.1629, "close": 0.1635, "volume": 4100246.0, "close_time": 1775231999999, "quote_volume": 672235.0793, "trades": 8497, "taker_buy_base": 2098629.0, "taker_buy_quote": 344224.4226 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1634, "high": 0.1644, "low": 0.1618, "close": 0.1633, "volume": 3843901.0, "close_time": 1775246399999, "quote_volume": 628001.0479, "trades": 6748, "taker_buy_base": 2165371.0, "taker_buy_quote": 353758.5814 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1634, "high": 0.1642, "low": 0.1625, "close": 0.163, "volume": 2578301.0, "close_time": 1775260799999, "quote_volume": 421232.8202, "trades": 4540, "taker_buy_base": 1348862.0, "taker_buy_quote": 220390.5939 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.163, "high": 0.1633, "low": 0.1617, "close": 0.162, "volume": 2142030.0, "close_time": 1775275199999, "quote_volume": 347788.6984, "trades": 4224, "taker_buy_base": 916504.0, "taker_buy_quote": 148787.6362 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.162, "high": 0.1626, "low": 0.1614, "close": 0.1617, "volume": 2375074.0, "close_time": 1775289599999, "quote_volume": 384649.1824, "trades": 5814, "taker_buy_base": 1137850.0, "taker_buy_quote": 184250.6957 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1617, "high": 0.1624, "low": 0.161, "close": 0.162, "volume": 4190517.0, "close_time": 1775303999999, "quote_volume": 677564.114, "trades": 8276, "taker_buy_base": 2197428.0, "taker_buy_quote": 355318.636 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1619, "high": 0.1627, "low": 0.1611, "close": 0.1616, "volume": 3040107.0, "close_time": 1775318399999, "quote_volume": 491671.6564, "trades": 6482, "taker_buy_base": 1558103.0, "taker_buy_quote": 252035.2123 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1616, "high": 0.1626, "low": 0.1606, "close": 0.162, "volume": 7486150.0, "close_time": 1775332799999, "quote_volume": 1207968.441, "trades": 10402, "taker_buy_base": 2809210.0, "taker_buy_quote": 453476.0984 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.162, "high": 0.162, "low": 0.1613, "close": 0.1619, "volume": 1607495.0, "close_time": 1775347199999, "quote_volume": 259952.2342, "trades": 3933, "taker_buy_base": 919790.0, "taker_buy_quote": 148744.6422 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1619, "high": 0.1624, "low": 0.1612, "close": 0.1614, "volume": 4125084.0, "close_time": 1775361599999, "quote_volume": 667018.1959, "trades": 4787, "taker_buy_base": 2152867.0, "taker_buy_quote": 348179.6266 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1614, "high": 0.1615, "low": 0.1587, "close": 0.159, "volume": 8066739.0, "close_time": 1775375999999, "quote_volume": 1292260.5002, "trades": 9496, "taker_buy_base": 3213298.0, "taker_buy_quote": 514900.0345 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1589, "high": 0.1591, "low": 0.158, "close": 0.1581, "volume": 6493163.0, "close_time": 1775390399999, "quote_volume": 1029790.9903, "trades": 6358, "taker_buy_base": 3474648.0, "taker_buy_quote": 551215.7527 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.158, "high": 0.1602, "low": 0.1573, "close": 0.1586, "volume": 10900707.0, "close_time": 1775404799999, "quote_volume": 1726142.5103, "trades": 15058, "taker_buy_base": 4441885.0, "taker_buy_quote": 703481.1135 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1587, "high": 0.1594, "low": 0.158, "close": 0.1588, "volume": 5692611.0, "close_time": 1775419199999, "quote_volume": 903422.3232, "trades": 10258, "taker_buy_base": 2387997.0, "taker_buy_quote": 378933.8826 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1587, "high": 0.1628, "low": 0.1585, "close": 0.1627, "volume": 5945875.0, "close_time": 1775433599999, "quote_volume": 954560.0726, "trades": 9952, "taker_buy_base": 3461899.0, "taker_buy_quote": 555709.9132 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1628, "high": 0.1642, "low": 0.1614, "close": 0.1618, "volume": 6391519.0, "close_time": 1775447999999, "quote_volume": 1041007.8427, "trades": 14074, "taker_buy_base": 3546811.0, "taker_buy_quote": 577915.0272 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1619, "high": 0.1623, "low": 0.1606, "close": 0.1614, "volume": 4921155.0, "close_time": 1775462399999, "quote_volume": 793673.6747, "trades": 8514, "taker_buy_base": 2887568.0, "taker_buy_quote": 465718.7209 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1614, "high": 0.1638, "low": 0.161, "close": 0.1626, "volume": 8164464.0, "close_time": 1775476799999, "quote_volume": 1326703.2469, "trades": 13545, "taker_buy_base": 4625150.0, "taker_buy_quote": 751290.2837 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1626, "high": 0.1629, "low": 0.1602, "close": 0.1608, "volume": 12200278.0, "close_time": 1775491199999, "quote_volume": 1966128.717, "trades": 15411, "taker_buy_base": 7364102.0, "taker_buy_quote": 1187045.6136 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1608, "high": 0.161, "low": 0.1573, "close": 0.1577, "volume": 18176026.0, "close_time": 1775505599999, "quote_volume": 2890838.0154, "trades": 19342, "taker_buy_base": 8615406.0, "taker_buy_quote": 1370806.7161 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1578, "high": 0.1579, "low": 0.1551, "close": 0.1557, "volume": 20820107.0, "close_time": 1775519999999, "quote_volume": 3264285.8605, "trades": 18711, "taker_buy_base": 11139452.0, "taker_buy_quote": 1747509.8616 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1556, "high": 0.1567, "low": 0.1551, "close": 0.1558, "volume": 6461966.0, "close_time": 1775534399999, "quote_volume": 1007523.0714, "trades": 9128, "taker_buy_base": 3447652.0, "taker_buy_quote": 537630.2379 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1559, "high": 0.1565, "low": 0.1547, "close": 0.1556, "volume": 4938921.0, "close_time": 1775548799999, "quote_volume": 768682.3189, "trades": 7417, "taker_buy_base": 2250752.0, "taker_buy_quote": 350451.1699 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1556, "high": 0.1576, "low": 0.1545, "close": 0.1548, "volume": 8134134.0, "close_time": 1775563199999, "quote_volume": 1270359.6545, "trades": 11264, "taker_buy_base": 3966720.0, "taker_buy_quote": 618965.2889 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1547, "high": 0.1563, "low": 0.1537, "close": 0.154, "volume": 11862667.0, "close_time": 1775577599999, "quote_volume": 1838138.1115, "trades": 17343, "taker_buy_base": 5435588.0, "taker_buy_quote": 842734.1517 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.154, "high": 0.1561, "low": 0.1535, "close": 0.1549, "volume": 9225894.0, "close_time": 1775591999999, "quote_volume": 1429029.7899, "trades": 9736, "taker_buy_base": 3996621.0, "taker_buy_quote": 618917.5274 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1549, "high": 0.1647, "low": 0.1547, "close": 0.1635, "volume": 17114625.0, "close_time": 1775606399999, "quote_volume": 2739930.2792, "trades": 27912, "taker_buy_base": 9643200.0, "taker_buy_quote": 1543289.4692 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1634, "high": 0.1653, "low": 0.1619, "close": 0.162, "volume": 10668739.0, "close_time": 1775620799999, "quote_volume": 1743403.1141, "trades": 18802, "taker_buy_base": 5453070.0, "taker_buy_quote": 891306.9473 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.162, "high": 0.1649, "low": 0.162, "close": 0.163, "volume": 8599755.0, "close_time": 1775635199999, "quote_volume": 1406418.3622, "trades": 11170, "taker_buy_base": 4375077.0, "taker_buy_quote": 715384.5824 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.163, "high": 0.1637, "low": 0.1613, "close": 0.1625, "volume": 7319259.0, "close_time": 1775649599999, "quote_volume": 1191904.3868, "trades": 9279, "taker_buy_base": 4307334.0, "taker_buy_quote": 701591.869 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1624, "high": 0.1633, "low": 0.1582, "close": 0.1587, "volume": 11212608.0, "close_time": 1775663999999, "quote_volume": 1807643.0356, "trades": 15539, "taker_buy_base": 5594967.0, "taker_buy_quote": 901482.0742 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1586, "high": 0.1604, "low": 0.1577, "close": 0.1583, "volume": 4468854.0, "close_time": 1775678399999, "quote_volume": 710872.2355, "trades": 7273, "taker_buy_base": 2584244.0, "taker_buy_quote": 411022.0419 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1584, "high": 0.1593, "low": 0.1575, "close": 0.1578, "volume": 3490248.0, "close_time": 1775692799999, "quote_volume": 552312.2253, "trades": 6222, "taker_buy_base": 1639216.0, "taker_buy_quote": 259544.5883 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1555, "close": 0.1559, "volume": 5678863.0, "close_time": 1775707199999, "quote_volume": 888305.0972, "trades": 7325, "taker_buy_base": 2493452.0, "taker_buy_quote": 390145.102 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1558, "high": 0.1567, "low": 0.1552, "close": 0.1553, "volume": 3912845.0, "close_time": 1775721599999, "quote_volume": 609564.6757, "trades": 5505, "taker_buy_base": 1876134.0, "taker_buy_quote": 292442.1511 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1553, "high": 0.1557, "low": 0.1537, "close": 0.154, "volume": 11406043.0, "close_time": 1775735999999, "quote_volume": 1764439.6976, "trades": 12733, "taker_buy_base": 6521757.0, "taker_buy_quote": 1008808.46 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.154, "high": 0.1566, "low": 0.1525, "close": 0.1557, "volume": 28970318.0, "close_time": 1775750399999, "quote_volume": 4447549.7601, "trades": 23687, "taker_buy_base": 16205997.0, "taker_buy_quote": 2487911.6663 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1558, "high": 0.1568, "low": 0.1542, "close": 0.1553, "volume": 10476363.0, "close_time": 1775764799999, "quote_volume": 1628440.2348, "trades": 12769, "taker_buy_base": 4818526.0, "taker_buy_quote": 749047.329 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1554, "high": 0.1588, "low": 0.1543, "close": 0.1548, "volume": 14865655.0, "close_time": 1775779199999, "quote_volume": 2326525.4515, "trades": 14852, "taker_buy_base": 8049950.0, "taker_buy_quote": 1259790.0311 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1548, "high": 0.1573, "low": 0.1543, "close": 0.1548, "volume": 5620556.0, "close_time": 1775793599999, "quote_volume": 875072.9653, "trades": 9651, "taker_buy_base": 3015903.0, "taker_buy_quote": 469619.7946 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1548, "high": 0.1567, "low": 0.1548, "close": 0.1551, "volume": 4106004.0, "close_time": 1775807999999, "quote_volume": 639911.5095, "trades": 6918, "taker_buy_base": 2178165.0, "taker_buy_quote": 339443.2687 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1551, "high": 0.1557, "low": 0.1537, "close": 0.1538, "volume": 5818027.0, "close_time": 1775822399999, "quote_volume": 901049.3284, "trades": 7007, "taker_buy_base": 2732137.0, "taker_buy_quote": 423394.212 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1538, "high": 0.1567, "low": 0.1533, "close": 0.1537, "volume": 10096239.0, "close_time": 1775836799999, "quote_volume": 1562024.0618, "trades": 14172, "taker_buy_base": 5678554.0, "taker_buy_quote": 878706.2571 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1537, "high": 0.1569, "low": 0.1527, "close": 0.1566, "volume": 10627075.0, "close_time": 1775851199999, "quote_volume": 1649485.718, "trades": 13497, "taker_buy_base": 6001612.0, "taker_buy_quote": 932518.9017 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1567, "high": 0.1571, "low": 0.1547, "close": 0.1552, "volume": 5877998.0, "close_time": 1775865599999, "quote_volume": 914978.0432, "trades": 8164, "taker_buy_base": 2563173.0, "taker_buy_quote": 399299.3051 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1552, "high": 0.1557, "low": 0.1538, "close": 0.1538, "volume": 4514728.0, "close_time": 1775879999999, "quote_volume": 697866.4567, "trades": 5504, "taker_buy_base": 1975586.0, "taker_buy_quote": 305338.9455 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1539, "high": 0.1543, "low": 0.153, "close": 0.1532, "volume": 5336640.0, "close_time": 1775894399999, "quote_volume": 819692.9837, "trades": 6176, "taker_buy_base": 2187415.0, "taker_buy_quote": 336113.5376 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1533, "high": 0.1545, "low": 0.1531, "close": 0.1541, "volume": 4492892.0, "close_time": 1775908799999, "quote_volume": 690512.7341, "trades": 5176, "taker_buy_base": 2380523.0, "taker_buy_quote": 365945.7841 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1542, "high": 0.1545, "low": 0.1531, "close": 0.1545, "volume": 3033450.0, "close_time": 1775923199999, "quote_volume": 466590.7731, "trades": 5237, "taker_buy_base": 1375872.0, "taker_buy_quote": 211764.2201 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1545, "high": 0.1569, "low": 0.154, "close": 0.1566, "volume": 5038080.0, "close_time": 1775937599999, "quote_volume": 785023.3484, "trades": 7871, "taker_buy_base": 3212945.0, "taker_buy_quote": 500918.809 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1566, "high": 0.1567, "low": 0.1534, "close": 0.1535, "volume": 4329497.0, "close_time": 1775951999999, "quote_volume": 670599.0313, "trades": 7025, "taker_buy_base": 1968057.0, "taker_buy_quote": 305026.6827 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1536, "high": 0.1541, "low": 0.1508, "close": 0.1516, "volume": 9048574.0, "close_time": 1775966399999, "quote_volume": 1377750.69, "trades": 14140, "taker_buy_base": 4382064.0, "taker_buy_quote": 668025.59 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1517, "high": 0.152, "low": 0.1511, "close": 0.1516, "volume": 3247830.0, "close_time": 1775980799999, "quote_volume": 492427.3598, "trades": 5544, "taker_buy_base": 1769048.0, "taker_buy_quote": 268317.667 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1516, "high": 0.1518, "low": 0.1506, "close": 0.1513, "volume": 3599012.0, "close_time": 1775995199999, "quote_volume": 544501.5359, "trades": 5117, "taker_buy_base": 1533635.0, "taker_buy_quote": 232113.6765 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1512, "high": 0.1516, "low": 0.1501, "close": 0.1504, "volume": 3824693.0, "close_time": 1776009599999, "quote_volume": 577424.3063, "trades": 6478, "taker_buy_base": 1755801.0, "taker_buy_quote": 265175.2035 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1505, "high": 0.152, "low": 0.1504, "close": 0.1514, "volume": 1869344.0, "close_time": 1776023999999, "quote_volume": 282788.2467, "trades": 3541, "taker_buy_base": 818801.0, "taker_buy_quote": 123882.7153 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1514, "high": 0.1526, "low": 0.1502, "close": 0.1502, "volume": 3001993.0, "close_time": 1776038399999, "quote_volume": 453601.6234, "trades": 6056, "taker_buy_base": 1536781.0, "taker_buy_quote": 232131.9456 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1503, "high": 0.1515, "low": 0.1502, "close": 0.1505, "volume": 1985717.0, "close_time": 1776052799999, "quote_volume": 299493.9466, "trades": 3292, "taker_buy_base": 988549.0, "taker_buy_quote": 149117.3724 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1506, "high": 0.1517, "low": 0.1498, "close": 0.1507, "volume": 3329935.0, "close_time": 1776067199999, "quote_volume": 501253.4897, "trades": 4658, "taker_buy_base": 1044784.0, "taker_buy_quote": 157622.4595 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1507, "high": 0.1535, "low": 0.1504, "close": 0.1516, "volume": 5657541.0, "close_time": 1776081599999, "quote_volume": 860638.6841, "trades": 6539, "taker_buy_base": 2264414.0, "taker_buy_quote": 343846.0629 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1512, "high": 0.1517, "low": 0.1511, "close": 0.1516, "volume": 281337.0, "close_time": 1776095999999, "quote_volume": 42625.0815, "trades": 449, "taker_buy_base": 195526.0, "taker_buy_quote": 29626.1619 } ] }, "1d": { "count": 745, "start_date": "2024-03-30T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 0.1428, "high": 0.1435, "low": 0.138, "close": 0.1391, "volume": 85879054.0, "close_time": 1711843199999, "quote_volume": 12052541.4531, "trades": 49426, "taker_buy_base": 39116210.0, "taker_buy_quote": 5492148.3683 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 0.1391, "high": 0.1414, "low": 0.1384, "close": 0.1411, "volume": 49353109.0, "close_time": 1711929599999, "quote_volume": 6923427.9076, "trades": 22980, "taker_buy_base": 23202420.0, "taker_buy_quote": 3256355.3779 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 0.1411, "high": 0.1426, "low": 0.1321, "close": 0.1355, "volume": 163964459.0, "close_time": 1712015999999, "quote_volume": 22336897.7472, "trades": 80262, "taker_buy_base": 78512920.0, "taker_buy_quote": 10693519.1608 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 0.1355, "high": 0.136, "low": 0.1271, "close": 0.1286, "volume": 143543681.0, "close_time": 1712102399999, "quote_volume": 18662156.3962, "trades": 61088, "taker_buy_base": 71869174.0, "taker_buy_quote": 9345283.0514 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 0.1286, "high": 0.1308, "low": 0.1242, "close": 0.1263, "volume": 142384553.0, "close_time": 1712188799999, "quote_volume": 18205758.248, "trades": 46181, "taker_buy_base": 73895340.0, "taker_buy_quote": 9444204.2488 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 0.1263, "high": 0.132, "low": 0.1242, "close": 0.1289, "volume": 114457738.0, "close_time": 1712275199999, "quote_volume": 14736895.8222, "trades": 40807, "taker_buy_base": 56762760.0, "taker_buy_quote": 7312462.6111 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 0.1289, "high": 0.1297, "low": 0.124, "close": 0.1275, "volume": 81879640.0, "close_time": 1712361599999, "quote_volume": 10379000.2808, "trades": 32405, "taker_buy_base": 39573751.0, "taker_buy_quote": 5017919.4991 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 0.1275, "high": 0.1299, "low": 0.1269, "close": 0.1291, "volume": 38928326.0, "close_time": 1712447999999, "quote_volume": 5004333.6518, "trades": 15726, "taker_buy_base": 17913443.0, "taker_buy_quote": 2303757.3114 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 0.1291, "high": 0.1305, "low": 0.1279, "close": 0.1293, "volume": 36698929.0, "close_time": 1712534399999, "quote_volume": 4754695.3224, "trades": 15447, "taker_buy_base": 18503771.0, "taker_buy_quote": 2397210.8731 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 0.1293, "high": 0.1345, "low": 0.1275, "close": 0.1334, "volume": 100643731.0, "close_time": 1712620799999, "quote_volume": 13279873.4625, "trades": 35074, "taker_buy_base": 50944736.0, "taker_buy_quote": 6721028.7175 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 0.1334, "high": 0.1369, "low": 0.1306, "close": 0.1322, "volume": 146565972.0, "close_time": 1712707199999, "quote_volume": 19569004.0076, "trades": 49117, "taker_buy_base": 72444893.0, "taker_buy_quote": 9673749.5722 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 0.132, "high": 0.1322, "low": 0.1254, "close": 0.1297, "volume": 101732372.0, "close_time": 1712793599999, "quote_volume": 13110810.4327, "trades": 42101, "taker_buy_base": 54143540.0, "taker_buy_quote": 6977107.6723 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.1296, "high": 0.1315, "low": 0.1282, "close": 0.1302, "volume": 54969413.0, "close_time": 1712879999999, "quote_volume": 7138133.6414, "trades": 22316, "taker_buy_base": 24181399.0, "taker_buy_quote": 3140240.9939 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.1302, "high": 0.1312, "low": 0.103, "close": 0.1151, "volume": 262998102.0, "close_time": 1712966399999, "quote_volume": 30792260.1859, "trades": 93298, "taker_buy_base": 134022969.0, "taker_buy_quote": 15645855.0233 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.1151, "high": 0.1156, "low": 0.0913, "close": 0.1053, "volume": 300842879.0, "close_time": 1713052799999, "quote_volume": 31497275.4407, "trades": 112622, "taker_buy_base": 159679377.0, "taker_buy_quote": 16730696.5073 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.1052, "high": 0.1115, "low": 0.1016, "close": 0.1106, "volume": 162825728.0, "close_time": 1713139199999, "quote_volume": 17402690.1007, "trades": 70587, "taker_buy_base": 82608702.0, "taker_buy_quote": 8824764.001 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.1106, "high": 0.114, "low": 0.1038, "close": 0.1077, "volume": 98539121.0, "close_time": 1713225599999, "quote_volume": 10743001.4619, "trades": 46157, "taker_buy_base": 49941268.0, "taker_buy_quote": 5441187.8212 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.1076, "high": 0.1101, "low": 0.104, "close": 0.1096, "volume": 72832531.0, "close_time": 1713311999999, "quote_volume": 7800424.357, "trades": 40060, "taker_buy_base": 35516802.0, "taker_buy_quote": 3801680.7267 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.1096, "high": 0.1101, "low": 0.1047, "close": 0.1075, "volume": 67208654.0, "close_time": 1713398399999, "quote_volume": 7253062.3568, "trades": 38831, "taker_buy_base": 34261270.0, "taker_buy_quote": 3698676.3276 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.1075, "high": 0.1111, "low": 0.1051, "close": 0.1104, "volume": 58108435.0, "close_time": 1713484799999, "quote_volume": 6308854.4152, "trades": 38789, "taker_buy_base": 29865050.0, "taker_buy_quote": 3242152.46 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.1104, "high": 0.1136, "low": 0.1035, "close": 0.1117, "volume": 92482391.0, "close_time": 1713571199999, "quote_volume": 10152022.601, "trades": 51608, "taker_buy_base": 47120787.0, "taker_buy_quote": 5180278.0043 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.1118, "high": 0.117, "low": 0.1107, "close": 0.116, "volume": 46115322.0, "close_time": 1713657599999, "quote_volume": 5266831.9858, "trades": 36345, "taker_buy_base": 24655087.0, "taker_buy_quote": 2818109.0624 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.1159, "high": 0.1166, "low": 0.1125, "close": 0.1139, "volume": 43720684.0, "close_time": 1713743999999, "quote_volume": 5008377.0815, "trades": 29037, "taker_buy_base": 21876683.0, "taker_buy_quote": 2505925.1596 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.1139, "high": 0.1192, "low": 0.1135, "close": 0.1182, "volume": 54354552.0, "close_time": 1713830399999, "quote_volume": 6327831.8245, "trades": 30187, "taker_buy_base": 26735007.0, "taker_buy_quote": 3115220.5399 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.1182, "high": 0.1188, "low": 0.1154, "close": 0.1174, "volume": 58360098.0, "close_time": 1713916799999, "quote_volume": 6811111.8288, "trades": 21843, "taker_buy_base": 28195561.0, "taker_buy_quote": 3288853.5241 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.1173, "high": 0.1204, "low": 0.1133, "close": 0.1144, "volume": 90928747.0, "close_time": 1714003199999, "quote_volume": 10678476.8479, "trades": 33526, "taker_buy_base": 45240183.0, "taker_buy_quote": 5314912.4848 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.1144, "high": 0.1157, "low": 0.1115, "close": 0.1138, "volume": 57477187.0, "close_time": 1714089599999, "quote_volume": 6527691.2389, "trades": 24907, "taker_buy_base": 27543037.0, "taker_buy_quote": 3129275.5672 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.1137, "high": 0.1152, "low": 0.1118, "close": 0.114, "volume": 49711133.0, "close_time": 1714175999999, "quote_volume": 5644539.2044, "trades": 20922, "taker_buy_base": 24703818.0, "taker_buy_quote": 2805901.4754 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.114, "high": 0.115, "low": 0.1108, "close": 0.1144, "volume": 43788552.0, "close_time": 1714262399999, "quote_volume": 4949683.1872, "trades": 17992, "taker_buy_base": 21849612.0, "taker_buy_quote": 2469809.3377 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.1145, "high": 0.116, "low": 0.112, "close": 0.1123, "volume": 45670813.0, "close_time": 1714348799999, "quote_volume": 5223500.2447, "trades": 15042, "taker_buy_base": 21693875.0, "taker_buy_quote": 2480307.9947 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.1123, "high": 0.1137, "low": 0.1097, "close": 0.112, "volume": 63042505.0, "close_time": 1714435199999, "quote_volume": 7008798.2012, "trades": 20577, "taker_buy_base": 30696195.0, "taker_buy_quote": 3412044.1013 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.112, "high": 0.1129, "low": 0.1045, "close": 0.1077, "volume": 97100155.0, "close_time": 1714521599999, "quote_volume": 10469103.0129, "trades": 31805, "taker_buy_base": 45749271.0, "taker_buy_quote": 4925325.0986 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.1077, "high": 0.1113, "low": 0.1031, "close": 0.1111, "volume": 89485783.0, "close_time": 1714607999999, "quote_volume": 9566224.6892, "trades": 35301, "taker_buy_base": 42616724.0, "taker_buy_quote": 4555035.1911 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.1111, "high": 0.1115, "low": 0.1069, "close": 0.1103, "volume": 71854552.0, "close_time": 1714694399999, "quote_volume": 7833416.1354, "trades": 27055, "taker_buy_base": 31613106.0, "taker_buy_quote": 3452240.2972 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.1102, "high": 0.1126, "low": 0.1088, "close": 0.1118, "volume": 43502643.0, "close_time": 1714780799999, "quote_volume": 4814084.8445, "trades": 19712, "taker_buy_base": 23458826.0, "taker_buy_quote": 2596632.5289 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.1117, "high": 0.1126, "low": 0.1106, "close": 0.1109, "volume": 32066289.0, "close_time": 1714867199999, "quote_volume": 3573468.7723, "trades": 13698, "taker_buy_base": 18081243.0, "taker_buy_quote": 2015206.0415 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.1109, "high": 0.1114, "low": 0.1093, "close": 0.1109, "volume": 29951042.0, "close_time": 1714953599999, "quote_volume": 3304031.5816, "trades": 13143, "taker_buy_base": 16390598.0, "taker_buy_quote": 1808058.607 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.111, "high": 0.1137, "low": 0.1091, "close": 0.1097, "volume": 78834087.0, "close_time": 1715039999999, "quote_volume": 8783440.2012, "trades": 29595, "taker_buy_base": 38674209.0, "taker_buy_quote": 4311603.9431 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.1098, "high": 0.1108, "low": 0.1078, "close": 0.1081, "volume": 55749906.0, "close_time": 1715126399999, "quote_volume": 6094234.8465, "trades": 19992, "taker_buy_base": 25989425.0, "taker_buy_quote": 2843417.825 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.108, "high": 0.1099, "low": 0.1067, "close": 0.1073, "volume": 43263116.0, "close_time": 1715212799999, "quote_volume": 4673384.6852, "trades": 17859, "taker_buy_base": 18587238.0, "taker_buy_quote": 2010160.9948 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.1073, "high": 0.1088, "low": 0.1058, "close": 0.1085, "volume": 47127841.0, "close_time": 1715299199999, "quote_volume": 5046625.3875, "trades": 18669, "taker_buy_base": 21685366.0, "taker_buy_quote": 2321212.1651 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.1086, "high": 0.1098, "low": 0.1053, "close": 0.1062, "volume": 40934723.0, "close_time": 1715385599999, "quote_volume": 4393022.9782, "trades": 17476, "taker_buy_base": 19169858.0, "taker_buy_quote": 2058198.7203 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.1063, "high": 0.1071, "low": 0.1054, "close": 0.1059, "volume": 20889374.0, "close_time": 1715471999999, "quote_volume": 2222008.8916, "trades": 9847, "taker_buy_base": 9368088.0, "taker_buy_quote": 996562.616 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1038, "close": 0.1048, "volume": 20560754.0, "close_time": 1715558399999, "quote_volume": 2162931.2425, "trades": 9406, "taker_buy_base": 9159854.0, "taker_buy_quote": 964711.0579 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.1047, "high": 0.1059, "low": 0.101, "close": 0.1039, "volume": 46734891.0, "close_time": 1715644799999, "quote_volume": 4852443.7549, "trades": 18719, "taker_buy_base": 23486173.0, "taker_buy_quote": 2436229.4845 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.1039, "high": 0.1045, "low": 0.1016, "close": 0.1018, "volume": 43404665.0, "close_time": 1715731199999, "quote_volume": 4473078.7764, "trades": 16370, "taker_buy_base": 21775347.0, "taker_buy_quote": 2245016.6175 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.1018, "high": 0.1072, "low": 0.1015, "close": 0.1067, "volume": 40864824.0, "close_time": 1715817599999, "quote_volume": 4258607.891, "trades": 17559, "taker_buy_base": 20997191.0, "taker_buy_quote": 2188033.3353 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.1068, "high": 0.1089, "low": 0.1048, "close": 0.1067, "volume": 41195118.0, "close_time": 1715903999999, "quote_volume": 4391622.8099, "trades": 16402, "taker_buy_base": 20923890.0, "taker_buy_quote": 2233433.9363 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.1067, "high": 0.1098, "low": 0.106, "close": 0.1088, "volume": 35375064.0, "close_time": 1715990399999, "quote_volume": 3826414.8101, "trades": 14788, "taker_buy_base": 16042487.0, "taker_buy_quote": 1735859.8046 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.1088, "high": 0.1095, "low": 0.1073, "close": 0.1081, "volume": 20996727.0, "close_time": 1716076799999, "quote_volume": 2277370.6638, "trades": 9850, "taker_buy_base": 10155531.0, "taker_buy_quote": 1101929.0777 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.1082, "high": 0.1085, "low": 0.1052, "close": 0.1055, "volume": 22118615.0, "close_time": 1716163199999, "quote_volume": 2364442.2074, "trades": 9427, "taker_buy_base": 9092076.0, "taker_buy_quote": 971455.2323 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.1056, "high": 0.1125, "low": 0.1045, "close": 0.1125, "volume": 44167129.0, "close_time": 1716249599999, "quote_volume": 4790968.9995, "trades": 21539, "taker_buy_base": 22049105.0, "taker_buy_quote": 2394614.3763 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.1125, "high": 0.1141, "low": 0.1114, "close": 0.1122, "volume": 60107796.0, "close_time": 1716335999999, "quote_volume": 6776613.1023, "trades": 25710, "taker_buy_base": 28222791.0, "taker_buy_quote": 3182955.2444 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.1122, "high": 0.1126, "low": 0.1091, "close": 0.1107, "volume": 56945335.0, "close_time": 1716422399999, "quote_volume": 6319701.3762, "trades": 21924, "taker_buy_base": 27392951.0, "taker_buy_quote": 3040765.885 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.1107, "high": 0.1116, "low": 0.1045, "close": 0.1093, "volume": 103781700.0, "close_time": 1716508799999, "quote_volume": 11266294.4856, "trades": 39670, "taker_buy_base": 48367563.0, "taker_buy_quote": 5251255.371 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.1092, "high": 0.1107, "low": 0.1072, "close": 0.1101, "volume": 43023311.0, "close_time": 1716595199999, "quote_volume": 4705630.3096, "trades": 18699, "taker_buy_base": 19966644.0, "taker_buy_quote": 2184156.5501 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.1101, "high": 0.1118, "low": 0.11, "close": 0.1109, "volume": 20832623.0, "close_time": 1716681599999, "quote_volume": 2312357.4418, "trades": 9638, "taker_buy_base": 8754268.0, "taker_buy_quote": 971806.434 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.1109, "high": 0.1115, "low": 0.108, "close": 0.1086, "volume": 23065728.0, "close_time": 1716767999999, "quote_volume": 2528931.1219, "trades": 10861, "taker_buy_base": 12434761.0, "taker_buy_quote": 1363616.626 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.1086, "high": 0.1117, "low": 0.108, "close": 0.1105, "volume": 49149297.0, "close_time": 1716854399999, "quote_volume": 5383648.2524, "trades": 19039, "taker_buy_base": 20919546.0, "taker_buy_quote": 2293729.5449 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.1104, "high": 0.1108, "low": 0.1067, "close": 0.1079, "volume": 54677533.0, "close_time": 1716940799999, "quote_volume": 5923279.1789, "trades": 23405, "taker_buy_base": 25323151.0, "taker_buy_quote": 2743353.3713 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.1079, "high": 0.1095, "low": 0.1064, "close": 0.1067, "volume": 52553712.0, "close_time": 1717027199999, "quote_volume": 5671046.8402, "trades": 21438, "taker_buy_base": 26644678.0, "taker_buy_quote": 2875721.0867 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.1067, "high": 0.1079, "low": 0.1047, "close": 0.1067, "volume": 59336709.0, "close_time": 1717113599999, "quote_volume": 6325228.6697, "trades": 23869, "taker_buy_base": 29167597.0, "taker_buy_quote": 3110220.7211 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.1067, "high": 0.1072, "low": 0.1047, "close": 0.1063, "volume": 49570334.0, "close_time": 1717199999999, "quote_volume": 5258671.5613, "trades": 17000, "taker_buy_base": 23848829.0, "taker_buy_quote": 2530094.1024 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.1063, "high": 0.107, "low": 0.1061, "close": 0.1064, "volume": 15953709.0, "close_time": 1717286399999, "quote_volume": 1700399.1435, "trades": 7180, "taker_buy_base": 6984905.0, "taker_buy_quote": 744599.771 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.1064, "high": 0.1068, "low": 0.1044, "close": 0.1051, "volume": 26037193.0, "close_time": 1717372799999, "quote_volume": 2751958.7429, "trades": 11386, "taker_buy_base": 11323233.0, "taker_buy_quote": 1196998.4378 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.1052, "high": 0.1071, "low": 0.1045, "close": 0.1054, "volume": 38581557.0, "close_time": 1717459199999, "quote_volume": 4096755.3958, "trades": 14937, "taker_buy_base": 17668464.0, "taker_buy_quote": 1876046.4309 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.1053, "high": 0.1069, "low": 0.1039, "close": 0.1064, "volume": 47639878.0, "close_time": 1717545599999, "quote_volume": 5023973.2227, "trades": 17329, "taker_buy_base": 20388095.0, "taker_buy_quote": 2150850.9681 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.1064, "high": 0.1076, "low": 0.1058, "close": 0.1069, "volume": 41530174.0, "close_time": 1717631999999, "quote_volume": 4431444.6497, "trades": 14908, "taker_buy_base": 20586297.0, "taker_buy_quote": 2197257.3383 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.107, "high": 0.107, "low": 0.1048, "close": 0.1053, "volume": 38321552.0, "close_time": 1717718399999, "quote_volume": 4062960.43, "trades": 13272, "taker_buy_base": 18234680.0, "taker_buy_quote": 1933511.9252 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.1053, "high": 0.1069, "low": 0.0918, "close": 0.1002, "volume": 107737627.0, "close_time": 1717804799999, "quote_volume": 10778826.3103, "trades": 39144, "taker_buy_base": 54970819.0, "taker_buy_quote": 5489557.8127 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0965, "close": 0.0983, "volume": 43751587.0, "close_time": 1717891199999, "quote_volume": 4304389.971, "trades": 18240, "taker_buy_base": 20718999.0, "taker_buy_quote": 2039839.5913 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.0983, "high": 0.0999, "low": 0.098, "close": 0.0999, "volume": 23806955.0, "close_time": 1717977599999, "quote_volume": 2359637.4971, "trades": 9703, "taker_buy_base": 11402934.0, "taker_buy_quote": 1130401.4624 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.0999, "high": 0.1013, "low": 0.0991, "close": 0.1, "volume": 35445140.0, "close_time": 1718063999999, "quote_volume": 3547007.2291, "trades": 13280, "taker_buy_base": 15913305.0, "taker_buy_quote": 1592501.1865 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.1, "high": 0.1003, "low": 0.0952, "close": 0.0968, "volume": 58615302.0, "close_time": 1718150399999, "quote_volume": 5719155.0909, "trades": 24924, "taker_buy_base": 27354518.0, "taker_buy_quote": 2668917.3667 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.0968, "high": 0.101, "low": 0.0954, "close": 0.1002, "volume": 47215940.0, "close_time": 1718236799999, "quote_volume": 4684877.1256, "trades": 22071, "taker_buy_base": 23624661.0, "taker_buy_quote": 2344029.0672 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0972, "close": 0.0975, "volume": 33667963.0, "close_time": 1718323199999, "quote_volume": 3326473.3642, "trades": 16954, "taker_buy_base": 14554922.0, "taker_buy_quote": 1438370.8428 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.0975, "high": 0.099, "low": 0.0943, "close": 0.0969, "volume": 46296779.0, "close_time": 1718409599999, "quote_volume": 4472504.7735, "trades": 19553, "taker_buy_base": 21086016.0, "taker_buy_quote": 2038084.2613 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.0969, "high": 0.099, "low": 0.0963, "close": 0.0983, "volume": 20888219.0, "close_time": 1718495999999, "quote_volume": 2035350.358, "trades": 10246, "taker_buy_base": 9443634.0, "taker_buy_quote": 920885.2419 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.0983, "high": 0.0993, "low": 0.0976, "close": 0.0992, "volume": 23513941.0, "close_time": 1718582399999, "quote_volume": 2315374.9843, "trades": 9665, "taker_buy_base": 12267239.0, "taker_buy_quote": 1208209.83 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.0992, "high": 0.0995, "low": 0.095, "close": 0.0969, "volume": 93161043.0, "close_time": 1718668799999, "quote_volume": 9109236.9112, "trades": 31304, "taker_buy_base": 45041230.0, "taker_buy_quote": 4405244.7861 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.0968, "high": 0.097, "low": 0.0872, "close": 0.0914, "volume": 158977283.0, "close_time": 1718755199999, "quote_volume": 14429314.8506, "trades": 50849, "taker_buy_base": 78526196.0, "taker_buy_quote": 7124553.8726 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.0913, "high": 0.0943, "low": 0.0906, "close": 0.0934, "volume": 43482913.0, "close_time": 1718841599999, "quote_volume": 4031383.0108, "trades": 20383, "taker_buy_base": 18779467.0, "taker_buy_quote": 1741236.1315 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.0934, "high": 0.0955, "low": 0.0929, "close": 0.0939, "volume": 40734842.0, "close_time": 1718927999999, "quote_volume": 3830945.2775, "trades": 17763, "taker_buy_base": 18709431.0, "taker_buy_quote": 1759679.0687 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.0939, "high": 0.0945, "low": 0.0911, "close": 0.092, "volume": 63902601.0, "close_time": 1719014399999, "quote_volume": 5922073.8272, "trades": 23849, "taker_buy_base": 30000496.0, "taker_buy_quote": 2777115.5189 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.092, "high": 0.0921, "low": 0.0906, "close": 0.0909, "volume": 24329282.0, "close_time": 1719100799999, "quote_volume": 2221815.3973, "trades": 10836, "taker_buy_base": 10642623.0, "taker_buy_quote": 972310.5434 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.0909, "high": 0.092, "low": 0.0889, "close": 0.0896, "volume": 28967661.0, "close_time": 1719187199999, "quote_volume": 2627003.4092, "trades": 10190, "taker_buy_base": 13508476.0, "taker_buy_quote": 1226657.0775 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0846, "close": 0.0894, "volume": 95510721.0, "close_time": 1719273599999, "quote_volume": 8397168.2961, "trades": 36067, "taker_buy_base": 41993653.0, "taker_buy_quote": 3692030.2164 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.0893, "high": 0.0931, "low": 0.0891, "close": 0.0918, "volume": 50691803.0, "close_time": 1719359999999, "quote_volume": 4608509.3945, "trades": 20925, "taker_buy_base": 28112461.0, "taker_buy_quote": 2553508.0278 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.0918, "high": 0.0925, "low": 0.0896, "close": 0.0902, "volume": 40215031.0, "close_time": 1719446399999, "quote_volume": 3664896.5109, "trades": 16531, "taker_buy_base": 17386565.0, "taker_buy_quote": 1583834.9469 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.0903, "high": 0.0917, "low": 0.0887, "close": 0.0915, "volume": 33527392.0, "close_time": 1719532799999, "quote_volume": 3025210.1233, "trades": 12911, "taker_buy_base": 14574973.0, "taker_buy_quote": 1316440.2159 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.0915, "high": 0.0932, "low": 0.0907, "close": 0.091, "volume": 43085069.0, "close_time": 1719619199999, "quote_volume": 3972879.8104, "trades": 16554, "taker_buy_base": 20543521.0, "taker_buy_quote": 1894944.5977 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.091, "high": 0.092, "low": 0.09, "close": 0.0902, "volume": 16129897.0, "close_time": 1719705599999, "quote_volume": 1468957.2505, "trades": 6713, "taker_buy_base": 7899176.0, "taker_buy_quote": 719800.5984 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.0902, "high": 0.0919, "low": 0.0894, "close": 0.0913, "volume": 27038557.0, "close_time": 1719791999999, "quote_volume": 2450061.9256, "trades": 9596, "taker_buy_base": 13026710.0, "taker_buy_quote": 1181048.8258 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.0913, "high": 0.0928, "low": 0.0905, "close": 0.0916, "volume": 45577302.0, "close_time": 1719878399999, "quote_volume": 4189507.4165, "trades": 14759, "taker_buy_base": 21260058.0, "taker_buy_quote": 1954017.937 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.0915, "high": 0.0943, "low": 0.0915, "close": 0.0936, "volume": 37244228.0, "close_time": 1719964799999, "quote_volume": 3476419.9374, "trades": 12675, "taker_buy_base": 17216637.0, "taker_buy_quote": 1607104.2113 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0893, "close": 0.0903, "volume": 36973176.0, "close_time": 1720051199999, "quote_volume": 3381903.2247, "trades": 14235, "taker_buy_base": 17375547.0, "taker_buy_quote": 1588577.9338 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.0904, "high": 0.0908, "low": 0.0861, "close": 0.087, "volume": 71946749.0, "close_time": 1720137599999, "quote_volume": 6355937.4615, "trades": 28103, "taker_buy_base": 32598834.0, "taker_buy_quote": 2881366.9277 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.087, "high": 0.087, "low": 0.0765, "close": 0.0854, "volume": 208906800.0, "close_time": 1720223999999, "quote_volume": 16869351.302, "trades": 63011, "taker_buy_base": 99688040.0, "taker_buy_quote": 8065663.9495 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.0854, "high": 0.0909, "low": 0.085, "close": 0.0906, "volume": 31956004.0, "close_time": 1720310399999, "quote_volume": 2806046.5475, "trades": 16637, "taker_buy_base": 14494484.0, "taker_buy_quote": 1272877.1327 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0835, "close": 0.0839, "volume": 27962692.0, "close_time": 1720396799999, "quote_volume": 2459831.1076, "trades": 18423, "taker_buy_base": 13017470.0, "taker_buy_quote": 1144070.501 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.0839, "high": 0.0873, "low": 0.0806, "close": 0.0854, "volume": 62468093.0, "close_time": 1720483199999, "quote_volume": 5279391.5733, "trades": 36507, "taker_buy_base": 30508194.0, "taker_buy_quote": 2578695.6872 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.0854, "high": 0.0883, "low": 0.0851, "close": 0.088, "volume": 29809056.0, "close_time": 1720569599999, "quote_volume": 2601910.4, "trades": 14970, "taker_buy_base": 14255256.0, "taker_buy_quote": 1244464.6395 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.088, "high": 0.0893, "low": 0.0867, "close": 0.0875, "volume": 31184891.0, "close_time": 1720655999999, "quote_volume": 2741675.1461, "trades": 15729, "taker_buy_base": 16559421.0, "taker_buy_quote": 1456832.9118 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.0876, "high": 0.0905, "low": 0.0868, "close": 0.0887, "volume": 31109139.0, "close_time": 1720742399999, "quote_volume": 2763428.2931, "trades": 13895, "taker_buy_base": 13537114.0, "taker_buy_quote": 1203022.9834 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.0888, "high": 0.0926, "low": 0.0881, "close": 0.0913, "volume": 48390191.0, "close_time": 1720828799999, "quote_volume": 4394197.0687, "trades": 22913, "taker_buy_base": 24523215.0, "taker_buy_quote": 2227916.1452 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.0914, "high": 0.1061, "low": 0.0914, "close": 0.1023, "volume": 147804361.0, "close_time": 1720915199999, "quote_volume": 14927823.957, "trades": 76469, "taker_buy_base": 76607412.0, "taker_buy_quote": 7720938.5963 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.1023, "high": 0.1069, "low": 0.0996, "close": 0.1046, "volume": 74906255.0, "close_time": 1721001599999, "quote_volume": 7750307.5298, "trades": 42849, "taker_buy_base": 35306768.0, "taker_buy_quote": 3655761.7572 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.1046, "high": 0.1058, "low": 0.1024, "close": 0.1047, "volume": 70967704.0, "close_time": 1721087999999, "quote_volume": 7351796.4449, "trades": 34680, "taker_buy_base": 36191215.0, "taker_buy_quote": 3749466.7483 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.1047, "high": 0.1093, "low": 0.1011, "close": 0.1068, "volume": 153609331.0, "close_time": 1721174399999, "quote_volume": 16202247.6694, "trades": 68155, "taker_buy_base": 80220412.0, "taker_buy_quote": 8457941.0132 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.1068, "high": 0.1125, "low": 0.106, "close": 0.1098, "volume": 109280865.0, "close_time": 1721260799999, "quote_volume": 11982922.0597, "trades": 53118, "taker_buy_base": 52939032.0, "taker_buy_quote": 5811797.9777 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.1099, "high": 0.1112, "low": 0.1012, "close": 0.1031, "volume": 78252162.0, "close_time": 1721347199999, "quote_volume": 8224468.3072, "trades": 40420, "taker_buy_base": 37404479.0, "taker_buy_quote": 3925014.4703 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.1032, "high": 0.1056, "low": 0.1009, "close": 0.1053, "volume": 46035603.0, "close_time": 1721433599999, "quote_volume": 4758850.739, "trades": 25579, "taker_buy_base": 22347830.0, "taker_buy_quote": 2311720.7332 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.1053, "high": 0.107, "low": 0.1039, "close": 0.1052, "volume": 39509513.0, "close_time": 1721519999999, "quote_volume": 4158653.2952, "trades": 15978, "taker_buy_base": 19103451.0, "taker_buy_quote": 2012086.3656 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.1052, "high": 0.1061, "low": 0.1015, "close": 0.1054, "volume": 43664476.0, "close_time": 1721606399999, "quote_volume": 4544206.5201, "trades": 19725, "taker_buy_base": 20403797.0, "taker_buy_quote": 2123747.2756 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.1055, "high": 0.1063, "low": 0.1022, "close": 0.1036, "volume": 57503736.0, "close_time": 1721692799999, "quote_volume": 6007193.3623, "trades": 27213, "taker_buy_base": 27972354.0, "taker_buy_quote": 2922123.8609 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.1035, "high": 0.1049, "low": 0.0994, "close": 0.101, "volume": 55881804.0, "close_time": 1721779199999, "quote_volume": 5709144.5212, "trades": 27022, "taker_buy_base": 26991500.0, "taker_buy_quote": 2756928.3114 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.101, "high": 0.1058, "low": 0.1001, "close": 0.103, "volume": 53733755.0, "close_time": 1721865599999, "quote_volume": 5575816.6734, "trades": 30771, "taker_buy_base": 29073956.0, "taker_buy_quote": 3015849.6253 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.1029, "high": 0.1043, "low": 0.0998, "close": 0.1023, "volume": 77697251.0, "close_time": 1721951999999, "quote_volume": 7888151.8619, "trades": 49024, "taker_buy_base": 36534648.0, "taker_buy_quote": 3709241.429 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.1022, "high": 0.1045, "low": 0.1014, "close": 0.1031, "volume": 35013671.0, "close_time": 1722038399999, "quote_volume": 3597475.1148, "trades": 20142, "taker_buy_base": 17487258.0, "taker_buy_quote": 1797260.0612 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.1031, "high": 0.1036, "low": 0.1001, "close": 0.1015, "volume": 36848406.0, "close_time": 1722124799999, "quote_volume": 3759376.2907, "trades": 20008, "taker_buy_base": 16745075.0, "taker_buy_quote": 1709594.3635 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.1014, "high": 0.1023, "low": 0.0996, "close": 0.1003, "volume": 24427205.0, "close_time": 1722211199999, "quote_volume": 2464357.8791, "trades": 14677, "taker_buy_base": 13158882.0, "taker_buy_quote": 1327587.0816 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.1002, "high": 0.102, "low": 0.0988, "close": 0.0991, "volume": 46896104.0, "close_time": 1722297599999, "quote_volume": 4720479.1896, "trades": 21055, "taker_buy_base": 22596888.0, "taker_buy_quote": 2276700.5578 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.0991, "high": 0.1038, "low": 0.0984, "close": 0.1024, "volume": 70205314.0, "close_time": 1722383999999, "quote_volume": 7141070.905, "trades": 31684, "taker_buy_base": 35004902.0, "taker_buy_quote": 3561848.4581 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.1025, "high": 0.1066, "low": 0.1003, "close": 0.1004, "volume": 95033438.0, "close_time": 1722470399999, "quote_volume": 9900475.8146, "trades": 46283, "taker_buy_base": 48400599.0, "taker_buy_quote": 5048070.8246 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.1005, "high": 0.1011, "low": 0.0954, "close": 0.0993, "volume": 64479908.0, "close_time": 1722556799999, "quote_volume": 6339462.5129, "trades": 38232, "taker_buy_base": 29788905.0, "taker_buy_quote": 2929100.0881 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0931, "close": 0.0955, "volume": 60636343.0, "close_time": 1722643199999, "quote_volume": 5842594.9878, "trades": 36713, "taker_buy_base": 27944388.0, "taker_buy_quote": 2687445.6021 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.0955, "high": 0.096, "low": 0.0916, "close": 0.0933, "volume": 38804829.0, "close_time": 1722729599999, "quote_volume": 3647057.2688, "trades": 25309, "taker_buy_base": 17282089.0, "taker_buy_quote": 1624905.3725 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0864, "close": 0.0882, "volume": 56656036.0, "close_time": 1722815999999, "quote_volume": 5079030.5083, "trades": 30622, "taker_buy_base": 25464112.0, "taker_buy_quote": 2282960.3975 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.0882, "high": 0.0892, "low": 0.0757, "close": 0.0879, "volume": 322112138.0, "close_time": 1722902399999, "quote_volume": 26400903.4859, "trades": 172198, "taker_buy_base": 160579597.0, "taker_buy_quote": 13166221.4428 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.0879, "high": 0.0931, "low": 0.0878, "close": 0.0925, "volume": 81334461.0, "close_time": 1722988799999, "quote_volume": 7376828.278, "trades": 59366, "taker_buy_base": 38589895.0, "taker_buy_quote": 3502595.9625 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.0925, "high": 0.1045, "low": 0.0918, "close": 0.1015, "volume": 273267710.0, "close_time": 1723075199999, "quote_volume": 26787639.2364, "trades": 156336, "taker_buy_base": 138139250.0, "taker_buy_quote": 13576706.6173 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.1015, "high": 0.1036, "low": 0.0983, "close": 0.1031, "volume": 152356960.0, "close_time": 1723161599999, "quote_volume": 15442685.1506, "trades": 88188, "taker_buy_base": 68366722.0, "taker_buy_quote": 6933272.1121 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.1031, "high": 0.1033, "low": 0.0985, "close": 0.0999, "volume": 64932982.0, "close_time": 1723247999999, "quote_volume": 6502217.4633, "trades": 49310, "taker_buy_base": 27619424.0, "taker_buy_quote": 2765719.8599 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.0999, "high": 0.1021, "low": 0.0995, "close": 0.1013, "volume": 28129933.0, "close_time": 1723334399999, "quote_volume": 2839508.4893, "trades": 32561, "taker_buy_base": 13546735.0, "taker_buy_quote": 1367136.8425 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.1012, "high": 0.1031, "low": 0.097, "close": 0.0978, "volume": 38809005.0, "close_time": 1723420799999, "quote_volume": 3894267.7058, "trades": 45248, "taker_buy_base": 18678582.0, "taker_buy_quote": 1878444.4532 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.0978, "high": 0.1005, "low": 0.0972, "close": 0.0989, "volume": 51678840.0, "close_time": 1723507199999, "quote_volume": 5123751.9998, "trades": 51736, "taker_buy_base": 25327529.0, "taker_buy_quote": 2511393.012 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.0989, "high": 0.0998, "low": 0.0976, "close": 0.0993, "volume": 33372010.0, "close_time": 1723593599999, "quote_volume": 3298829.8167, "trades": 35229, "taker_buy_base": 18285882.0, "taker_buy_quote": 1807873.8723 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.0992, "high": 0.0995, "low": 0.0962, "close": 0.0966, "volume": 32949684.0, "close_time": 1723679999999, "quote_volume": 3230050.6979, "trades": 29053, "taker_buy_base": 15180827.0, "taker_buy_quote": 1490001.854 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.0966, "high": 0.0983, "low": 0.0945, "close": 0.0956, "volume": 42876285.0, "close_time": 1723766399999, "quote_volume": 4126522.9671, "trades": 33673, "taker_buy_base": 20750924.0, "taker_buy_quote": 1995559.3697 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.0957, "high": 0.0961, "low": 0.0931, "close": 0.0948, "volume": 36311493.0, "close_time": 1723852799999, "quote_volume": 3442861.9773, "trades": 44558, "taker_buy_base": 21383515.0, "taker_buy_quote": 2027681.8923 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.0948, "high": 0.0964, "low": 0.0944, "close": 0.0956, "volume": 13993385.0, "close_time": 1723939199999, "quote_volume": 1336999.914, "trades": 14442, "taker_buy_base": 6826311.0, "taker_buy_quote": 652731.8817 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.0956, "high": 0.0966, "low": 0.0934, "close": 0.0935, "volume": 19887484.0, "close_time": 1724025599999, "quote_volume": 1888325.8497, "trades": 14861, "taker_buy_base": 10387211.0, "taker_buy_quote": 986213.6161 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.0935, "high": 0.0964, "low": 0.093, "close": 0.0963, "volume": 44461189.0, "close_time": 1724111999999, "quote_volume": 4202004.4998, "trades": 36572, "taker_buy_base": 22007524.0, "taker_buy_quote": 2080317.5593 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.0964, "high": 0.0992, "low": 0.096, "close": 0.0975, "volume": 37769330.0, "close_time": 1724198399999, "quote_volume": 3695007.647, "trades": 28256, "taker_buy_base": 17181494.0, "taker_buy_quote": 1680275.1858 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.0976, "high": 0.0992, "low": 0.0962, "close": 0.0986, "volume": 42477583.0, "close_time": 1724284799999, "quote_volume": 4143288.8336, "trades": 32429, "taker_buy_base": 21194795.0, "taker_buy_quote": 2067531.5202 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.0985, "high": 0.0998, "low": 0.0972, "close": 0.0989, "volume": 33223364.0, "close_time": 1724371199999, "quote_volume": 3280760.93, "trades": 31913, "taker_buy_base": 17175399.0, "taker_buy_quote": 1696024.8026 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.099, "high": 0.1024, "low": 0.0986, "close": 0.1019, "volume": 59083087.0, "close_time": 1724457599999, "quote_volume": 5928452.1437, "trades": 49213, "taker_buy_base": 27492157.0, "taker_buy_quote": 2760629.2979 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.1018, "high": 0.1037, "low": 0.1007, "close": 0.1026, "volume": 39875337.0, "close_time": 1724543999999, "quote_volume": 4070120.6763, "trades": 44685, "taker_buy_base": 19271144.0, "taker_buy_quote": 1967323.3262 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.1026, "high": 0.1029, "low": 0.0996, "close": 0.1009, "volume": 46061536.0, "close_time": 1724630399999, "quote_volume": 4659667.3103, "trades": 49824, "taker_buy_base": 22467757.0, "taker_buy_quote": 2270726.7866 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.1009, "high": 0.1012, "low": 0.0965, "close": 0.0971, "volume": 45853915.0, "close_time": 1724716799999, "quote_volume": 4527577.2956, "trades": 55031, "taker_buy_base": 20068214.0, "taker_buy_quote": 1981037.3902 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0923, "close": 0.0937, "volume": 64048332.0, "close_time": 1724803199999, "quote_volume": 6096232.0562, "trades": 58464, "taker_buy_base": 33113515.0, "taker_buy_quote": 3154171.5811 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.0937, "high": 0.0949, "low": 0.0905, "close": 0.0927, "volume": 71580865.0, "close_time": 1724889599999, "quote_volume": 6673655.8699, "trades": 66175, "taker_buy_base": 34423607.0, "taker_buy_quote": 3208394.9794 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.0928, "high": 0.0944, "low": 0.0919, "close": 0.093, "volume": 30576078.0, "close_time": 1724975999999, "quote_volume": 2853170.9258, "trades": 25687, "taker_buy_base": 14348629.0, "taker_buy_quote": 1339967.5075 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.0931, "high": 0.0941, "low": 0.091, "close": 0.0933, "volume": 27889500.0, "close_time": 1725062399999, "quote_volume": 2589192.8759, "trades": 29037, "taker_buy_base": 11170009.0, "taker_buy_quote": 1037552.0803 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0918, "close": 0.0926, "volume": 13802081.0, "close_time": 1725148799999, "quote_volume": 1278761.5254, "trades": 13065, "taker_buy_base": 6880098.0, "taker_buy_quote": 637838.8716 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0892, "close": 0.0899, "volume": 23843045.0, "close_time": 1725235199999, "quote_volume": 2159793.433, "trades": 28776, "taker_buy_base": 11476368.0, "taker_buy_quote": 1040254.7885 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.09, "high": 0.0926, "low": 0.0899, "close": 0.0923, "volume": 33252195.0, "close_time": 1725321599999, "quote_volume": 3043361.7243, "trades": 29508, "taker_buy_base": 14235225.0, "taker_buy_quote": 1302700.8369 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.0924, "high": 0.0945, "low": 0.0914, "close": 0.0914, "volume": 23276960.0, "close_time": 1725407999999, "quote_volume": 2160779.5423, "trades": 26393, "taker_buy_base": 11602044.0, "taker_buy_quote": 1078242.2673 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.0914, "high": 0.0925, "low": 0.0882, "close": 0.0916, "volume": 50376402.0, "close_time": 1725494399999, "quote_volume": 4555871.6188, "trades": 36664, "taker_buy_base": 24873362.0, "taker_buy_quote": 2249697.0434 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.0917, "high": 0.0921, "low": 0.0897, "close": 0.0902, "volume": 27440373.0, "close_time": 1725580799999, "quote_volume": 2490515.3966, "trades": 27057, "taker_buy_base": 13030703.0, "taker_buy_quote": 1183269.6312 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0854, "close": 0.088, "volume": 67823893.0, "close_time": 1725667199999, "quote_volume": 6002442.8979, "trades": 58038, "taker_buy_base": 30550761.0, "taker_buy_quote": 2699690.3321 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.088, "high": 0.0898, "low": 0.0875, "close": 0.0885, "volume": 15318668.0, "close_time": 1725753599999, "quote_volume": 1360363.6037, "trades": 16118, "taker_buy_base": 6695161.0, "taker_buy_quote": 594451.9093 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.0886, "high": 0.0902, "low": 0.0884, "close": 0.0899, "volume": 19606832.0, "close_time": 1725839999999, "quote_volume": 1752335.7598, "trades": 18068, "taker_buy_base": 10566659.0, "taker_buy_quote": 945016.1848 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.09, "high": 0.0939, "low": 0.0898, "close": 0.0931, "volume": 27952083.0, "close_time": 1725926399999, "quote_volume": 2564574.8614, "trades": 26031, "taker_buy_base": 12133632.0, "taker_buy_quote": 1113868.2212 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.0932, "high": 0.0946, "low": 0.0925, "close": 0.094, "volume": 22004436.0, "close_time": 1726012799999, "quote_volume": 2060603.4458, "trades": 16945, "taker_buy_base": 10085141.0, "taker_buy_quote": 945638.5247 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.094, "high": 0.0941, "low": 0.0913, "close": 0.0927, "volume": 26051971.0, "close_time": 1726099199999, "quote_volume": 2413701.5475, "trades": 26584, "taker_buy_base": 11671904.0, "taker_buy_quote": 1082745.6739 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.0927, "high": 0.0958, "low": 0.0923, "close": 0.095, "volume": 52848125.0, "close_time": 1726185599999, "quote_volume": 4972184.2788, "trades": 40028, "taker_buy_base": 30825270.0, "taker_buy_quote": 2902102.2589 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.0949, "high": 0.097, "low": 0.094, "close": 0.0963, "volume": 30079299.0, "close_time": 1726271999999, "quote_volume": 2872870.4321, "trades": 25390, "taker_buy_base": 11258763.0, "taker_buy_quote": 1075073.8122 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.0963, "high": 0.0974, "low": 0.0957, "close": 0.0972, "volume": 27126992.0, "close_time": 1726358399999, "quote_volume": 2620087.4966, "trades": 24378, "taker_buy_base": 13715943.0, "taker_buy_quote": 1324955.8462 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0945, "close": 0.0951, "volume": 22202692.0, "close_time": 1726444799999, "quote_volume": 2136051.3332, "trades": 23275, "taker_buy_base": 9540306.0, "taker_buy_quote": 917907.1789 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.0951, "high": 0.0957, "low": 0.0937, "close": 0.095, "volume": 34011179.0, "close_time": 1726531199999, "quote_volume": 3218854.9446, "trades": 35004, "taker_buy_base": 15063375.0, "taker_buy_quote": 1425805.2044 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.0949, "high": 0.0964, "low": 0.094, "close": 0.0946, "volume": 32102503.0, "close_time": 1726617599999, "quote_volume": 3061762.8296, "trades": 28554, "taker_buy_base": 14355289.0, "taker_buy_quote": 1368683.9869 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.0945, "high": 0.0961, "low": 0.0928, "close": 0.0961, "volume": 33696704.0, "close_time": 1726703999999, "quote_volume": 3169120.2698, "trades": 38397, "taker_buy_base": 15385761.0, "taker_buy_quote": 1447043.1382 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.096, "high": 0.097, "low": 0.0945, "close": 0.096, "volume": 53746659.0, "close_time": 1726790399999, "quote_volume": 5149760.7612, "trades": 47885, "taker_buy_base": 27433052.0, "taker_buy_quote": 2628467.1622 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.0961, "high": 0.0972, "low": 0.0952, "close": 0.0961, "volume": 40889503.0, "close_time": 1726876799999, "quote_volume": 3942340.5212, "trades": 44607, "taker_buy_base": 17355594.0, "taker_buy_quote": 1674062.5297 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.0961, "high": 0.0992, "low": 0.0956, "close": 0.098, "volume": 41798308.0, "close_time": 1726963199999, "quote_volume": 4073782.061, "trades": 41006, "taker_buy_base": 19085748.0, "taker_buy_quote": 1861206.3469 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.098, "high": 0.0981, "low": 0.0946, "close": 0.0961, "volume": 41601553.0, "close_time": 1727049599999, "quote_volume": 4003076.5398, "trades": 37992, "taker_buy_base": 17930109.0, "taker_buy_quote": 1724979.995 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.0961, "high": 0.0968, "low": 0.0949, "close": 0.0964, "volume": 41817256.0, "close_time": 1727135999999, "quote_volume": 4017992.2619, "trades": 38450, "taker_buy_base": 16247026.0, "taker_buy_quote": 1561479.5352 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.0963, "high": 0.0969, "low": 0.0949, "close": 0.0968, "volume": 41128069.0, "close_time": 1727222399999, "quote_volume": 3945857.6181, "trades": 40408, "taker_buy_base": 18388057.0, "taker_buy_quote": 1764216.4609 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.0968, "high": 0.0972, "low": 0.0956, "close": 0.0959, "volume": 38866107.0, "close_time": 1727308799999, "quote_volume": 3751153.5255, "trades": 32403, "taker_buy_base": 15945834.0, "taker_buy_quote": 1539245.1046 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.0959, "high": 0.1, "low": 0.0946, "close": 0.0979, "volume": 60586396.0, "close_time": 1727395199999, "quote_volume": 5906911.0332, "trades": 49361, "taker_buy_base": 26142603.0, "taker_buy_quote": 2551421.9173 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.0979, "high": 0.0995, "low": 0.0975, "close": 0.0994, "volume": 52211705.0, "close_time": 1727481599999, "quote_volume": 5145705.7207, "trades": 52260, "taker_buy_base": 23198761.0, "taker_buy_quote": 2288033.7287 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.0995, "high": 0.102, "low": 0.0983, "close": 0.0993, "volume": 88261267.0, "close_time": 1727567999999, "quote_volume": 8860826.1381, "trades": 84520, "taker_buy_base": 42008131.0, "taker_buy_quote": 4218383.7014 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.0994, "high": 0.1038, "low": 0.0983, "close": 0.1017, "volume": 84516329.0, "close_time": 1727654399999, "quote_volume": 8524237.6907, "trades": 78076, "taker_buy_base": 42172581.0, "taker_buy_quote": 4256369.3548 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.1018, "high": 0.1036, "low": 0.0982, "close": 0.0985, "volume": 82276517.0, "close_time": 1727740799999, "quote_volume": 8337074.243, "trades": 80030, "taker_buy_base": 40515311.0, "taker_buy_quote": 4106761.7002 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.0984, "high": 0.1008, "low": 0.092, "close": 0.0939, "volume": 111734281.0, "close_time": 1727827199999, "quote_volume": 10732272.9883, "trades": 98718, "taker_buy_base": 56481659.0, "taker_buy_quote": 5425573.0081 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.0938, "high": 0.0952, "low": 0.0899, "close": 0.0905, "volume": 77335690.0, "close_time": 1727913599999, "quote_volume": 7180194.3148, "trades": 59710, "taker_buy_base": 34376048.0, "taker_buy_quote": 3194215.7724 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.0905, "high": 0.0913, "low": 0.0881, "close": 0.0904, "volume": 84071524.0, "close_time": 1727999999999, "quote_volume": 7536131.3194, "trades": 55131, "taker_buy_base": 41537609.0, "taker_buy_quote": 3721157.0075 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.0904, "high": 0.0921, "low": 0.0896, "close": 0.0918, "volume": 42264297.0, "close_time": 1728086399999, "quote_volume": 3841329.624, "trades": 29251, "taker_buy_base": 21101336.0, "taker_buy_quote": 1918368.4691 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.0918, "high": 0.0927, "low": 0.091, "close": 0.092, "volume": 26385455.0, "close_time": 1728172799999, "quote_volume": 2425511.401, "trades": 19405, "taker_buy_base": 11697860.0, "taker_buy_quote": 1075304.3998 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.092, "high": 0.0933, "low": 0.0915, "close": 0.0923, "volume": 20222970.0, "close_time": 1728259199999, "quote_volume": 1866938.7268, "trades": 16914, "taker_buy_base": 9008426.0, "taker_buy_quote": 832385.2297 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.0923, "high": 0.0934, "low": 0.0906, "close": 0.0911, "volume": 44906532.0, "close_time": 1728345599999, "quote_volume": 4137873.5393, "trades": 39077, "taker_buy_base": 21252352.0, "taker_buy_quote": 1958789.475 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.091, "high": 0.0923, "low": 0.0896, "close": 0.09, "volume": 40000318.0, "close_time": 1728431999999, "quote_volume": 3633342.7898, "trades": 28758, "taker_buy_base": 19295254.0, "taker_buy_quote": 1754151.5722 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.09, "high": 0.0909, "low": 0.0888, "close": 0.0898, "volume": 36705874.0, "close_time": 1728518399999, "quote_volume": 3298875.2245, "trades": 29541, "taker_buy_base": 15391028.0, "taker_buy_quote": 1383192.2858 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.0898, "high": 0.0904, "low": 0.0882, "close": 0.0902, "volume": 46281321.0, "close_time": 1728604799999, "quote_volume": 4137249.1347, "trades": 32603, "taker_buy_base": 24013438.0, "taker_buy_quote": 2147112.7929 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.0901, "high": 0.0922, "low": 0.0898, "close": 0.0918, "volume": 29794324.0, "close_time": 1728691199999, "quote_volume": 2719672.5415, "trades": 18239, "taker_buy_base": 13873416.0, "taker_buy_quote": 1265370.0673 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.0919, "high": 0.0926, "low": 0.0916, "close": 0.092, "volume": 28319237.0, "close_time": 1728777599999, "quote_volume": 2607365.9442, "trades": 19073, "taker_buy_base": 10503068.0, "taker_buy_quote": 966840.4931 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.0919, "high": 0.092, "low": 0.0896, "close": 0.0905, "volume": 25795251.0, "close_time": 1728863999999, "quote_volume": 2340107.0547, "trades": 17226, "taker_buy_base": 12461351.0, "taker_buy_quote": 1130541.3467 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.0904, "high": 0.0938, "low": 0.0898, "close": 0.0934, "volume": 44063735.0, "close_time": 1728950399999, "quote_volume": 4068200.3708, "trades": 31017, "taker_buy_base": 21599554.0, "taker_buy_quote": 1993844.7368 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.0935, "high": 0.0946, "low": 0.0909, "close": 0.093, "volume": 71439741.0, "close_time": 1729036799999, "quote_volume": 6640832.1871, "trades": 56321, "taker_buy_base": 34265803.0, "taker_buy_quote": 3187880.4767 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.093, "high": 0.0963, "low": 0.0923, "close": 0.0956, "volume": 53877592.0, "close_time": 1729123199999, "quote_volume": 5077509.2999, "trades": 32336, "taker_buy_base": 28292241.0, "taker_buy_quote": 2669628.7458 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.0956, "high": 0.0969, "low": 0.094, "close": 0.095, "volume": 54472067.0, "close_time": 1729209599999, "quote_volume": 5178966.8756, "trades": 33502, "taker_buy_base": 25875426.0, "taker_buy_quote": 2460429.4906 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.0949, "high": 0.097, "low": 0.0944, "close": 0.0967, "volume": 29031713.0, "close_time": 1729295999999, "quote_volume": 2789895.7362, "trades": 20325, "taker_buy_base": 12505782.0, "taker_buy_quote": 1201769.5733 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.0967, "high": 0.0976, "low": 0.0958, "close": 0.0969, "volume": 25410293.0, "close_time": 1729382399999, "quote_volume": 2458804.6522, "trades": 17330, "taker_buy_base": 10278947.0, "taker_buy_quote": 995505.1106 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.0969, "high": 0.0974, "low": 0.0961, "close": 0.0972, "volume": 25656466.0, "close_time": 1729468799999, "quote_volume": 2480460.8185, "trades": 18503, "taker_buy_base": 12981104.0, "taker_buy_quote": 1255177.1228 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.0972, "high": 0.0976, "low": 0.0947, "close": 0.0953, "volume": 43196275.0, "close_time": 1729555199999, "quote_volume": 4166499.0506, "trades": 30402, "taker_buy_base": 20434763.0, "taker_buy_quote": 1972826.181 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.0953, "high": 0.0973, "low": 0.0946, "close": 0.0953, "volume": 60273381.0, "close_time": 1729641599999, "quote_volume": 5776956.0501, "trades": 34646, "taker_buy_base": 29523593.0, "taker_buy_quote": 2831507.8454 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.0953, "high": 0.0958, "low": 0.0926, "close": 0.0944, "volume": 56346067.0, "close_time": 1729727999999, "quote_volume": 5311495.5812, "trades": 33692, "taker_buy_base": 25795174.0, "taker_buy_quote": 2432529.4209 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.0945, "high": 0.0969, "low": 0.0943, "close": 0.0967, "volume": 44892441.0, "close_time": 1729814399999, "quote_volume": 4283306.6589, "trades": 29761, "taker_buy_base": 21086623.0, "taker_buy_quote": 2013176.951 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0912, "close": 0.0934, "volume": 76895669.0, "close_time": 1729900799999, "quote_volume": 7300781.3103, "trades": 55309, "taker_buy_base": 37991760.0, "taker_buy_quote": 3604549.548 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.0934, "high": 0.095, "low": 0.0928, "close": 0.0942, "volume": 45038919.0, "close_time": 1729987199999, "quote_volume": 4235995.1867, "trades": 30561, "taker_buy_base": 18319954.0, "taker_buy_quote": 1722961.7353 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.0942, "high": 0.095, "low": 0.0934, "close": 0.0943, "volume": 28362090.0, "close_time": 1730073599999, "quote_volume": 2671506.0379, "trades": 13394, "taker_buy_base": 14277467.0, "taker_buy_quote": 1345500.4984 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.0943, "high": 0.0948, "low": 0.0927, "close": 0.0944, "volume": 38013602.0, "close_time": 1730159999999, "quote_volume": 3560992.9849, "trades": 25146, "taker_buy_base": 17597023.0, "taker_buy_quote": 1648995.7421 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.0944, "high": 0.097, "low": 0.0942, "close": 0.0967, "volume": 39090726.0, "close_time": 1730246399999, "quote_volume": 3744150.9518, "trades": 27043, "taker_buy_base": 18816308.0, "taker_buy_quote": 1802857.7732 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.0967, "high": 0.0969, "low": 0.0943, "close": 0.0947, "volume": 49749583.0, "close_time": 1730332799999, "quote_volume": 4751934.8044, "trades": 37554, "taker_buy_base": 17991523.0, "taker_buy_quote": 1719584.2363 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.0947, "high": 0.095, "low": 0.0918, "close": 0.0924, "volume": 57427489.0, "close_time": 1730419199999, "quote_volume": 5343646.2981, "trades": 37593, "taker_buy_base": 28258620.0, "taker_buy_quote": 2628791.9954 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.0924, "high": 0.0938, "low": 0.0908, "close": 0.0932, "volume": 53108707.0, "close_time": 1730505599999, "quote_volume": 4910163.3404, "trades": 34990, "taker_buy_base": 25395565.0, "taker_buy_quote": 2346297.4666 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.0931, "high": 0.0937, "low": 0.0916, "close": 0.0926, "volume": 25549318.0, "close_time": 1730591999999, "quote_volume": 2363383.062, "trades": 15999, "taker_buy_base": 11025544.0, "taker_buy_quote": 1019895.2407 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.0926, "high": 0.0928, "low": 0.0893, "close": 0.0906, "volume": 52351579.0, "close_time": 1730678399999, "quote_volume": 4743073.6841, "trades": 34183, "taker_buy_base": 21940947.0, "taker_buy_quote": 1989824.9505 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.0907, "high": 0.0923, "low": 0.09, "close": 0.0911, "volume": 46705156.0, "close_time": 1730764799999, "quote_volume": 4262404.7672, "trades": 27703, "taker_buy_base": 20871755.0, "taker_buy_quote": 1905451.2104 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.0911, "high": 0.094, "low": 0.0907, "close": 0.0934, "volume": 43662889.0, "close_time": 1730851199999, "quote_volume": 4043234.2981, "trades": 32609, "taker_buy_base": 20264731.0, "taker_buy_quote": 1875886.8191 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.0935, "high": 0.0978, "low": 0.0934, "close": 0.097, "volume": 96403435.0, "close_time": 1730937599999, "quote_volume": 9279866.1739, "trades": 71944, "taker_buy_base": 47676586.0, "taker_buy_quote": 4588998.2625 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.0971, "high": 0.1023, "low": 0.0965, "close": 0.1021, "volume": 86903766.0, "close_time": 1731023999999, "quote_volume": 8622148.4932, "trades": 54280, "taker_buy_base": 39276507.0, "taker_buy_quote": 3893760.4167 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.1022, "high": 0.1033, "low": 0.0997, "close": 0.1012, "volume": 78055297.0, "close_time": 1731110399999, "quote_volume": 7915339.5446, "trades": 66802, "taker_buy_base": 37102068.0, "taker_buy_quote": 3764314.6547 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.1012, "high": 0.1025, "low": 0.0994, "close": 0.1022, "volume": 51940250.0, "close_time": 1731196799999, "quote_volume": 5241227.4907, "trades": 47239, "taker_buy_base": 23636539.0, "taker_buy_quote": 2386664.9766 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.1022, "high": 0.1134, "low": 0.1016, "close": 0.1084, "volume": 259529829.0, "close_time": 1731283199999, "quote_volume": 28194953.7084, "trades": 208077, "taker_buy_base": 132743433.0, "taker_buy_quote": 14434154.85 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.1084, "high": 0.1149, "low": 0.1073, "close": 0.1147, "volume": 212601468.0, "close_time": 1731369599999, "quote_volume": 23532190.7588, "trades": 166789, "taker_buy_base": 101064406.0, "taker_buy_quote": 11195367.9239 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.1146, "high": 0.1415, "low": 0.1108, "close": 0.1344, "volume": 667151051.0, "close_time": 1731455999999, "quote_volume": 83933850.7173, "trades": 679921, "taker_buy_base": 339198510.0, "taker_buy_quote": 42650734.631 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.1343, "high": 0.1384, "low": 0.1206, "close": 0.1242, "volume": 339529939.0, "close_time": 1731542399999, "quote_volume": 43474684.4169, "trades": 321160, "taker_buy_base": 167134915.0, "taker_buy_quote": 21394420.964 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.1243, "high": 0.1406, "low": 0.1216, "close": 0.1312, "volume": 310168744.0, "close_time": 1731628799999, "quote_volume": 40162149.6022, "trades": 175818, "taker_buy_base": 157559771.0, "taker_buy_quote": 20430890.5392 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.1312, "high": 0.148, "low": 0.1283, "close": 0.1457, "volume": 424864488.0, "close_time": 1731715199999, "quote_volume": 58529988.1976, "trades": 264433, "taker_buy_base": 213518529.0, "taker_buy_quote": 29437478.8333 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.1457, "high": 0.242, "low": 0.1406, "close": 0.2207, "volume": 1481314888.0, "close_time": 1731801599999, "quote_volume": 281704694.884, "trades": 978193, "taker_buy_base": 750314912.0, "taker_buy_quote": 142764112.9355 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.2208, "high": 0.2257, "low": 0.1887, "close": 0.1964, "volume": 739713439.0, "close_time": 1731887999999, "quote_volume": 148742731.2192, "trades": 623752, "taker_buy_base": 369786084.0, "taker_buy_quote": 74356877.7746 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.1964, "high": 0.2558, "low": 0.1958, "close": 0.2318, "volume": 1164840576.0, "close_time": 1731974399999, "quote_volume": 271261510.5547, "trades": 881082, "taker_buy_base": 587512280.0, "taker_buy_quote": 136759004.5825 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.2318, "high": 0.2454, "low": 0.2222, "close": 0.2315, "volume": 519271688.0, "close_time": 1732060799999, "quote_volume": 120823903.7499, "trades": 420256, "taker_buy_base": 258851691.0, "taker_buy_quote": 60303788.3079 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.2316, "high": 0.2698, "low": 0.2268, "close": 0.2474, "volume": 763567203.0, "close_time": 1732147199999, "quote_volume": 188806875.0249, "trades": 670057, "taker_buy_base": 388145712.0, "taker_buy_quote": 96024356.3182 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.2474, "high": 0.2648, "low": 0.2294, "close": 0.2624, "volume": 652834922.0, "close_time": 1732233599999, "quote_volume": 159479512.2233, "trades": 485901, "taker_buy_base": 323746977.0, "taker_buy_quote": 79219953.8838 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.2623, "high": 0.3524, "low": 0.2623, "close": 0.3399, "volume": 1431086099.0, "close_time": 1732319999999, "quote_volume": 432282419.777, "trades": 1254421, "taker_buy_base": 701542279.0, "taker_buy_quote": 212264390.8396 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.3398, "high": 0.5481, "low": 0.3391, "close": 0.5218, "volume": 2525478915.1, "close_time": 1732406399999, "quote_volume": 1171053049.681508, "trades": 2813857, "taker_buy_base": 1275077144.1, "taker_buy_quote": 591973104.290768 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.522, "high": 0.6374, "low": 0.4349, "close": 0.5362, "volume": 2607934625.8, "close_time": 1732492799999, "quote_volume": 1412401071.123187, "trades": 3294281, "taker_buy_base": 1325697518.7, "taker_buy_quote": 718787981.640257 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.5361, "high": 0.5585, "low": 0.4732, "close": 0.4817, "volume": 1167357967.0, "close_time": 1732579199999, "quote_volume": 602387316.8577, "trades": 1701629, "taker_buy_base": 579163658.0, "taker_buy_quote": 299174720.456 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.4817, "high": 0.514, "low": 0.4166, "close": 0.4385, "volume": 1178834691.0, "close_time": 1732665599999, "quote_volume": 539601082.7802, "trades": 1304322, "taker_buy_base": 592666726.0, "taker_buy_quote": 271259234.8058 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.4385, "high": 0.532, "low": 0.4182, "close": 0.4833, "volume": 1225507885.0, "close_time": 1732751999999, "quote_volume": 594298932.0511, "trades": 1575011, "taker_buy_base": 603684237.0, "taker_buy_quote": 292751008.8996 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.4834, "high": 0.5054, "low": 0.4636, "close": 0.5002, "volume": 545652703.0, "close_time": 1732838399999, "quote_volume": 264052384.7176, "trades": 748663, "taker_buy_base": 275668229.0, "taker_buy_quote": 133536067.9664 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.5002, "high": 0.5615, "low": 0.486, "close": 0.5478, "volume": 883553914.0, "close_time": 1732924799999, "quote_volume": 463316478.8687, "trades": 1240209, "taker_buy_base": 449330509.0, "taker_buy_quote": 235908149.6882 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.548, "high": 0.5629, "low": 0.519, "close": 0.5249, "volume": 728555222.0, "close_time": 1733011199999, "quote_volume": 390074461.5596, "trades": 913466, "taker_buy_base": 383076722.0, "taker_buy_quote": 205111316.2643 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.5249, "high": 0.58, "low": 0.4921, "close": 0.5607, "volume": 797557144.0, "close_time": 1733097599999, "quote_volume": 417501814.0388, "trades": 1160870, "taker_buy_base": 410847413.0, "taker_buy_quote": 215145795.5903 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.5606, "high": 0.6081, "low": 0.4954, "close": 0.5393, "volume": 1359459731.0, "close_time": 1733183999999, "quote_volume": 743439123.3378, "trades": 2000519, "taker_buy_base": 689745226.0, "taker_buy_quote": 377425418.1033 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.5392, "high": 0.6078, "low": 0.4522, "close": 0.5066, "volume": 1034950593.0, "close_time": 1733270399999, "quote_volume": 552817486.4752, "trades": 1270999, "taker_buy_base": 496634889.0, "taker_buy_quote": 265689802.6637 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.5066, "high": 0.5223, "low": 0.476, "close": 0.4892, "volume": 450166895.0, "close_time": 1733356799999, "quote_volume": 226805685.0368, "trades": 630291, "taker_buy_base": 210154622.0, "taker_buy_quote": 105957862.8303 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.4891, "high": 0.5037, "low": 0.459, "close": 0.4709, "volume": 420182758.0, "close_time": 1733443199999, "quote_volume": 203741353.1629, "trades": 562783, "taker_buy_base": 199985632.0, "taker_buy_quote": 96999629.3671 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.4709, "high": 0.4997, "low": 0.4544, "close": 0.4957, "volume": 297218755.0, "close_time": 1733529599999, "quote_volume": 141547412.8886, "trades": 439049, "taker_buy_base": 144261505.0, "taker_buy_quote": 68759167.9951 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.4958, "high": 0.5105, "low": 0.4798, "close": 0.5038, "volume": 226507399.0, "close_time": 1733615999999, "quote_volume": 111759418.6166, "trades": 351916, "taker_buy_base": 111701946.0, "taker_buy_quote": 55164547.3991 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.5038, "high": 0.504, "low": 0.475, "close": 0.4931, "volume": 164595562.0, "close_time": 1733702399999, "quote_volume": 80533179.7527, "trades": 254497, "taker_buy_base": 83736619.0, "taker_buy_quote": 40976403.8835 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.4931, "high": 0.4932, "low": 0.3512, "close": 0.4103, "volume": 462079591.0, "close_time": 1733788799999, "quote_volume": 198428102.0174, "trades": 544170, "taker_buy_base": 221301495.0, "taker_buy_quote": 95012022.4163 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.4103, "high": 0.4398, "low": 0.3624, "close": 0.4365, "volume": 560766807.0, "close_time": 1733875199999, "quote_volume": 225030361.9275, "trades": 630483, "taker_buy_base": 277717175.0, "taker_buy_quote": 111632876.796 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.4365, "high": 0.4462, "low": 0.4026, "close": 0.4351, "volume": 363504675.0, "close_time": 1733961599999, "quote_volume": 154401781.1528, "trades": 370842, "taker_buy_base": 186890141.0, "taker_buy_quote": 79463684.9956 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.4352, "high": 0.4508, "low": 0.4187, "close": 0.425, "volume": 289135548.0, "close_time": 1734047999999, "quote_volume": 125932870.2161, "trades": 325330, "taker_buy_base": 142932254.0, "taker_buy_quote": 62274146.1386 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.4251, "high": 0.453, "low": 0.4118, "close": 0.4379, "volume": 220644245.0, "close_time": 1734134399999, "quote_volume": 95699854.9612, "trades": 275249, "taker_buy_base": 108395746.0, "taker_buy_quote": 47125111.5916 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.4379, "high": 0.4518, "low": 0.411, "close": 0.4243, "volume": 170891298.0, "close_time": 1734220799999, "quote_volume": 73485945.7371, "trades": 196921, "taker_buy_base": 85825670.0, "taker_buy_quote": 36933119.2107 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.4244, "high": 0.4357, "low": 0.4162, "close": 0.4304, "volume": 137413254.0, "close_time": 1734307199999, "quote_volume": 58645805.8527, "trades": 183751, "taker_buy_base": 66794658.0, "taker_buy_quote": 28522006.8973 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.4305, "high": 0.446, "low": 0.407, "close": 0.4187, "volume": 223201569.0, "close_time": 1734393599999, "quote_volume": 94980000.9488, "trades": 259769, "taker_buy_base": 113483949.0, "taker_buy_quote": 48286719.0378 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.4188, "high": 0.4718, "low": 0.4101, "close": 0.4292, "volume": 483039488.0, "close_time": 1734479999999, "quote_volume": 215185630.2159, "trades": 524795, "taker_buy_base": 247042978.0, "taker_buy_quote": 110005517.9235 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.4291, "high": 0.4475, "low": 0.3865, "close": 0.3959, "volume": 478600939.0, "close_time": 1734566399999, "quote_volume": 201830913.014, "trades": 432130, "taker_buy_base": 245217224.0, "taker_buy_quote": 103580845.5267 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.3959, "high": 0.4147, "low": 0.3535, "close": 0.3697, "volume": 385337579.0, "close_time": 1734652799999, "quote_volume": 147612613.0287, "trades": 352425, "taker_buy_base": 189028501.0, "taker_buy_quote": 72527191.0482 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.3698, "high": 0.3843, "low": 0.3126, "close": 0.3751, "volume": 480749523.0, "close_time": 1734739199999, "quote_volume": 167990337.4421, "trades": 375190, "taker_buy_base": 242730563.0, "taker_buy_quote": 84910274.947 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.3751, "high": 0.39, "low": 0.3509, "close": 0.3561, "volume": 202168498.0, "close_time": 1734825599999, "quote_volume": 74121419.0927, "trades": 192530, "taker_buy_base": 100160357.0, "taker_buy_quote": 36700290.2914 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.3561, "high": 0.3721, "low": 0.3429, "close": 0.3564, "volume": 166820240.0, "close_time": 1734911999999, "quote_volume": 59609408.5125, "trades": 157963, "taker_buy_base": 81616264.0, "taker_buy_quote": 29188009.3343 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.3564, "high": 0.3753, "low": 0.3463, "close": 0.371, "volume": 163387985.0, "close_time": 1734998399999, "quote_volume": 58632527.4588, "trades": 157174, "taker_buy_base": 80683571.0, "taker_buy_quote": 28957730.57 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.3711, "high": 0.4141, "low": 0.3602, "close": 0.4025, "volume": 197388131.0, "close_time": 1735084799999, "quote_volume": 77006953.307, "trades": 192085, "taker_buy_base": 96540145.0, "taker_buy_quote": 37634938.3153 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.4025, "high": 0.4038, "low": 0.3785, "close": 0.3829, "volume": 116012986.0, "close_time": 1735171199999, "quote_volume": 45016762.7464, "trades": 113408, "taker_buy_base": 56143788.0, "taker_buy_quote": 21780039.9218 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.3829, "high": 0.3867, "low": 0.3506, "close": 0.3547, "volume": 115223473.0, "close_time": 1735257599999, "quote_volume": 41892839.9062, "trades": 106786, "taker_buy_base": 51129220.0, "taker_buy_quote": 18559095.4818 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.3548, "high": 0.3691, "low": 0.3445, "close": 0.3498, "volume": 106497255.0, "close_time": 1735343999999, "quote_volume": 37827652.6456, "trades": 109939, "taker_buy_base": 55165699.0, "taker_buy_quote": 19603551.0816 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.3499, "high": 0.36, "low": 0.3448, "close": 0.3563, "volume": 66917774.0, "close_time": 1735430399999, "quote_volume": 23460153.1617, "trades": 73971, "taker_buy_base": 28218217.0, "taker_buy_quote": 9903090.8615 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.3563, "high": 0.3564, "low": 0.3353, "close": 0.3382, "volume": 52788981.0, "close_time": 1735516799999, "quote_volume": 18342282.8311, "trades": 59131, "taker_buy_base": 25322245.0, "taker_buy_quote": 8799143.2065 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.3382, "high": 0.3482, "low": 0.321, "close": 0.3319, "volume": 124995677.0, "close_time": 1735603199999, "quote_volume": 41764119.9454, "trades": 115517, "taker_buy_base": 61351177.0, "taker_buy_quote": 20502985.995 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.332, "high": 0.3466, "low": 0.3238, "close": 0.3327, "volume": 102820079.0, "close_time": 1735689599999, "quote_volume": 34353170.4472, "trades": 95486, "taker_buy_base": 53160989.0, "taker_buy_quote": 17790718.0326 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.3327, "high": 0.4383, "low": 0.3322, "close": 0.4258, "volume": 748444543.0, "close_time": 1735775999999, "quote_volume": 294204588.8823, "trades": 555403, "taker_buy_base": 386956456.0, "taker_buy_quote": 151775073.6138 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.4258, "high": 0.4605, "low": 0.4122, "close": 0.4321, "volume": 562248803.0, "close_time": 1735862399999, "quote_volume": 244265212.6993, "trades": 461157, "taker_buy_base": 289684789.0, "taker_buy_quote": 125932106.6637 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.4321, "high": 0.4607, "low": 0.4299, "close": 0.4481, "volume": 370846605.0, "close_time": 1735948799999, "quote_volume": 166026235.7831, "trades": 389459, "taker_buy_base": 184590109.0, "taker_buy_quote": 82661949.7977 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.4481, "high": 0.486, "low": 0.4441, "close": 0.4504, "volume": 292035231.0, "close_time": 1736035199999, "quote_volume": 135008430.6998, "trades": 338822, "taker_buy_base": 145883262.0, "taker_buy_quote": 67474097.7633 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.4505, "high": 0.4568, "low": 0.4323, "close": 0.4407, "volume": 134672379.0, "close_time": 1736121599999, "quote_volume": 59519573.1954, "trades": 160552, "taker_buy_base": 65585818.0, "taker_buy_quote": 28994335.8598 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.4408, "high": 0.4637, "low": 0.4325, "close": 0.4466, "volume": 175119124.0, "close_time": 1736207999999, "quote_volume": 78942833.3387, "trades": 212908, "taker_buy_base": 84745150.0, "taker_buy_quote": 38231041.0707 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.4466, "high": 0.4698, "low": 0.4143, "close": 0.4178, "volume": 343359364.0, "close_time": 1736294399999, "quote_volume": 151731141.0148, "trades": 472379, "taker_buy_base": 173636553.0, "taker_buy_quote": 76782034.3605 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.4178, "high": 0.4394, "low": 0.3896, "close": 0.4255, "volume": 337768250.0, "close_time": 1736380799999, "quote_volume": 141697872.0776, "trades": 523063, "taker_buy_base": 171856283.0, "taker_buy_quote": 72172599.6069 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.4255, "high": 0.4301, "low": 0.3868, "close": 0.3913, "volume": 194095843.0, "close_time": 1736467199999, "quote_volume": 78345890.5549, "trades": 292167, "taker_buy_base": 97031668.0, "taker_buy_quote": 39144714.4986 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.3912, "high": 0.4258, "low": 0.3874, "close": 0.4143, "volume": 210834930.0, "close_time": 1736553599999, "quote_volume": 85408789.4963, "trades": 329143, "taker_buy_base": 103158770.0, "taker_buy_quote": 41785466.2639 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.4144, "high": 0.4591, "low": 0.4034, "close": 0.4459, "volume": 212481589.0, "close_time": 1736639999999, "quote_volume": 91421051.6886, "trades": 342494, "taker_buy_base": 111558430.0, "taker_buy_quote": 47992830.918 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.4458, "high": 0.4469, "low": 0.4194, "close": 0.4224, "volume": 127386387.0, "close_time": 1736726399999, "quote_volume": 55004478.7192, "trades": 214723, "taker_buy_base": 62369622.0, "taker_buy_quote": 26916142.1881 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.4223, "high": 0.4392, "low": 0.3918, "close": 0.4196, "volume": 239343092.0, "close_time": 1736812799999, "quote_volume": 99040771.7455, "trades": 435044, "taker_buy_base": 119284835.0, "taker_buy_quote": 49420843.9891 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.4197, "high": 0.4369, "low": 0.4155, "close": 0.4303, "volume": 144384586.0, "close_time": 1736899199999, "quote_volume": 61372878.4569, "trades": 254926, "taker_buy_base": 74657751.0, "taker_buy_quote": 31739602.7702 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.4302, "high": 0.4955, "low": 0.4263, "close": 0.4881, "volume": 626527777.0, "close_time": 1736985599999, "quote_volume": 294508804.3617, "trades": 904762, "taker_buy_base": 323676842.0, "taker_buy_quote": 152176663.9952 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.4882, "high": 0.515, "low": 0.4638, "close": 0.4819, "volume": 621479345.0, "close_time": 1737071999999, "quote_volume": 304620975.7745, "trades": 910929, "taker_buy_base": 307006594.0, "taker_buy_quote": 150537586.6554 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.482, "high": 0.4996, "low": 0.4741, "close": 0.4877, "volume": 296555389.0, "close_time": 1737158399999, "quote_volume": 144084387.6836, "trades": 454629, "taker_buy_base": 145034528.0, "taker_buy_quote": 70499925.2943 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.4876, "high": 0.4926, "low": 0.4515, "close": 0.4907, "volume": 271249205.0, "close_time": 1737244799999, "quote_volume": 127917878.9679, "trades": 496859, "taker_buy_base": 133899420.0, "taker_buy_quote": 63162465.0992 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.4908, "high": 0.4954, "low": 0.4177, "close": 0.4332, "volume": 437446143.0, "close_time": 1737331199999, "quote_volume": 200964639.2086, "trades": 745088, "taker_buy_base": 203288998.0, "taker_buy_quote": 93403312.1397 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.4332, "high": 0.4788, "low": 0.4237, "close": 0.4472, "volume": 517383783.0, "close_time": 1737417599999, "quote_volume": 233326493.4709, "trades": 952303, "taker_buy_base": 249745898.0, "taker_buy_quote": 112576797.861 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.4473, "high": 0.455, "low": 0.4275, "close": 0.4423, "volume": 169542419.0, "close_time": 1737503999999, "quote_volume": 74729949.7638, "trades": 402515, "taker_buy_base": 84121320.0, "taker_buy_quote": 37070164.9928 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.4424, "high": 0.4454, "low": 0.4256, "close": 0.4285, "volume": 142482353.0, "close_time": 1737590399999, "quote_volume": 61996735.3626, "trades": 277345, "taker_buy_base": 66633525.0, "taker_buy_quote": 29009701.156 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.4285, "high": 0.4371, "low": 0.4124, "close": 0.4309, "volume": 152102496.0, "close_time": 1737676799999, "quote_volume": 64615879.4614, "trades": 318066, "taker_buy_base": 72330750.0, "taker_buy_quote": 30754851.2465 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.431, "high": 0.4486, "low": 0.4198, "close": 0.4309, "volume": 103519916.0, "close_time": 1737763199999, "quote_volume": 45157919.1842, "trades": 213836, "taker_buy_base": 51620366.0, "taker_buy_quote": 22531038.5807 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.4308, "high": 0.4372, "low": 0.4126, "close": 0.4172, "volume": 89107915.0, "close_time": 1737849599999, "quote_volume": 37661824.9019, "trades": 163144, "taker_buy_base": 45377817.0, "taker_buy_quote": 19171444.3014 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.4171, "high": 0.4263, "low": 0.4057, "close": 0.4063, "volume": 78091421.0, "close_time": 1737935999999, "quote_volume": 32756795.3202, "trades": 133510, "taker_buy_base": 34385911.0, "taker_buy_quote": 14429803.2166 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.4062, "high": 0.41, "low": 0.3628, "close": 0.4075, "volume": 271521144.0, "close_time": 1738022399999, "quote_volume": 105177508.1936, "trades": 479888, "taker_buy_base": 130144972.0, "taker_buy_quote": 50400378.1504 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.4075, "high": 0.4211, "low": 0.39, "close": 0.3927, "volume": 115332015.0, "close_time": 1738108799999, "quote_volume": 47066011.1566, "trades": 220455, "taker_buy_base": 58696933.0, "taker_buy_quote": 23987068.3557 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.3928, "high": 0.4067, "low": 0.3818, "close": 0.3927, "volume": 106367115.0, "close_time": 1738195199999, "quote_volume": 42009018.1626, "trades": 220073, "taker_buy_base": 51914506.0, "taker_buy_quote": 20511716.6429 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.3927, "high": 0.4439, "low": 0.3892, "close": 0.4286, "volume": 172534812.0, "close_time": 1738281599999, "quote_volume": 73588950.1901, "trades": 278162, "taker_buy_base": 88750428.0, "taker_buy_quote": 37828481.7178 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.4287, "high": 0.4299, "low": 0.4073, "close": 0.4142, "volume": 90804064.0, "close_time": 1738367999999, "quote_volume": 38095493.094, "trades": 183141, "taker_buy_base": 44669217.0, "taker_buy_quote": 18738529.6792 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.4142, "high": 0.4205, "low": 0.3886, "close": 0.3922, "volume": 80312907.0, "close_time": 1738454399999, "quote_volume": 32584108.1834, "trades": 159101, "taker_buy_base": 36981506.0, "taker_buy_quote": 15017853.7189 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.3922, "high": 0.4013, "low": 0.3352, "close": 0.354, "volume": 266659627.0, "close_time": 1738540799999, "quote_volume": 97070096.3132, "trades": 609856, "taker_buy_base": 129152064.0, "taker_buy_quote": 47080595.8001 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.3541, "high": 0.3726, "low": 0.2586, "close": 0.3705, "volume": 942636334.0, "close_time": 1738627199999, "quote_volume": 304202182.087, "trades": 1436026, "taker_buy_base": 465978869.0, "taker_buy_quote": 150320323.7626 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.3704, "high": 0.3751, "low": 0.3327, "close": 0.3408, "volume": 225016265.0, "close_time": 1738713599999, "quote_volume": 78704362.2801, "trades": 409324, "taker_buy_base": 108622018.0, "taker_buy_quote": 38008528.5734 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.3408, "high": 0.3487, "low": 0.3223, "close": 0.3271, "volume": 110791642.0, "close_time": 1738799999999, "quote_volume": 37279727.4097, "trades": 213886, "taker_buy_base": 53384003.0, "taker_buy_quote": 17969075.5815 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.3272, "high": 0.3412, "low": 0.313, "close": 0.3182, "volume": 113375077.0, "close_time": 1738886399999, "quote_volume": 36930531.4538, "trades": 218255, "taker_buy_base": 55612244.0, "taker_buy_quote": 18119966.1549 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.3183, "high": 0.3451, "low": 0.3162, "close": 0.3268, "volume": 136229129.0, "close_time": 1738972799999, "quote_volume": 45164986.0472, "trades": 262250, "taker_buy_base": 68285467.0, "taker_buy_quote": 22642833.2873 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.3267, "high": 0.3345, "low": 0.3206, "close": 0.3315, "volume": 58603691.0, "close_time": 1739059199999, "quote_volume": 19165868.7108, "trades": 122882, "taker_buy_base": 29251501.0, "taker_buy_quote": 9570604.1049 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.3316, "high": 0.3388, "low": 0.3028, "close": 0.314, "volume": 100091338.0, "close_time": 1739145599999, "quote_volume": 32192041.84, "trades": 153962, "taker_buy_base": 51187522.0, "taker_buy_quote": 16464047.3973 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.3141, "high": 0.3232, "low": 0.3031, "close": 0.3132, "volume": 103504076.0, "close_time": 1739231999999, "quote_volume": 32496757.329, "trades": 171966, "taker_buy_base": 52669056.0, "taker_buy_quote": 16542380.2832 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.3132, "high": 0.3391, "low": 0.3121, "close": 0.3181, "volume": 129598937.0, "close_time": 1739318399999, "quote_volume": 42442600.3603, "trades": 208007, "taker_buy_base": 66699125.0, "taker_buy_quote": 21851728.1675 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.318, "high": 0.3369, "low": 0.308, "close": 0.3331, "volume": 127524636.0, "close_time": 1739404799999, "quote_volume": 40612007.875, "trades": 211164, "taker_buy_base": 65590733.0, "taker_buy_quote": 20898393.8435 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.3332, "high": 0.343, "low": 0.3225, "close": 0.3371, "volume": 78684131.0, "close_time": 1739491199999, "quote_volume": 26036854.1792, "trades": 151942, "taker_buy_base": 38754918.0, "taker_buy_quote": 12837908.3224 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.3371, "high": 0.3629, "low": 0.3337, "close": 0.3506, "volume": 150322312.0, "close_time": 1739577599999, "quote_volume": 52680876.8793, "trades": 252974, "taker_buy_base": 77554981.0, "taker_buy_quote": 27203155.6974 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.3507, "high": 0.3663, "low": 0.3455, "close": 0.3489, "volume": 79677304.0, "close_time": 1739663999999, "quote_volume": 28266713.6798, "trades": 150064, "taker_buy_base": 40376008.0, "taker_buy_quote": 14337279.3289 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.3488, "high": 0.3522, "low": 0.3397, "close": 0.3426, "volume": 42699711.0, "close_time": 1739750399999, "quote_volume": 14751096.5521, "trades": 101798, "taker_buy_base": 20112200.0, "taker_buy_quote": 6949751.8286 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.3426, "high": 0.3486, "low": 0.3304, "close": 0.3341, "volume": 57353688.0, "close_time": 1739836799999, "quote_volume": 19498786.4222, "trades": 133293, "taker_buy_base": 28544842.0, "taker_buy_quote": 9707498.5562 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.3341, "high": 0.3353, "low": 0.3157, "close": 0.3235, "volume": 56278129.0, "close_time": 1739923199999, "quote_volume": 18234940.641, "trades": 123080, "taker_buy_base": 25609160.0, "taker_buy_quote": 8302159.4754 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.3236, "high": 0.3427, "low": 0.3211, "close": 0.3419, "volume": 64361951.0, "close_time": 1740009599999, "quote_volume": 21364964.0885, "trades": 133901, "taker_buy_base": 33085156.0, "taker_buy_quote": 10994101.1971 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.3419, "high": 0.3497, "low": 0.3358, "close": 0.3447, "volume": 53719044.0, "close_time": 1740095999999, "quote_volume": 18441345.434, "trades": 121704, "taker_buy_base": 26969187.0, "taker_buy_quote": 9260536.3713 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.3446, "high": 0.3465, "low": 0.3207, "close": 0.3261, "volume": 69653542.0, "close_time": 1740182399999, "quote_volume": 23322155.026, "trades": 166063, "taker_buy_base": 35901991.0, "taker_buy_quote": 12023165.571 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.3262, "high": 0.3399, "low": 0.3243, "close": 0.3344, "volume": 34065187.0, "close_time": 1740268799999, "quote_volume": 11309467.7676, "trades": 72007, "taker_buy_base": 17575230.0, "taker_buy_quote": 5834688.0412 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.3344, "high": 0.3361, "low": 0.3265, "close": 0.3331, "volume": 27879627.0, "close_time": 1740355199999, "quote_volume": 9239870.1879, "trades": 66446, "taker_buy_base": 13496094.0, "taker_buy_quote": 4474285.4033 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.3331, "high": 0.3352, "low": 0.2938, "close": 0.2979, "volume": 114941266.0, "close_time": 1740441599999, "quote_volume": 36134942.7591, "trades": 216740, "taker_buy_base": 54087802.0, "taker_buy_quote": 17027208.0765 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.2978, "high": 0.3034, "low": 0.2709, "close": 0.2955, "volume": 190158718.0, "close_time": 1740527999999, "quote_volume": 54218446.8897, "trades": 390971, "taker_buy_base": 95064761.0, "taker_buy_quote": 27113092.1083 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.2955, "high": 0.2995, "low": 0.2782, "close": 0.2866, "volume": 86431764.0, "close_time": 1740614399999, "quote_volume": 25062782.304, "trades": 173337, "taker_buy_base": 39627920.0, "taker_buy_quote": 11490456.9616 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.2866, "high": 0.2937, "low": 0.2769, "close": 0.2833, "volume": 62745164.0, "close_time": 1740700799999, "quote_volume": 17981603.1965, "trades": 130337, "taker_buy_base": 32284953.0, "taker_buy_quote": 9250222.7965 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.2834, "high": 0.2887, "low": 0.2526, "close": 0.2863, "volume": 116074622.0, "close_time": 1740787199999, "quote_volume": 31238894.9083, "trades": 238729, "taker_buy_base": 54519177.0, "taker_buy_quote": 14677192.7703 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.2864, "high": 0.3189, "low": 0.2836, "close": 0.3115, "volume": 116240308.0, "close_time": 1740873599999, "quote_volume": 35234000.7457, "trades": 188370, "taker_buy_base": 55357824.0, "taker_buy_quote": 16769927.3996 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.3115, "high": 0.3755, "low": 0.3095, "close": 0.3511, "volume": 356419151.0, "close_time": 1740959999999, "quote_volume": 120949188.0274, "trades": 651285, "taker_buy_base": 183389779.0, "taker_buy_quote": 62227455.954 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.351, "high": 0.362, "low": 0.2896, "close": 0.2925, "volume": 249352985.0, "close_time": 1741046399999, "quote_volume": 81479008.2732, "trades": 452042, "taker_buy_base": 125088669.0, "taker_buy_quote": 40982106.5895 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.2925, "high": 0.3012, "low": 0.2735, "close": 0.295, "volume": 157010332.0, "close_time": 1741132799999, "quote_volume": 45032894.0361, "trades": 352345, "taker_buy_base": 80317126.0, "taker_buy_quote": 23058877.7045 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.295, "high": 0.309, "low": 0.2901, "close": 0.2995, "volume": 85001672.0, "close_time": 1741219199999, "quote_volume": 25488860.8772, "trades": 143664, "taker_buy_base": 42915296.0, "taker_buy_quote": 12871916.2284 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.2996, "high": 0.3097, "low": 0.295, "close": 0.2962, "volume": 67023567.0, "close_time": 1741305599999, "quote_volume": 20207748.6785, "trades": 146188, "taker_buy_base": 33701811.0, "taker_buy_quote": 10166204.104 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.2961, "high": 0.3031, "low": 0.2797, "close": 0.2834, "volume": 138169025.0, "close_time": 1741391999999, "quote_volume": 40188737.0659, "trades": 246108, "taker_buy_base": 69954339.0, "taker_buy_quote": 20381091.6404 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.2833, "high": 0.2849, "low": 0.272, "close": 0.2758, "volume": 37358151.0, "close_time": 1741478399999, "quote_volume": 10387636.009, "trades": 73731, "taker_buy_base": 19352127.0, "taker_buy_quote": 5385149.8247 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.2759, "high": 0.2793, "low": 0.2612, "close": 0.263, "volume": 86433901.0, "close_time": 1741564799999, "quote_volume": 23288876.4673, "trades": 146955, "taker_buy_base": 37491254.0, "taker_buy_quote": 10105782.0038 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.2631, "high": 0.2764, "low": 0.2397, "close": 0.2418, "volume": 111586675.0, "close_time": 1741651199999, "quote_volume": 28693022.6062, "trades": 195690, "taker_buy_base": 55722178.0, "taker_buy_quote": 14361769.8986 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.2419, "high": 0.2614, "low": 0.2268, "close": 0.2553, "volume": 101170088.0, "close_time": 1741737599999, "quote_volume": 25042995.327, "trades": 188253, "taker_buy_base": 50223041.0, "taker_buy_quote": 12434316.1811 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.2553, "high": 0.2635, "low": 0.2467, "close": 0.2594, "volume": 82311480.0, "close_time": 1741823999999, "quote_volume": 21078212.1295, "trades": 138987, "taker_buy_base": 39795881.0, "taker_buy_quote": 10195126.5627 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.2594, "high": 0.295, "low": 0.2586, "close": 0.274, "volume": 176755673.0, "close_time": 1741910399999, "quote_volume": 49227153.8969, "trades": 270257, "taker_buy_base": 91315929.0, "taker_buy_quote": 25421436.3532 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.2739, "high": 0.2836, "low": 0.2709, "close": 0.2762, "volume": 109088126.0, "close_time": 1741996799999, "quote_volume": 30134341.146, "trades": 183249, "taker_buy_base": 53689017.0, "taker_buy_quote": 14831707.6937 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.2762, "high": 0.2843, "low": 0.2715, "close": 0.2746, "volume": 84353986.0, "close_time": 1742083199999, "quote_volume": 23298378.3494, "trades": 126437, "taker_buy_base": 45309082.0, "taker_buy_quote": 12512525.5786 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.2746, "high": 0.2762, "low": 0.2608, "close": 0.2625, "volume": 43423898.0, "close_time": 1742169599999, "quote_volume": 11642857.6948, "trades": 105519, "taker_buy_base": 20151707.0, "taker_buy_quote": 5406886.6529 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.2625, "high": 0.2775, "low": 0.2623, "close": 0.273, "volume": 60182049.0, "close_time": 1742255999999, "quote_volume": 16407398.2731, "trades": 116592, "taker_buy_base": 29415239.0, "taker_buy_quote": 8020352.5855 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.2729, "high": 0.2752, "low": 0.2624, "close": 0.2733, "volume": 45760737.0, "close_time": 1742342399999, "quote_volume": 12301653.1273, "trades": 100402, "taker_buy_base": 22009718.0, "taker_buy_quote": 5919401.9747 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.2733, "high": 0.2979, "low": 0.2732, "close": 0.2907, "volume": 160307590.0, "close_time": 1742428799999, "quote_volume": 46038845.9721, "trades": 289926, "taker_buy_base": 82826724.0, "taker_buy_quote": 23800245.6641 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.2908, "high": 0.2926, "low": 0.2777, "close": 0.2814, "volume": 68482943.0, "close_time": 1742515199999, "quote_volume": 19436709.927, "trades": 125370, "taker_buy_base": 34570139.0, "taker_buy_quote": 9816982.7527 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.2814, "high": 0.2879, "low": 0.2741, "close": 0.277, "volume": 49962340.0, "close_time": 1742601599999, "quote_volume": 14024905.8107, "trades": 108636, "taker_buy_base": 23879274.0, "taker_buy_quote": 6704924.6421 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.277, "high": 0.2801, "low": 0.2734, "close": 0.274, "volume": 30230902.0, "close_time": 1742687999999, "quote_volume": 8363384.8884, "trades": 63422, "taker_buy_base": 15048899.0, "taker_buy_quote": 4164122.4633 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.2739, "high": 0.284, "low": 0.2731, "close": 0.2831, "volume": 28981757.0, "close_time": 1742774399999, "quote_volume": 8103893.0887, "trades": 67134, "taker_buy_base": 14837518.0, "taker_buy_quote": 4149309.3496 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.2831, "high": 0.295, "low": 0.2781, "close": 0.2907, "volume": 45981428.0, "close_time": 1742860799999, "quote_volume": 13265408.385, "trades": 102898, "taker_buy_base": 23709380.0, "taker_buy_quote": 6841593.5648 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.2906, "high": 0.296, "low": 0.2861, "close": 0.2938, "volume": 40047195.0, "close_time": 1742947199999, "quote_volume": 11688235.1165, "trades": 92728, "taker_buy_base": 20234909.0, "taker_buy_quote": 5908086.6051 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.2938, "high": 0.3022, "low": 0.2833, "close": 0.2854, "volume": 43695367.0, "close_time": 1743033599999, "quote_volume": 12803657.7327, "trades": 101782, "taker_buy_base": 23545942.0, "taker_buy_quote": 6900247.0121 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.2855, "high": 0.2948, "low": 0.2819, "close": 0.2864, "volume": 36407119.0, "close_time": 1743119999999, "quote_volume": 10484586.305, "trades": 92600, "taker_buy_base": 17752551.0, "taker_buy_quote": 5113095.8474 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.2864, "high": 0.2891, "low": 0.2698, "close": 0.2747, "volume": 52321701.0, "close_time": 1743206399999, "quote_volume": 14514586.7884, "trades": 121225, "taker_buy_base": 23814533.0, "taker_buy_quote": 6607807.9829 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.2747, "high": 0.277, "low": 0.2618, "close": 0.2673, "volume": 36038980.0, "close_time": 1743292799999, "quote_volume": 9649819.341, "trades": 80649, "taker_buy_base": 17217138.0, "taker_buy_quote": 4609005.1565 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.2674, "high": 0.2725, "low": 0.2632, "close": 0.2669, "volume": 23230354.0, "close_time": 1743379199999, "quote_volume": 6240963.521, "trades": 57044, "taker_buy_base": 11751061.0, "taker_buy_quote": 3160338.8324 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.267, "high": 0.2701, "low": 0.2584, "close": 0.2639, "volume": 48779633.0, "close_time": 1743465599999, "quote_volume": 12921947.4398, "trades": 99257, "taker_buy_base": 23559382.0, "taker_buy_quote": 6244167.1742 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.2639, "high": 0.2794, "low": 0.2618, "close": 0.2721, "volume": 43757793.0, "close_time": 1743551999999, "quote_volume": 11900462.9401, "trades": 92252, "taker_buy_base": 22371418.0, "taker_buy_quote": 6078230.5784 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.2721, "high": 0.2784, "low": 0.2542, "close": 0.2581, "volume": 90425503.0, "close_time": 1743638399999, "quote_volume": 24276922.0793, "trades": 218414, "taker_buy_base": 44903534.0, "taker_buy_quote": 12052138.5162 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.2581, "high": 0.2671, "low": 0.25, "close": 0.261, "volume": 42313467.0, "close_time": 1743724799999, "quote_volume": 10905579.3684, "trades": 106716, "taker_buy_base": 19942570.0, "taker_buy_quote": 5148949.0921 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.2611, "high": 0.265, "low": 0.2531, "close": 0.2596, "volume": 48301890.0, "close_time": 1743811199999, "quote_volume": 12525248.0889, "trades": 105150, "taker_buy_base": 24643710.0, "taker_buy_quote": 6391831.2598 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.2595, "high": 0.2615, "low": 0.2485, "close": 0.2525, "volume": 44112121.0, "close_time": 1743897599999, "quote_volume": 11202589.7779, "trades": 83927, "taker_buy_base": 20505423.0, "taker_buy_quote": 5202749.8517 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.2525, "high": 0.2543, "low": 0.2231, "close": 0.2263, "volume": 85105763.0, "close_time": 1743983999999, "quote_volume": 20723881.9195, "trades": 160051, "taker_buy_base": 41741501.0, "taker_buy_quote": 10159764.3001 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.2263, "high": 0.2447, "low": 0.2001, "close": 0.2322, "volume": 201425504.0, "close_time": 1744070399999, "quote_volume": 44756672.1239, "trades": 355362, "taker_buy_base": 99409374.0, "taker_buy_quote": 22144341.0312 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.2322, "high": 0.2414, "low": 0.2198, "close": 0.2212, "volume": 86164437.0, "close_time": 1744156799999, "quote_volume": 19766506.7841, "trades": 140608, "taker_buy_base": 41661258.0, "taker_buy_quote": 9558863.3627 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.2212, "high": 0.2459, "low": 0.2134, "close": 0.2422, "volume": 134007034.0, "close_time": 1744243199999, "quote_volume": 30691775.8154, "trades": 224828, "taker_buy_base": 68073853.0, "taker_buy_quote": 15567716.1103 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.2422, "high": 0.2425, "low": 0.2243, "close": 0.2303, "volume": 60221819.0, "close_time": 1744329599999, "quote_volume": 13973434.9652, "trades": 94518, "taker_buy_base": 30776057.0, "taker_buy_quote": 7137865.7977 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.2302, "high": 0.238, "low": 0.2292, "close": 0.2339, "volume": 53158187.0, "close_time": 1744415999999, "quote_volume": 12448886.6306, "trades": 76453, "taker_buy_base": 26703358.0, "taker_buy_quote": 6250845.3861 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.2339, "high": 0.2487, "low": 0.2328, "close": 0.2463, "volume": 41024052.0, "close_time": 1744502399999, "quote_volume": 9925987.2393, "trades": 64735, "taker_buy_base": 20462470.0, "taker_buy_quote": 4947500.6328 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.2462, "high": 0.2523, "low": 0.2349, "close": 0.238, "volume": 56852366.0, "close_time": 1744588799999, "quote_volume": 13885184.7489, "trades": 123760, "taker_buy_base": 27496409.0, "taker_buy_quote": 6722702.5734 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.2381, "high": 0.2475, "low": 0.237, "close": 0.2399, "volume": 47729789.0, "close_time": 1744675199999, "quote_volume": 11551267.3832, "trades": 122822, "taker_buy_base": 23770409.0, "taker_buy_quote": 5752721.2906 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.24, "high": 0.2451, "low": 0.2353, "close": 0.2355, "volume": 55437011.0, "close_time": 1744761599999, "quote_volume": 13344948.8528, "trades": 130315, "taker_buy_base": 23688663.0, "taker_buy_quote": 5698722.7934 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.2355, "high": 0.2398, "low": 0.2306, "close": 0.2357, "volume": 51322543.0, "close_time": 1744847999999, "quote_volume": 12083650.3588, "trades": 132199, "taker_buy_base": 25653510.0, "taker_buy_quote": 6040566.27 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2358, "high": 0.2423, "low": 0.2344, "close": 0.2394, "volume": 31756601.0, "close_time": 1744934399999, "quote_volume": 7579102.044, "trades": 76253, "taker_buy_base": 16252767.0, "taker_buy_quote": 3880330.108 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.2395, "high": 0.2448, "low": 0.2381, "close": 0.24, "volume": 23594223.0, "close_time": 1745020799999, "quote_volume": 5705679.6832, "trades": 59248, "taker_buy_base": 11482209.0, "taker_buy_quote": 2779429.5824 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2399, "high": 0.2495, "low": 0.2397, "close": 0.2462, "volume": 20940921.0, "close_time": 1745107199999, "quote_volume": 5147446.8727, "trades": 49355, "taker_buy_base": 10816388.0, "taker_buy_quote": 2657543.5104 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.2462, "high": 0.2475, "low": 0.239, "close": 0.2436, "volume": 23360495.0, "close_time": 1745193599999, "quote_volume": 5676085.6989, "trades": 51112, "taker_buy_base": 11929976.0, "taker_buy_quote": 2899031.4056 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.2437, "high": 0.2627, "low": 0.2437, "close": 0.2501, "volume": 76539068.0, "close_time": 1745279999999, "quote_volume": 19584472.6797, "trades": 160557, "taker_buy_base": 38738108.0, "taker_buy_quote": 9908111.2885 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.2502, "high": 0.268, "low": 0.2438, "close": 0.265, "volume": 95334081.0, "close_time": 1745366399999, "quote_volume": 24288690.6072, "trades": 189845, "taker_buy_base": 50545451.0, "taker_buy_quote": 12861088.6964 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.265, "high": 0.2753, "low": 0.2631, "close": 0.2663, "volume": 88396591.0, "close_time": 1745452799999, "quote_volume": 23744166.2526, "trades": 194218, "taker_buy_base": 42238492.0, "taker_buy_quote": 11347304.5982 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.2663, "high": 0.2837, "low": 0.2586, "close": 0.281, "volume": 82023792.0, "close_time": 1745539199999, "quote_volume": 22294109.6221, "trades": 173351, "taker_buy_base": 40713717.0, "taker_buy_quote": 11077208.0159 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2809, "high": 0.2915, "low": 0.2742, "close": 0.2835, "volume": 73773569.0, "close_time": 1745625599999, "quote_volume": 20861567.025, "trades": 174736, "taker_buy_base": 36870208.0, "taker_buy_quote": 10436109.8425 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2835, "high": 0.2975, "low": 0.2835, "close": 0.2906, "volume": 60650802.0, "close_time": 1745711999999, "quote_volume": 17685233.5735, "trades": 149348, "taker_buy_base": 30743191.0, "taker_buy_quote": 8965461.2748 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.2906, "high": 0.2943, "low": 0.2806, "close": 0.2841, "volume": 59361824.0, "close_time": 1745798399999, "quote_volume": 17005232.9346, "trades": 141537, "taker_buy_base": 29650766.0, "taker_buy_quote": 8496071.4456 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.2842, "high": 0.2943, "low": 0.2783, "close": 0.2825, "volume": 75490990.0, "close_time": 1745884799999, "quote_volume": 21583193.8394, "trades": 165040, "taker_buy_base": 36811725.0, "taker_buy_quote": 10533884.1901 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2824, "high": 0.2851, "low": 0.2752, "close": 0.2777, "volume": 41584696.0, "close_time": 1745971199999, "quote_volume": 11648599.0155, "trades": 92531, "taker_buy_base": 20539578.0, "taker_buy_quote": 5756955.2732 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2777, "high": 0.2819, "low": 0.2671, "close": 0.271, "volume": 44096343.0, "close_time": 1746057599999, "quote_volume": 12087137.7079, "trades": 111227, "taker_buy_base": 21264757.0, "taker_buy_quote": 5829866.2145 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2711, "high": 0.2805, "low": 0.2701, "close": 0.2735, "volume": 43594827.0, "close_time": 1746143999999, "quote_volume": 12032974.143, "trades": 97314, "taker_buy_base": 21351962.0, "taker_buy_quote": 5896190.8424 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2735, "high": 0.28, "low": 0.2706, "close": 0.2746, "volume": 46991566.0, "close_time": 1746230399999, "quote_volume": 12962929.8393, "trades": 104750, "taker_buy_base": 23979263.0, "taker_buy_quote": 6615474.0219 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2747, "high": 0.2757, "low": 0.2678, "close": 0.2692, "volume": 22904367.0, "close_time": 1746316799999, "quote_volume": 6219889.8283, "trades": 61431, "taker_buy_base": 10642992.0, "taker_buy_quote": 2890901.6491 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2691, "high": 0.2735, "low": 0.2648, "close": 0.2654, "volume": 30353593.0, "close_time": 1746403199999, "quote_volume": 8153649.7047, "trades": 77366, "taker_buy_base": 14578490.0, "taker_buy_quote": 3916842.341 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2654, "high": 0.2703, "low": 0.256, "close": 0.2583, "volume": 51885273.0, "close_time": 1746489599999, "quote_volume": 13619578.231, "trades": 100592, "taker_buy_base": 25776635.0, "taker_buy_quote": 6766086.3679 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2583, "high": 0.2632, "low": 0.252, "close": 0.2628, "volume": 45361307.0, "close_time": 1746575999999, "quote_volume": 11664667.3156, "trades": 104842, "taker_buy_base": 23522317.0, "taker_buy_quote": 6048177.7406 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2628, "high": 0.2645, "low": 0.2564, "close": 0.2603, "volume": 36459499.0, "close_time": 1746662399999, "quote_volume": 9505917.931, "trades": 83925, "taker_buy_base": 18144424.0, "taker_buy_quote": 4732388.9958 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2604, "high": 0.2916, "low": 0.2589, "close": 0.2912, "volume": 92414605.0, "close_time": 1746748799999, "quote_volume": 25803163.1462, "trades": 213049, "taker_buy_base": 49044584.0, "taker_buy_quote": 13677781.171 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2911, "high": 0.3068, "low": 0.2892, "close": 0.2953, "volume": 120398156.0, "close_time": 1746835199999, "quote_volume": 35857711.453, "trades": 307145, "taker_buy_base": 61016919.0, "taker_buy_quote": 18178378.3545 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2953, "high": 0.3217, "low": 0.2935, "close": 0.3217, "volume": 81162799.0, "close_time": 1746921599999, "quote_volume": 24807736.8327, "trades": 206019, "taker_buy_base": 42537130.0, "taker_buy_quote": 12998464.4359 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.3216, "high": 0.3251, "low": 0.3006, "close": 0.3064, "volume": 81936266.0, "close_time": 1747007999999, "quote_volume": 25409885.3623, "trades": 198705, "taker_buy_base": 42784341.0, "taker_buy_quote": 13267517.5661 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.3064, "high": 0.3347, "low": 0.3055, "close": 0.3127, "volume": 218800807.0, "close_time": 1747094399999, "quote_volume": 69771363.5969, "trades": 458026, "taker_buy_base": 114048156.0, "taker_buy_quote": 36403672.8402 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.3127, "high": 0.3182, "low": 0.2973, "close": 0.314, "volume": 89424320.0, "close_time": 1747180799999, "quote_volume": 27541082.1551, "trades": 220090, "taker_buy_base": 44339971.0, "taker_buy_quote": 13664680.4476 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.3141, "high": 0.3183, "low": 0.3008, "close": 0.3037, "volume": 81328241.0, "close_time": 1747267199999, "quote_volume": 25202260.9644, "trades": 217040, "taker_buy_base": 41485177.0, "taker_buy_quote": 12868337.6418 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.3037, "high": 0.3079, "low": 0.2868, "close": 0.2931, "volume": 79903153.0, "close_time": 1747353599999, "quote_volume": 23667190.5559, "trades": 208135, "taker_buy_base": 38203504.0, "taker_buy_quote": 11314902.1589 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.2931, "high": 0.3009, "low": 0.289, "close": 0.2932, "volume": 60696921.0, "close_time": 1747439999999, "quote_volume": 17968936.5962, "trades": 144572, "taker_buy_base": 29535860.0, "taker_buy_quote": 8745517.7464 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.2932, "high": 0.2942, "low": 0.2814, "close": 0.2864, "volume": 40316502.0, "close_time": 1747526399999, "quote_volume": 11577256.4146, "trades": 122923, "taker_buy_base": 19349339.0, "taker_buy_quote": 5559027.9746 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2865, "high": 0.2977, "low": 0.2813, "close": 0.2925, "volume": 51992495.0, "close_time": 1747612799999, "quote_volume": 15069417.6283, "trades": 136238, "taker_buy_base": 26662459.0, "taker_buy_quote": 7733792.9216 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.2926, "high": 0.2941, "low": 0.2769, "close": 0.2867, "volume": 56515854.0, "close_time": 1747699199999, "quote_volume": 15980210.9977, "trades": 157571, "taker_buy_base": 25219486.0, "taker_buy_quote": 7132457.0327 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.2867, "high": 0.2897, "low": 0.28, "close": 0.2875, "volume": 48589198.0, "close_time": 1747785599999, "quote_volume": 13818884.4699, "trades": 111067, "taker_buy_base": 25056499.0, "taker_buy_quote": 7124118.2079 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2876, "high": 0.2982, "low": 0.2839, "close": 0.2932, "volume": 63422902.0, "close_time": 1747871999999, "quote_volume": 18396874.9787, "trades": 158513, "taker_buy_base": 31257366.0, "taker_buy_quote": 9069034.9738 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2933, "high": 0.3045, "low": 0.2929, "close": 0.3042, "volume": 65223433.0, "close_time": 1747958399999, "quote_volume": 19582549.821, "trades": 120225, "taker_buy_base": 34729693.0, "taker_buy_quote": 10427562.2024 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3042, "high": 0.3124, "low": 0.2839, "close": 0.2852, "volume": 90864778.0, "close_time": 1748044799999, "quote_volume": 26967067.6985, "trades": 201775, "taker_buy_base": 44749931.0, "taker_buy_quote": 13280689.5241 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.2852, "high": 0.2915, "low": 0.284, "close": 0.286, "volume": 30026983.0, "close_time": 1748131199999, "quote_volume": 8661560.1078, "trades": 72232, "taker_buy_base": 15569452.0, "taker_buy_quote": 4491487.8303 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.286, "high": 0.2879, "low": 0.2776, "close": 0.2878, "volume": 40417064.0, "close_time": 1748217599999, "quote_volume": 11426898.8956, "trades": 94372, "taker_buy_base": 20731429.0, "taker_buy_quote": 5864103.2753 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.2878, "high": 0.2905, "low": 0.2832, "close": 0.2858, "volume": 32270266.0, "close_time": 1748303999999, "quote_volume": 9255882.3846, "trades": 77473, "taker_buy_base": 15891895.0, "taker_buy_quote": 4561920.1606 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2858, "high": 0.293, "low": 0.281, "close": 0.2871, "volume": 39502269.0, "close_time": 1748390399999, "quote_volume": 11366806.4959, "trades": 95155, "taker_buy_base": 19805417.0, "taker_buy_quote": 5699504.5938 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.2871, "high": 0.2899, "low": 0.279, "close": 0.2853, "volume": 46659512.0, "close_time": 1748476799999, "quote_volume": 13301210.3885, "trades": 90582, "taker_buy_base": 21855994.0, "taker_buy_quote": 6231009.1931 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.2853, "high": 0.2887, "low": 0.2778, "close": 0.2788, "volume": 53222611.0, "close_time": 1748563199999, "quote_volume": 15116058.2265, "trades": 108462, "taker_buy_base": 26574720.0, "taker_buy_quote": 7546408.4544 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2789, "high": 0.2801, "low": 0.2634, "close": 0.2651, "volume": 77455891.0, "close_time": 1748649599999, "quote_volume": 21024948.9009, "trades": 187661, "taker_buy_base": 36619511.0, "taker_buy_quote": 9942043.422 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.2651, "high": 0.2677, "low": 0.259, "close": 0.2641, "volume": 40126803.0, "close_time": 1748735999999, "quote_volume": 10569386.0296, "trades": 109915, "taker_buy_base": 20654302.0, "taker_buy_quote": 5438380.6738 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.2641, "high": 0.2681, "low": 0.2619, "close": 0.2674, "volume": 26471937.0, "close_time": 1748822399999, "quote_volume": 7026816.2065, "trades": 56193, "taker_buy_base": 12248045.0, "taker_buy_quote": 3252098.48 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.2674, "high": 0.2719, "low": 0.2636, "close": 0.2719, "volume": 34988811.0, "close_time": 1748908799999, "quote_volume": 9328043.9867, "trades": 78821, "taker_buy_base": 17448156.0, "taker_buy_quote": 4652495.6973 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.272, "high": 0.2763, "low": 0.2698, "close": 0.2728, "volume": 46235173.0, "close_time": 1748995199999, "quote_volume": 12645850.9873, "trades": 82769, "taker_buy_base": 23980246.0, "taker_buy_quote": 6561035.8439 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.2728, "high": 0.2757, "low": 0.2653, "close": 0.2666, "volume": 41478894.0, "close_time": 1749081599999, "quote_volume": 11245710.1629, "trades": 73741, "taker_buy_base": 21552220.0, "taker_buy_quote": 5840919.3562 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.2667, "high": 0.269, "low": 0.2523, "close": 0.257, "volume": 89171792.0, "close_time": 1749167999999, "quote_volume": 23153420.2553, "trades": 165767, "taker_buy_base": 42452241.0, "taker_buy_quote": 11015654.5869 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.257, "high": 0.2666, "low": 0.2557, "close": 0.2628, "volume": 35151835.0, "close_time": 1749254399999, "quote_volume": 9221551.0036, "trades": 69879, "taker_buy_base": 17124010.0, "taker_buy_quote": 4490521.6557 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2628, "high": 0.2677, "low": 0.2619, "close": 0.2646, "volume": 19475075.0, "close_time": 1749340799999, "quote_volume": 5168382.6104, "trades": 34886, "taker_buy_base": 8699305.0, "taker_buy_quote": 2308145.916 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.2646, "high": 0.2746, "low": 0.2631, "close": 0.2677, "volume": 45180356.0, "close_time": 1749427199999, "quote_volume": 12148119.9464, "trades": 78427, "taker_buy_base": 23126423.0, "taker_buy_quote": 6216417.7809 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.2678, "high": 0.2751, "low": 0.2639, "close": 0.2749, "volume": 50191065.0, "close_time": 1749513599999, "quote_volume": 13464450.9928, "trades": 69594, "taker_buy_base": 24201953.0, "taker_buy_quote": 6493923.3014 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.275, "high": 0.2816, "low": 0.272, "close": 0.2805, "volume": 55018948.0, "close_time": 1749599999999, "quote_volume": 15238551.044, "trades": 106467, "taker_buy_base": 29499109.0, "taker_buy_quote": 8170332.9509 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.2805, "high": 0.2851, "low": 0.276, "close": 0.2768, "volume": 61299701.0, "close_time": 1749686399999, "quote_volume": 17235559.5807, "trades": 110585, "taker_buy_base": 30443685.0, "taker_buy_quote": 8563102.9241 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.2768, "high": 0.2784, "low": 0.2666, "close": 0.2673, "volume": 45285759.0, "close_time": 1749772799999, "quote_volume": 12376577.6213, "trades": 84040, "taker_buy_base": 22258417.0, "taker_buy_quote": 6085809.7225 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.2673, "high": 0.2673, "low": 0.2532, "close": 0.2608, "volume": 101403507.0, "close_time": 1749859199999, "quote_volume": 26176801.0339, "trades": 211196, "taker_buy_base": 51445428.0, "taker_buy_quote": 13277767.0598 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2608, "high": 0.2611, "low": 0.2529, "close": 0.2564, "volume": 25309710.0, "close_time": 1749945599999, "quote_volume": 6521229.5683, "trades": 48815, "taker_buy_base": 12213115.0, "taker_buy_quote": 3146970.9876 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2563, "high": 0.2599, "low": 0.2545, "close": 0.2587, "volume": 21441243.0, "close_time": 1750031999999, "quote_volume": 5515459.8401, "trades": 41255, "taker_buy_base": 10265846.0, "taker_buy_quote": 2641869.8791 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2587, "high": 0.2704, "low": 0.2564, "close": 0.2616, "volume": 58093957.0, "close_time": 1750118399999, "quote_volume": 15368195.1177, "trades": 94369, "taker_buy_base": 29872769.0, "taker_buy_quote": 7906912.1432 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2616, "high": 0.2638, "low": 0.2503, "close": 0.2519, "volume": 48820207.0, "close_time": 1750204799999, "quote_volume": 12506240.8955, "trades": 89541, "taker_buy_base": 22058907.0, "taker_buy_quote": 5653340.314 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2519, "high": 0.2542, "low": 0.2458, "close": 0.2524, "volume": 44927919.0, "close_time": 1750291199999, "quote_volume": 11236813.9074, "trades": 76727, "taker_buy_base": 20059000.0, "taker_buy_quote": 5018275.9129 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2524, "high": 0.2532, "low": 0.2473, "close": 0.2496, "volume": 24134942.0, "close_time": 1750377599999, "quote_volume": 6044739.9279, "trades": 45965, "taker_buy_base": 12144481.0, "taker_buy_quote": 3041089.6761 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2496, "high": 0.2517, "low": 0.2396, "close": 0.242, "volume": 45871708.0, "close_time": 1750463999999, "quote_volume": 11289408.9897, "trades": 72324, "taker_buy_base": 21326579.0, "taker_buy_quote": 5247439.0317 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.242, "high": 0.2448, "low": 0.2326, "close": 0.2372, "volume": 45548641.0, "close_time": 1750550399999, "quote_volume": 10860781.066, "trades": 69121, "taker_buy_base": 22144046.0, "taker_buy_quote": 5282512.9859 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2373, "high": 0.239, "low": 0.2168, "close": 0.2289, "volume": 89548209.0, "close_time": 1750636799999, "quote_volume": 20390045.155, "trades": 163545, "taker_buy_base": 43418379.0, "taker_buy_quote": 9874153.7239 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2289, "high": 0.2462, "low": 0.2252, "close": 0.2457, "volume": 65229885.0, "close_time": 1750723199999, "quote_volume": 15298775.5626, "trades": 117037, "taker_buy_base": 33159747.0, "taker_buy_quote": 7781729.9081 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2457, "high": 0.2498, "low": 0.2437, "close": 0.2488, "volume": 37302529.0, "close_time": 1750809599999, "quote_volume": 9216921.1265, "trades": 68050, "taker_buy_base": 19287822.0, "taker_buy_quote": 4766701.9653 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2488, "high": 0.2492, "low": 0.2397, "close": 0.2413, "volume": 31682041.0, "close_time": 1750895999999, "quote_volume": 7731099.7687, "trades": 54989, "taker_buy_base": 15400793.0, "taker_buy_quote": 3758917.303 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.2414, "high": 0.2442, "low": 0.2337, "close": 0.2342, "volume": 34870318.0, "close_time": 1750982399999, "quote_volume": 8318864.2627, "trades": 54301, "taker_buy_base": 18773438.0, "taker_buy_quote": 4478855.9598 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2342, "high": 0.2385, "low": 0.2325, "close": 0.2368, "volume": 30028058.0, "close_time": 1751068799999, "quote_volume": 7056301.9621, "trades": 47620, "taker_buy_base": 15231261.0, "taker_buy_quote": 3580087.8446 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2369, "high": 0.2402, "low": 0.2359, "close": 0.2389, "volume": 23599382.0, "close_time": 1751155199999, "quote_volume": 5619443.3036, "trades": 29780, "taker_buy_base": 12260003.0, "taker_buy_quote": 2919450.3972 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2389, "high": 0.2423, "low": 0.2347, "close": 0.2403, "volume": 28886228.0, "close_time": 1751241599999, "quote_volume": 6892340.0531, "trades": 33209, "taker_buy_base": 13717005.0, "taker_buy_quote": 3273906.5052 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.2404, "high": 0.2432, "low": 0.2334, "close": 0.238, "volume": 59896932.0, "close_time": 1751327999999, "quote_volume": 14234398.9975, "trades": 75817, "taker_buy_base": 27620145.0, "taker_buy_quote": 6567070.1662 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2381, "high": 0.2396, "low": 0.2228, "close": 0.2254, "volume": 78563801.0, "close_time": 1751414399999, "quote_volume": 18112464.6956, "trades": 95235, "taker_buy_base": 37362019.0, "taker_buy_quote": 8605774.8633 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2254, "high": 0.2404, "low": 0.2242, "close": 0.238, "volume": 46227097.0, "close_time": 1751500799999, "quote_volume": 10800659.3523, "trades": 78316, "taker_buy_base": 23560179.0, "taker_buy_quote": 5503260.0297 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2381, "high": 0.2483, "low": 0.2375, "close": 0.2426, "volume": 40308049.0, "close_time": 1751587199999, "quote_volume": 9812871.6518, "trades": 71369, "taker_buy_base": 19809180.0, "taker_buy_quote": 4824821.9462 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2427, "high": 0.2449, "low": 0.2349, "close": 0.2377, "volume": 29220494.0, "close_time": 1751673599999, "quote_volume": 6984372.9331, "trades": 48691, "taker_buy_base": 13969905.0, "taker_buy_quote": 3339227.1131 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2377, "high": 0.2388, "low": 0.2349, "close": 0.2383, "volume": 15406356.0, "close_time": 1751759999999, "quote_volume": 3653470.515, "trades": 32291, "taker_buy_base": 6900756.0, "taker_buy_quote": 1637386.1425 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.2383, "high": 0.2519, "low": 0.2366, "close": 0.2505, "volume": 50087831.0, "close_time": 1751846399999, "quote_volume": 12202463.6953, "trades": 74014, "taker_buy_base": 24400350.0, "taker_buy_quote": 5954084.8408 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2506, "high": 0.2575, "low": 0.2463, "close": 0.2481, "volume": 78396659.0, "close_time": 1751932799999, "quote_volume": 19747807.0392, "trades": 122963, "taker_buy_base": 39271621.0, "taker_buy_quote": 9902445.3634 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2481, "high": 0.2598, "low": 0.246, "close": 0.2596, "volume": 44628304.0, "close_time": 1752019199999, "quote_volume": 11296304.2427, "trades": 69823, "taker_buy_base": 22673337.0, "taker_buy_quote": 5739234.8221 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2596, "high": 0.2976, "low": 0.2571, "close": 0.2883, "volume": 230114409.0, "close_time": 1752105599999, "quote_volume": 65546900.5754, "trades": 360723, "taker_buy_base": 122487635.0, "taker_buy_quote": 34837557.56 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2883, "high": 0.3061, "low": 0.2852, "close": 0.303, "volume": 180472380.0, "close_time": 1752191999999, "quote_volume": 53261511.2039, "trades": 291657, "taker_buy_base": 92297942.0, "taker_buy_quote": 27238929.3601 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.303, "high": 0.4003, "low": 0.2976, "close": 0.3603, "volume": 488030339.0, "close_time": 1752278399999, "quote_volume": 171986334.4523, "trades": 1000083, "taker_buy_base": 242933518.0, "taker_buy_quote": 85647612.7244 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.3603, "high": 0.4189, "low": 0.3508, "close": 0.3929, "volume": 572423700.0, "close_time": 1752364799999, "quote_volume": 223790343.0538, "trades": 1469428, "taker_buy_base": 285257146.0, "taker_buy_quote": 111553879.2939 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3929, "high": 0.4825, "low": 0.3871, "close": 0.4706, "volume": 712625701.0, "close_time": 1752451199999, "quote_volume": 316952181.5342, "trades": 1743173, "taker_buy_base": 357164448.0, "taker_buy_quote": 158603219.8773 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.4706, "high": 0.5166, "low": 0.4386, "close": 0.4636, "volume": 686086799.0, "close_time": 1752537599999, "quote_volume": 328574805.4257, "trades": 1576225, "taker_buy_base": 349009271.0, "taker_buy_quote": 167301780.7492 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.4636, "high": 0.475, "low": 0.43, "close": 0.4515, "volume": 371479721.0, "close_time": 1752623999999, "quote_volume": 168135514.1133, "trades": 906590, "taker_buy_base": 187568368.0, "taker_buy_quote": 84977723.5612 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.4515, "high": 0.481, "low": 0.4474, "close": 0.4533, "volume": 315818316.0, "close_time": 1752710399999, "quote_volume": 146817301.9972, "trades": 713885, "taker_buy_base": 154213143.0, "taker_buy_quote": 71695603.0954 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.4534, "high": 0.5142, "low": 0.4446, "close": 0.4973, "volume": 450176594.0, "close_time": 1752796799999, "quote_volume": 214360225.1704, "trades": 1009055, "taker_buy_base": 217569058.0, "taker_buy_quote": 103582949.3355 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4973, "high": 0.5206, "low": 0.4494, "close": 0.4588, "volume": 369444293.0, "close_time": 1752883199999, "quote_volume": 179122594.3286, "trades": 907207, "taker_buy_base": 185644734.0, "taker_buy_quote": 90073339.3485 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4589, "high": 0.4692, "low": 0.4502, "close": 0.461, "volume": 132425449.0, "close_time": 1752969599999, "quote_volume": 61115055.0428, "trades": 346261, "taker_buy_base": 65196767.0, "taker_buy_quote": 30104253.0754 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.461, "high": 0.4772, "low": 0.4546, "close": 0.4625, "volume": 153046664.0, "close_time": 1753055999999, "quote_volume": 71495738.8334, "trades": 411934, "taker_buy_base": 70220277.0, "taker_buy_quote": 32822774.8718 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4626, "high": 0.494, "low": 0.4559, "close": 0.473, "volume": 198328934.0, "close_time": 1753142399999, "quote_volume": 95116918.132, "trades": 539974, "taker_buy_base": 96316156.0, "taker_buy_quote": 46177199.9443 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.473, "high": 0.4766, "low": 0.4492, "close": 0.4723, "volume": 186920609.0, "close_time": 1753228799999, "quote_volume": 86474913.8788, "trades": 486186, "taker_buy_base": 97628319.0, "taker_buy_quote": 45162680.1013 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4723, "high": 0.4747, "low": 0.4089, "close": 0.4278, "volume": 242448535.0, "close_time": 1753315199999, "quote_volume": 106831484.0519, "trades": 622114, "taker_buy_base": 114401901.0, "taker_buy_quote": 50304666.5601 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4278, "high": 0.4477, "low": 0.4009, "close": 0.4246, "volume": 174824792.0, "close_time": 1753401599999, "quote_volume": 74318034.4091, "trades": 531283, "taker_buy_base": 88319042.0, "taker_buy_quote": 37564358.9158 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.4246, "high": 0.433, "low": 0.4047, "close": 0.4313, "volume": 133336089.0, "close_time": 1753487999999, "quote_volume": 55854929.5076, "trades": 420114, "taker_buy_base": 63289873.0, "taker_buy_quote": 26520274.2316 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4313, "high": 0.4468, "low": 0.4284, "close": 0.4352, "volume": 72982731.0, "close_time": 1753574399999, "quote_volume": 32053594.7522, "trades": 196279, "taker_buy_base": 35256374.0, "taker_buy_quote": 15496619.556 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4352, "high": 0.4598, "low": 0.4339, "close": 0.4442, "volume": 82911065.0, "close_time": 1753660799999, "quote_volume": 36858268.1775, "trades": 248022, "taker_buy_base": 41267377.0, "taker_buy_quote": 18352306.8038 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4443, "high": 0.4539, "low": 0.4155, "close": 0.4192, "volume": 100434012.0, "close_time": 1753747199999, "quote_volume": 43701460.527, "trades": 314641, "taker_buy_base": 46884120.0, "taker_buy_quote": 20376962.1973 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.4192, "high": 0.4348, "low": 0.4118, "close": 0.4211, "volume": 76868113.0, "close_time": 1753833599999, "quote_volume": 32444680.3748, "trades": 246307, "taker_buy_base": 35625461.0, "taker_buy_quote": 15033314.6141 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4211, "high": 0.4244, "low": 0.3927, "close": 0.4077, "volume": 108409398.0, "close_time": 1753919999999, "quote_volume": 44439722.1314, "trades": 296829, "taker_buy_base": 52927795.0, "taker_buy_quote": 21695077.55 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.4077, "high": 0.4289, "low": 0.3978, "close": 0.4009, "volume": 109034236.0, "close_time": 1754006399999, "quote_volume": 45161602.3122, "trades": 238779, "taker_buy_base": 52725544.0, "taker_buy_quote": 21802221.3878 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.401, "high": 0.4016, "low": 0.375, "close": 0.3822, "volume": 153333091.0, "close_time": 1754092799999, "quote_volume": 59972055.0691, "trades": 472247, "taker_buy_base": 74718418.0, "taker_buy_quote": 29231618.9441 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3821, "high": 0.3915, "low": 0.362, "close": 0.3671, "volume": 74777392.0, "close_time": 1754179199999, "quote_volume": 27979474.7588, "trades": 220277, "taker_buy_base": 37067717.0, "taker_buy_quote": 13885314.0664 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3672, "high": 0.4033, "low": 0.3613, "close": 0.3994, "volume": 97452520.0, "close_time": 1754265599999, "quote_volume": 37813144.769, "trades": 220093, "taker_buy_base": 48240901.0, "taker_buy_quote": 18720020.4781 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.3993, "high": 0.425, "low": 0.3971, "close": 0.4137, "volume": 133915241.0, "close_time": 1754351999999, "quote_volume": 55273731.8052, "trades": 309047, "taker_buy_base": 68521926.0, "taker_buy_quote": 28296972.5696 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.4136, "high": 0.4188, "low": 0.3914, "close": 0.3959, "volume": 104481064.0, "close_time": 1754438399999, "quote_volume": 42275402.2356, "trades": 257305, "taker_buy_base": 53358221.0, "taker_buy_quote": 21608720.732 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3959, "high": 0.4026, "low": 0.385, "close": 0.4001, "volume": 71066079.0, "close_time": 1754524799999, "quote_volume": 27941248.9608, "trades": 183954, "taker_buy_base": 37530120.0, "taker_buy_quote": 14763905.9173 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.4002, "high": 0.4411, "low": 0.3964, "close": 0.4395, "volume": 114487585.0, "close_time": 1754611199999, "quote_volume": 47706500.7111, "trades": 260905, "taker_buy_base": 57784212.0, "taker_buy_quote": 24097343.7398 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4395, "high": 0.4689, "low": 0.4364, "close": 0.45, "volume": 235689852.0, "close_time": 1754697599999, "quote_volume": 107115482.5213, "trades": 654403, "taker_buy_base": 112894960.0, "taker_buy_quote": 51282523.9676 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.45, "high": 0.457, "low": 0.4448, "close": 0.4469, "volume": 75473818.0, "close_time": 1754783999999, "quote_volume": 34107598.6482, "trades": 236682, "taker_buy_base": 34586027.0, "taker_buy_quote": 15633247.625 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4469, "high": 0.4568, "low": 0.4332, "close": 0.4446, "volume": 79686106.0, "close_time": 1754870399999, "quote_volume": 35355321.5522, "trades": 226986, "taker_buy_base": 38184956.0, "taker_buy_quote": 16938824.1197 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.4447, "high": 0.4612, "low": 0.4276, "close": 0.4305, "volume": 137396760.0, "close_time": 1754956799999, "quote_volume": 61373474.7751, "trades": 396752, "taker_buy_base": 66655396.0, "taker_buy_quote": 29766045.1945 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4304, "high": 0.456, "low": 0.4298, "close": 0.4493, "volume": 85640329.0, "close_time": 1755043199999, "quote_volume": 37880488.5617, "trades": 281322, "taker_buy_base": 43597534.0, "taker_buy_quote": 19280162.7345 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4493, "high": 0.4597, "low": 0.4404, "close": 0.4519, "volume": 105488662.0, "close_time": 1755129599999, "quote_volume": 47568750.6159, "trades": 304720, "taker_buy_base": 51728186.0, "taker_buy_quote": 23333361.1867 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.452, "high": 0.4716, "low": 0.4098, "close": 0.4235, "volume": 202221183.0, "close_time": 1755215999999, "quote_volume": 88705056.6794, "trades": 604398, "taker_buy_base": 102741259.0, "taker_buy_quote": 45108518.109 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.4235, "high": 0.4333, "low": 0.4116, "close": 0.4303, "volume": 91017068.0, "close_time": 1755302399999, "quote_volume": 38632963.1332, "trades": 282174, "taker_buy_base": 46132265.0, "taker_buy_quote": 19582809.088 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.4303, "high": 0.433, "low": 0.4224, "close": 0.4265, "volume": 37265886.0, "close_time": 1755388799999, "quote_volume": 15935876.9957, "trades": 126083, "taker_buy_base": 18986204.0, "taker_buy_quote": 8119023.8676 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4265, "high": 0.4342, "low": 0.4232, "close": 0.4245, "volume": 49451661.0, "close_time": 1755475199999, "quote_volume": 21214048.0911, "trades": 106828, "taker_buy_base": 24443952.0, "taker_buy_quote": 10490413.4776 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.4245, "high": 0.425, "low": 0.4032, "close": 0.4145, "volume": 78400574.0, "close_time": 1755561599999, "quote_volume": 32270055.8879, "trades": 211078, "taker_buy_base": 39064053.0, "taker_buy_quote": 16078987.0204 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.4145, "high": 0.4184, "low": 0.3898, "close": 0.3908, "volume": 66645847.0, "close_time": 1755647999999, "quote_volume": 26849151.9551, "trades": 205802, "taker_buy_base": 31417712.0, "taker_buy_quote": 12671185.5001 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3909, "high": 0.4084, "low": 0.3872, "close": 0.4046, "volume": 67630033.0, "close_time": 1755734399999, "quote_volume": 26934369.4381, "trades": 174211, "taker_buy_base": 34136146.0, "taker_buy_quote": 13595638.0867 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.4046, "high": 0.4075, "low": 0.3896, "close": 0.3913, "volume": 54460025.0, "close_time": 1755820799999, "quote_volume": 21618400.4779, "trades": 147374, "taker_buy_base": 23910726.0, "taker_buy_quote": 9489733.5671 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3912, "high": 0.4291, "low": 0.3808, "close": 0.4249, "volume": 124671764.0, "close_time": 1755907199999, "quote_volume": 50908613.3324, "trades": 350641, "taker_buy_base": 62965420.0, "taker_buy_quote": 25730671.9705 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.4248, "high": 0.4251, "low": 0.4096, "close": 0.4167, "volume": 56264839.0, "close_time": 1755993599999, "quote_volume": 23338355.527, "trades": 127807, "taker_buy_base": 27827527.0, "taker_buy_quote": 11543447.5913 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.4167, "high": 0.4241, "low": 0.4023, "close": 0.4079, "volume": 73418290.0, "close_time": 1756079999999, "quote_volume": 30199099.9551, "trades": 207111, "taker_buy_base": 36479506.0, "taker_buy_quote": 15010703.2458 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.4079, "high": 0.411, "low": 0.3773, "close": 0.3842, "volume": 82877563.0, "close_time": 1756166399999, "quote_volume": 32484726.0936, "trades": 246191, "taker_buy_base": 40050654.0, "taker_buy_quote": 15670184.6683 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3842, "high": 0.3998, "low": 0.382, "close": 0.3946, "volume": 100404181.0, "close_time": 1756252799999, "quote_volume": 39264232.9627, "trades": 198191, "taker_buy_base": 41248460.0, "taker_buy_quote": 16115324.5046 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3946, "high": 0.3947, "low": 0.3777, "close": 0.379, "volume": 141787241.0, "close_time": 1756339199999, "quote_volume": 54735545.1674, "trades": 226533, "taker_buy_base": 66473779.0, "taker_buy_quote": 25626805.9414 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.379, "high": 0.3874, "low": 0.3741, "close": 0.3822, "volume": 64882669.0, "close_time": 1756425599999, "quote_volume": 24742624.0731, "trades": 118136, "taker_buy_base": 33442784.0, "taker_buy_quote": 12755449.1879 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.3822, "high": 0.3824, "low": 0.3548, "close": 0.3614, "volume": 107921025.0, "close_time": 1756511999999, "quote_volume": 39311705.9847, "trades": 199973, "taker_buy_base": 53437219.0, "taker_buy_quote": 19457786.4774 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.3613, "high": 0.3625, "low": 0.3518, "close": 0.36, "volume": 45077663.0, "close_time": 1756598399999, "quote_volume": 16114970.8492, "trades": 94923, "taker_buy_base": 22597315.0, "taker_buy_quote": 8077367.1917 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.36, "high": 0.3649, "low": 0.3521, "close": 0.3528, "volume": 36067170.0, "close_time": 1756684799999, "quote_volume": 12938023.1387, "trades": 77360, "taker_buy_base": 17338272.0, "taker_buy_quote": 6219591.7179 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3527, "high": 0.364, "low": 0.3442, "close": 0.3574, "volume": 96211360.0, "close_time": 1756771199999, "quote_volume": 34007913.6396, "trades": 205777, "taker_buy_base": 47216224.0, "taker_buy_quote": 16695925.7238 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3575, "high": 0.3681, "low": 0.354, "close": 0.3681, "volume": 75771669.0, "close_time": 1756857599999, "quote_volume": 27357955.6724, "trades": 140102, "taker_buy_base": 37555055.0, "taker_buy_quote": 13561832.5656 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3681, "high": 0.3688, "low": 0.3604, "close": 0.3622, "volume": 47903842.0, "close_time": 1756943999999, "quote_volume": 17439375.8516, "trades": 77641, "taker_buy_base": 23541031.0, "taker_buy_quote": 8568218.7024 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3622, "high": 0.3634, "low": 0.3507, "close": 0.352, "volume": 43658960.0, "close_time": 1757030399999, "quote_volume": 15578535.597, "trades": 80241, "taker_buy_base": 21082554.0, "taker_buy_quote": 7524964.2437 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.352, "high": 0.369, "low": 0.3507, "close": 0.3596, "volume": 54645709.0, "close_time": 1757116799999, "quote_volume": 19727564.3183, "trades": 108570, "taker_buy_base": 27749562.0, "taker_buy_quote": 10021083.9753 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3596, "high": 0.3614, "low": 0.353, "close": 0.3558, "volume": 21474929.0, "close_time": 1757203199999, "quote_volume": 7668052.7294, "trades": 46591, "taker_buy_base": 10032152.0, "taker_buy_quote": 3583331.7321 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.3558, "high": 0.3659, "low": 0.3554, "close": 0.3616, "volume": 44018526.0, "close_time": 1757289599999, "quote_volume": 15876194.3888, "trades": 75848, "taker_buy_base": 23221565.0, "taker_buy_quote": 8376144.3368 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3616, "high": 0.3849, "low": 0.3584, "close": 0.3776, "volume": 95308051.0, "close_time": 1757375999999, "quote_volume": 35629878.7661, "trades": 172942, "taker_buy_base": 51001030.0, "taker_buy_quote": 19083902.565 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3777, "high": 0.3868, "low": 0.3705, "close": 0.3723, "volume": 78315619.0, "close_time": 1757462399999, "quote_volume": 29658635.1451, "trades": 164325, "taker_buy_base": 39548658.0, "taker_buy_quote": 14982543.4259 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3722, "high": 0.386, "low": 0.3699, "close": 0.3833, "volume": 45530789.0, "close_time": 1757548799999, "quote_volume": 17298349.8658, "trades": 118846, "taker_buy_base": 22541449.0, "taker_buy_quote": 8558783.7815 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3834, "high": 0.3966, "low": 0.3829, "close": 0.3961, "volume": 72375326.0, "close_time": 1757635199999, "quote_volume": 28159573.9, "trades": 177519, "taker_buy_base": 36151633.0, "taker_buy_quote": 14065458.0565 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3961, "high": 0.4054, "low": 0.39, "close": 0.4046, "volume": 59250633.0, "close_time": 1757721599999, "quote_volume": 23474748.3512, "trades": 124542, "taker_buy_base": 30196441.0, "taker_buy_quote": 11967745.4735 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.4047, "high": 0.4143, "low": 0.3998, "close": 0.405, "volume": 66821726.0, "close_time": 1757807999999, "quote_volume": 27217918.6226, "trades": 148635, "taker_buy_base": 30875319.0, "taker_buy_quote": 12575307.2904 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.405, "high": 0.4056, "low": 0.3839, "close": 0.3896, "volume": 53878172.0, "close_time": 1757894399999, "quote_volume": 21172839.8208, "trades": 113688, "taker_buy_base": 25194184.0, "taker_buy_quote": 9900042.7698 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3896, "high": 0.3947, "low": 0.3739, "close": 0.3805, "volume": 68418806.0, "close_time": 1757980799999, "quote_volume": 26086760.0641, "trades": 145262, "taker_buy_base": 30714252.0, "taker_buy_quote": 11716265.6743 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3806, "high": 0.3919, "low": 0.3745, "close": 0.3839, "volume": 68098112.0, "close_time": 1758067199999, "quote_volume": 26271994.0577, "trades": 143442, "taker_buy_base": 32444769.0, "taker_buy_quote": 12512561.4715 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.384, "high": 0.3985, "low": 0.3796, "close": 0.3954, "volume": 58260250.0, "close_time": 1758153599999, "quote_volume": 22519651.8815, "trades": 172445, "taker_buy_base": 27990236.0, "taker_buy_quote": 10826178.4972 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3955, "high": 0.4047, "low": 0.3921, "close": 0.3963, "volume": 68816040.0, "close_time": 1758239999999, "quote_volume": 27451764.4451, "trades": 136076, "taker_buy_base": 31076451.0, "taker_buy_quote": 12397121.3289 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3962, "high": 0.3999, "low": 0.3854, "close": 0.388, "volume": 47004175.0, "close_time": 1758326399999, "quote_volume": 18381902.4759, "trades": 104595, "taker_buy_base": 22228089.0, "taker_buy_quote": 8695233.8066 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.388, "high": 0.3939, "low": 0.3849, "close": 0.3861, "volume": 25807230.0, "close_time": 1758412799999, "quote_volume": 10035090.3013, "trades": 61604, "taker_buy_base": 10181003.0, "taker_buy_quote": 3960330.9083 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3862, "high": 0.3907, "low": 0.379, "close": 0.3797, "volume": 29899374.0, "close_time": 1758499199999, "quote_volume": 11510650.5004, "trades": 74998, "taker_buy_base": 14536872.0, "taker_buy_quote": 5594726.2378 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3797, "high": 0.3806, "low": 0.3437, "close": 0.3683, "volume": 106270321.0, "close_time": 1758585599999, "quote_volume": 38486127.6553, "trades": 228398, "taker_buy_base": 54365761.0, "taker_buy_quote": 19693148.865 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.3684, "high": 0.3747, "low": 0.3612, "close": 0.3645, "volume": 45301254.0, "close_time": 1758671999999, "quote_volume": 16716831.3008, "trades": 106504, "taker_buy_base": 23328817.0, "taker_buy_quote": 8613825.4628 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.3646, "high": 0.3814, "low": 0.3571, "close": 0.3746, "volume": 54235947.0, "close_time": 1758758399999, "quote_volume": 20098199.3319, "trades": 120891, "taker_buy_base": 26366025.0, "taker_buy_quote": 9779748.6419 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.3747, "high": 0.3769, "low": 0.3467, "close": 0.3505, "volume": 85476787.0, "close_time": 1758844799999, "quote_volume": 30737695.4012, "trades": 185054, "taker_buy_base": 41882976.0, "taker_buy_quote": 15041824.7645 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.3506, "high": 0.364, "low": 0.3458, "close": 0.3619, "volume": 64689574.0, "close_time": 1758931199999, "quote_volume": 22935269.9779, "trades": 152301, "taker_buy_base": 31018122.0, "taker_buy_quote": 11002463.2159 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3619, "high": 0.3632, "low": 0.3564, "close": 0.3608, "volume": 20985398.0, "close_time": 1759017599999, "quote_volume": 7558456.5145, "trades": 54998, "taker_buy_base": 11300305.0, "taker_buy_quote": 4070115.1958 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.3608, "high": 0.369, "low": 0.3519, "close": 0.3676, "volume": 26086795.0, "close_time": 1759103999999, "quote_volume": 9385134.7745, "trades": 67748, "taker_buy_base": 14140282.0, "taker_buy_quote": 5087566.0526 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.3677, "high": 0.3769, "low": 0.3633, "close": 0.3718, "volume": 52209591.0, "close_time": 1759190399999, "quote_volume": 19324998.7459, "trades": 111525, "taker_buy_base": 25335237.0, "taker_buy_quote": 9382967.0933 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.3718, "high": 0.3734, "low": 0.3578, "close": 0.364, "volume": 42222294.0, "close_time": 1759276799999, "quote_volume": 15419219.5639, "trades": 101747, "taker_buy_base": 20801238.0, "taker_buy_quote": 7594211.922 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.3641, "high": 0.3984, "low": 0.3614, "close": 0.3982, "volume": 87849889.0, "close_time": 1759363199999, "quote_volume": 33773500.6384, "trades": 158604, "taker_buy_base": 41509704.0, "taker_buy_quote": 15949713.6848 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.3982, "high": 0.4141, "low": 0.3946, "close": 0.4087, "volume": 104278957.0, "close_time": 1759449599999, "quote_volume": 42092194.2635, "trades": 214033, "taker_buy_base": 52110470.0, "taker_buy_quote": 21044654.2923 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4087, "high": 0.4136, "low": 0.399, "close": 0.4062, "volume": 80029154.0, "close_time": 1759535999999, "quote_volume": 32390118.7431, "trades": 186947, "taker_buy_base": 38533844.0, "taker_buy_quote": 15598046.1601 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4062, "high": 0.4078, "low": 0.388, "close": 0.3938, "volume": 40247122.0, "close_time": 1759622399999, "quote_volume": 15945314.136, "trades": 113708, "taker_buy_base": 17118350.0, "taker_buy_quote": 6777320.059 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3939, "high": 0.4098, "low": 0.3917, "close": 0.3962, "volume": 82564404.0, "close_time": 1759708799999, "quote_volume": 33103032.5981, "trades": 166183, "taker_buy_base": 43111202.0, "taker_buy_quote": 17300180.8364 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3961, "high": 0.413, "low": 0.3935, "close": 0.4085, "volume": 76399791.0, "close_time": 1759795199999, "quote_volume": 30993952.2753, "trades": 182477, "taker_buy_base": 40650408.0, "taker_buy_quote": 16494483.6215 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4085, "high": 0.4103, "low": 0.3829, "close": 0.3836, "volume": 75684091.0, "close_time": 1759881599999, "quote_volume": 29924467.0326, "trades": 187058, "taker_buy_base": 33650925.0, "taker_buy_quote": 13293351.4526 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3836, "high": 0.3924, "low": 0.3778, "close": 0.3884, "volume": 64859100.0, "close_time": 1759967999999, "quote_volume": 24900053.0326, "trades": 158510, "taker_buy_base": 32259092.0, "taker_buy_quote": 12390038.6109 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3885, "high": 0.3887, "low": 0.3708, "close": 0.3794, "volume": 52330525.0, "close_time": 1760054399999, "quote_volume": 19789939.9261, "trades": 123110, "taker_buy_base": 24686886.0, "taker_buy_quote": 9333035.98 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.3794, "high": 0.3861, "low": 0.16, "close": 0.3191, "volume": 317828387.0, "close_time": 1760140799999, "quote_volume": 99763158.9452, "trades": 620411, "taker_buy_base": 157454595.0, "taker_buy_quote": 49263138.3899 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3191, "high": 0.3397, "low": 0.3088, "close": 0.323, "volume": 162826449.0, "close_time": 1760227199999, "quote_volume": 52650059.8841, "trades": 479192, "taker_buy_base": 85916807.0, "taker_buy_quote": 27777912.5953 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.323, "high": 0.3503, "low": 0.3135, "close": 0.3415, "volume": 92338723.0, "close_time": 1760313599999, "quote_volume": 30696535.24, "trades": 324416, "taker_buy_base": 47400016.0, "taker_buy_quote": 15763577.5467 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3416, "high": 0.3546, "low": 0.336, "close": 0.3511, "volume": 79643171.0, "close_time": 1760399999999, "quote_volume": 27560431.6849, "trades": 303653, "taker_buy_base": 42383261.0, "taker_buy_quote": 14676660.6989 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3511, "high": 0.3529, "low": 0.3197, "close": 0.3373, "volume": 99466960.0, "close_time": 1760486399999, "quote_volume": 33022338.4834, "trades": 330992, "taker_buy_base": 45822750.0, "taker_buy_quote": 15216278.9864 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3373, "high": 0.3426, "low": 0.3198, "close": 0.3247, "volume": 48907757.0, "close_time": 1760572799999, "quote_volume": 16220999.2588, "trades": 178872, "taker_buy_base": 24129351.0, "taker_buy_quote": 8004540.3999 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3247, "high": 0.3322, "low": 0.3074, "close": 0.3122, "volume": 82226613.0, "close_time": 1760659199999, "quote_volume": 26337729.1337, "trades": 282566, "taker_buy_base": 40674039.0, "taker_buy_quote": 13035406.1169 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3122, "high": 0.3176, "low": 0.2895, "close": 0.3086, "volume": 99117776.0, "close_time": 1760745599999, "quote_volume": 29896853.4907, "trades": 309248, "taker_buy_base": 47556030.0, "taker_buy_quote": 14348398.8057 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3086, "high": 0.3198, "low": 0.3082, "close": 0.3146, "volume": 34645486.0, "close_time": 1760831999999, "quote_volume": 10896734.0268, "trades": 98083, "taker_buy_base": 18448536.0, "taker_buy_quote": 5802398.5047 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3145, "high": 0.3235, "low": 0.3072, "close": 0.3179, "volume": 45541612.0, "close_time": 1760918399999, "quote_volume": 14386040.9657, "trades": 140637, "taker_buy_base": 21868576.0, "taker_buy_quote": 6911349.8159 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3178, "high": 0.333, "low": 0.3132, "close": 0.3244, "volume": 45646749.0, "close_time": 1761004799999, "quote_volume": 14851362.9064, "trades": 160531, "taker_buy_base": 23690228.0, "taker_buy_quote": 7706724.3377 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3245, "high": 0.3329, "low": 0.3136, "close": 0.3141, "volume": 63424546.0, "close_time": 1761091199999, "quote_volume": 20405411.1166, "trades": 181884, "taker_buy_base": 31088082.0, "taker_buy_quote": 10017579.9385 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3141, "high": 0.3153, "low": 0.3019, "close": 0.3081, "volume": 51927723.0, "close_time": 1761177599999, "quote_volume": 16084719.4061, "trades": 149998, "taker_buy_base": 25119848.0, "taker_buy_quote": 7788551.9383 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3081, "high": 0.317, "low": 0.3079, "close": 0.3115, "volume": 24395846.0, "close_time": 1761263999999, "quote_volume": 7614011.7797, "trades": 90942, "taker_buy_base": 11710595.0, "taker_buy_quote": 3655499.2507 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3115, "high": 0.3263, "low": 0.3101, "close": 0.3195, "volume": 36694228.0, "close_time": 1761350399999, "quote_volume": 11651378.9877, "trades": 127400, "taker_buy_base": 18332624.0, "taker_buy_quote": 5820729.3229 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3194, "high": 0.3306, "low": 0.3178, "close": 0.3249, "volume": 31025338.0, "close_time": 1761436799999, "quote_volume": 10046849.6127, "trades": 93923, "taker_buy_base": 15241124.0, "taker_buy_quote": 4935293.9433 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.325, "high": 0.3329, "low": 0.3225, "close": 0.3304, "volume": 32386972.0, "close_time": 1761523199999, "quote_volume": 10659204.4429, "trades": 105681, "taker_buy_base": 17046950.0, "taker_buy_quote": 5612065.2707 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3304, "high": 0.3348, "low": 0.3215, "close": 0.3228, "volume": 41978851.0, "close_time": 1761609599999, "quote_volume": 13759276.0317, "trades": 130224, "taker_buy_base": 20645931.0, "taker_buy_quote": 6766292.6483 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3228, "high": 0.338, "low": 0.3139, "close": 0.3184, "volume": 66910088.0, "close_time": 1761695999999, "quote_volume": 21896202.0131, "trades": 207026, "taker_buy_base": 31974230.0, "taker_buy_quote": 10470210.9206 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3183, "high": 0.3249, "low": 0.3109, "close": 0.3158, "volume": 56199156.0, "close_time": 1761782399999, "quote_volume": 17938737.9956, "trades": 168201, "taker_buy_base": 28969937.0, "taker_buy_quote": 9251584.2412 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3159, "high": 0.3186, "low": 0.2904, "close": 0.2984, "volume": 85309419.0, "close_time": 1761868799999, "quote_volume": 25836653.8687, "trades": 234273, "taker_buy_base": 42409366.0, "taker_buy_quote": 12803662.9887 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2984, "high": 0.3127, "low": 0.2978, "close": 0.305, "volume": 49913748.0, "close_time": 1761955199999, "quote_volume": 15193810.0453, "trades": 155267, "taker_buy_base": 24963791.0, "taker_buy_quote": 7595091.6211 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.305, "high": 0.3074, "low": 0.3016, "close": 0.3051, "volume": 23199206.0, "close_time": 1762041599999, "quote_volume": 7072820.2678, "trades": 74640, "taker_buy_base": 12169181.0, "taker_buy_quote": 3711412.7857 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3051, "high": 0.3078, "low": 0.2995, "close": 0.3047, "volume": 20200476.0, "close_time": 1762127999999, "quote_volume": 6135191.0495, "trades": 79849, "taker_buy_base": 9751205.0, "taker_buy_quote": 2962616.6221 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3048, "high": 0.3056, "low": 0.2725, "close": 0.2782, "volume": 90293416.0, "close_time": 1762214399999, "quote_volume": 25767385.8581, "trades": 303740, "taker_buy_base": 43034572.0, "taker_buy_quote": 12258740.0343 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2781, "high": 0.2843, "low": 0.252, "close": 0.2695, "volume": 123471011.0, "close_time": 1762300799999, "quote_volume": 33143282.6085, "trades": 402324, "taker_buy_base": 60864068.0, "taker_buy_quote": 16349588.5862 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2694, "high": 0.2822, "low": 0.2579, "close": 0.2802, "volume": 59643564.0, "close_time": 1762387199999, "quote_volume": 16378580.7854, "trades": 215152, "taker_buy_base": 29750304.0, "taker_buy_quote": 8172763.0295 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2801, "high": 0.282, "low": 0.2639, "close": 0.2697, "volume": 51375244.0, "close_time": 1762473599999, "quote_volume": 13970869.6958, "trades": 164222, "taker_buy_base": 25632449.0, "taker_buy_quote": 6972321.4498 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2697, "high": 0.2934, "low": 0.2655, "close": 0.2916, "volume": 98263918.0, "close_time": 1762559999999, "quote_volume": 27397738.9609, "trades": 275173, "taker_buy_base": 48937324.0, "taker_buy_quote": 13657577.6104 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2917, "high": 0.2958, "low": 0.2784, "close": 0.2833, "volume": 46273664.0, "close_time": 1762646399999, "quote_volume": 13262819.6567, "trades": 151055, "taker_buy_base": 21392179.0, "taker_buy_quote": 6131938.3038 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2833, "high": 0.2879, "low": 0.2726, "close": 0.2858, "volume": 52100844.0, "close_time": 1762732799999, "quote_volume": 14526811.8718, "trades": 148197, "taker_buy_base": 26653728.0, "taker_buy_quote": 7437933.2209 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2859, "high": 0.3115, "low": 0.2837, "close": 0.3005, "volume": 80318039.0, "close_time": 1762819199999, "quote_volume": 24143739.0692, "trades": 275314, "taker_buy_base": 42911399.0, "taker_buy_quote": 12899242.9754 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3006, "high": 0.3049, "low": 0.2798, "close": 0.2818, "volume": 49109339.0, "close_time": 1762905599999, "quote_volume": 14306925.0862, "trades": 187684, "taker_buy_base": 22593281.0, "taker_buy_quote": 6592100.0014 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2818, "high": 0.295, "low": 0.2739, "close": 0.2777, "volume": 50136002.0, "close_time": 1762991999999, "quote_volume": 14215975.1012, "trades": 178157, "taker_buy_base": 24525473.0, "taker_buy_quote": 6953343.4762 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2777, "high": 0.3, "low": 0.2626, "close": 0.2684, "volume": 102372209.0, "close_time": 1763078399999, "quote_volume": 28772619.2478, "trades": 337760, "taker_buy_base": 51520398.0, "taker_buy_quote": 14490805.3564 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2685, "high": 0.271, "low": 0.2563, "close": 0.2595, "volume": 85929840.0, "close_time": 1763164799999, "quote_volume": 22740114.6912, "trades": 291873, "taker_buy_base": 46617389.0, "taker_buy_quote": 12338273.5334 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2595, "high": 0.2674, "low": 0.2576, "close": 0.2596, "volume": 33469249.0, "close_time": 1763251199999, "quote_volume": 8782197.3819, "trades": 101887, "taker_buy_base": 19414082.0, "taker_buy_quote": 5095779.2299 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2595, "high": 0.2631, "low": 0.2489, "close": 0.254, "volume": 47226276.0, "close_time": 1763337599999, "quote_volume": 12060568.9333, "trades": 159566, "taker_buy_base": 23913844.0, "taker_buy_quote": 6111248.5356 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.254, "high": 0.2625, "low": 0.2442, "close": 0.2471, "volume": 68407476.0, "close_time": 1763423999999, "quote_volume": 17255899.8417, "trades": 239391, "taker_buy_base": 37702027.0, "taker_buy_quote": 9501385.0468 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2471, "high": 0.2603, "low": 0.2425, "close": 0.256, "volume": 58015928.0, "close_time": 1763510399999, "quote_volume": 14542302.7583, "trades": 189592, "taker_buy_base": 29779945.0, "taker_buy_quote": 7471546.4985 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.256, "high": 0.2569, "low": 0.2354, "close": 0.2466, "volume": 53413707.0, "close_time": 1763596799999, "quote_volume": 13124805.2157, "trades": 153733, "taker_buy_base": 28999064.0, "taker_buy_quote": 7128713.2574 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2466, "high": 0.2544, "low": 0.2339, "close": 0.2369, "volume": 55213167.0, "close_time": 1763683199999, "quote_volume": 13540193.9375, "trades": 165620, "taker_buy_base": 28155112.0, "taker_buy_quote": 6911578.9839 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.237, "high": 0.2406, "low": 0.2169, "close": 0.2318, "volume": 94277647.0, "close_time": 1763769599999, "quote_volume": 21564769.8498, "trades": 261544, "taker_buy_base": 47150434.0, "taker_buy_quote": 10787419.5772 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2317, "high": 0.2331, "low": 0.226, "close": 0.2301, "volume": 34022116.0, "close_time": 1763855999999, "quote_volume": 7806226.5846, "trades": 89307, "taker_buy_base": 17827397.0, "taker_buy_quote": 4093239.0833 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2302, "high": 0.2533, "low": 0.2292, "close": 0.2473, "volume": 58499616.0, "close_time": 1763942399999, "quote_volume": 14162062.7653, "trades": 138833, "taker_buy_base": 30549393.0, "taker_buy_quote": 7386979.1453 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2473, "high": 0.2602, "low": 0.2413, "close": 0.2547, "volume": 85081104.0, "close_time": 1764028799999, "quote_volume": 21214181.9421, "trades": 202797, "taker_buy_base": 43513673.0, "taker_buy_quote": 10859854.0151 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2548, "high": 0.2563, "low": 0.2412, "close": 0.2523, "volume": 54416366.0, "close_time": 1764115199999, "quote_volume": 13584812.0477, "trades": 140728, "taker_buy_base": 29958873.0, "taker_buy_quote": 7482300.4546 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2522, "high": 0.2622, "low": 0.2479, "close": 0.2586, "volume": 54663642.0, "close_time": 1764201599999, "quote_volume": 13931664.344, "trades": 118379, "taker_buy_base": 27531843.0, "taker_buy_quote": 7014438.6841 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2585, "high": 0.2595, "low": 0.251, "close": 0.2557, "volume": 40334622.0, "close_time": 1764287999999, "quote_volume": 10307600.2742, "trades": 73674, "taker_buy_base": 19757277.0, "taker_buy_quote": 5052190.4141 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2558, "high": 0.263, "low": 0.2509, "close": 0.2533, "volume": 40534901.0, "close_time": 1764374399999, "quote_volume": 10401912.5652, "trades": 98323, "taker_buy_base": 20299482.0, "taker_buy_quote": 5208805.065 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2534, "high": 0.2578, "low": 0.2496, "close": 0.254, "volume": 28602968.0, "close_time": 1764460799999, "quote_volume": 7256771.3597, "trades": 61741, "taker_buy_base": 12981731.0, "taker_buy_quote": 3294443.6803 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2539, "high": 0.2558, "low": 0.2477, "close": 0.248, "volume": 17962411.0, "close_time": 1764547199999, "quote_volume": 4528619.5175, "trades": 50487, "taker_buy_base": 8188965.0, "taker_buy_quote": 2065643.9028 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.248, "high": 0.2489, "low": 0.2267, "close": 0.2339, "volume": 62376611.0, "close_time": 1764633599999, "quote_volume": 14575951.2983, "trades": 156987, "taker_buy_base": 29280055.0, "taker_buy_quote": 6843279.9359 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2339, "high": 0.2579, "low": 0.23, "close": 0.2547, "volume": 39846021.0, "close_time": 1764719999999, "quote_volume": 9776701.117, "trades": 119212, "taker_buy_base": 19569458.0, "taker_buy_quote": 4790095.5445 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2547, "high": 0.2629, "low": 0.2512, "close": 0.2579, "volume": 63870304.0, "close_time": 1764806399999, "quote_volume": 16398540.1818, "trades": 140915, "taker_buy_base": 33934099.0, "taker_buy_quote": 8713743.2846 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.258, "high": 0.259, "low": 0.2482, "close": 0.2519, "volume": 49344476.0, "close_time": 1764892799999, "quote_volume": 12550374.9067, "trades": 109726, "taker_buy_base": 22520248.0, "taker_buy_quote": 5734976.925 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2518, "high": 0.2541, "low": 0.2387, "close": 0.2399, "volume": 34977500.0, "close_time": 1764979199999, "quote_volume": 8642772.0561, "trades": 92352, "taker_buy_base": 16321986.0, "taker_buy_quote": 4032529.8545 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2398, "high": 0.2427, "low": 0.2376, "close": 0.2394, "volume": 20019457.0, "close_time": 1765065599999, "quote_volume": 4808394.7113, "trades": 51191, "taker_buy_base": 9854646.0, "taker_buy_quote": 2367583.8447 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2395, "high": 0.2448, "low": 0.2317, "close": 0.2373, "volume": 31999913.0, "close_time": 1765151999999, "quote_volume": 7624654.4389, "trades": 95366, "taker_buy_base": 16087088.0, "taker_buy_quote": 3832808.7787 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2373, "high": 0.2469, "low": 0.2368, "close": 0.2408, "volume": 35416769.0, "close_time": 1765238399999, "quote_volume": 8606102.9206, "trades": 93422, "taker_buy_base": 18083036.0, "taker_buy_quote": 4393788.2496 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2409, "high": 0.2584, "low": 0.2374, "close": 0.2531, "volume": 49971172.0, "close_time": 1765324799999, "quote_volume": 12479649.1344, "trades": 116616, "taker_buy_base": 23690101.0, "taker_buy_quote": 5909829.8817 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2531, "high": 0.3, "low": 0.2487, "close": 0.25, "volume": 48013166.0, "close_time": 1765411199999, "quote_volume": 12164265.364, "trades": 135712, "taker_buy_base": 22937263.0, "taker_buy_quote": 5828653.5446 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.25, "high": 0.2505, "low": 0.239, "close": 0.2458, "volume": 38230831.0, "close_time": 1765497599999, "quote_volume": 9281875.5481, "trades": 114271, "taker_buy_base": 18219616.0, "taker_buy_quote": 4419518.0488 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2458, "high": 0.2482, "low": 0.233, "close": 0.2386, "volume": 43813088.0, "close_time": 1765583999999, "quote_volume": 10511837.5786, "trades": 105978, "taker_buy_base": 21642346.0, "taker_buy_quote": 5194772.4702 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2386, "high": 0.2408, "low": 0.2362, "close": 0.2377, "volume": 13466656.0, "close_time": 1765670399999, "quote_volume": 3214627.8203, "trades": 35649, "taker_buy_base": 6063099.0, "taker_buy_quote": 1447504.676 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2378, "high": 0.2383, "low": 0.227, "close": 0.2291, "volume": 23027704.0, "close_time": 1765756799999, "quote_volume": 5357039.4336, "trades": 57232, "taker_buy_base": 11709132.0, "taker_buy_quote": 2723707.8992 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2291, "high": 0.235, "low": 0.2153, "close": 0.2205, "volume": 42769756.0, "close_time": 1765843199999, "quote_volume": 9586422.3796, "trades": 111309, "taker_buy_base": 20980254.0, "taker_buy_quote": 4699899.5383 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2206, "high": 0.2246, "low": 0.215, "close": 0.2196, "volume": 37792992.0, "close_time": 1765929599999, "quote_volume": 8323353.1021, "trades": 94087, "taker_buy_base": 19728570.0, "taker_buy_quote": 4344227.6809 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2196, "high": 0.2252, "low": 0.209, "close": 0.2107, "volume": 53190406.0, "close_time": 1766015999999, "quote_volume": 11517303.9533, "trades": 129715, "taker_buy_base": 26984562.0, "taker_buy_quote": 5842131.3552 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2107, "high": 0.219, "low": 0.2029, "close": 0.2071, "volume": 53543452.0, "close_time": 1766102399999, "quote_volume": 11262044.6254, "trades": 144641, "taker_buy_base": 25744481.0, "taker_buy_quote": 5415326.4644 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.207, "high": 0.2218, "low": 0.2043, "close": 0.2194, "volume": 51906027.0, "close_time": 1766188799999, "quote_volume": 11176795.2945, "trades": 118665, "taker_buy_base": 26575222.0, "taker_buy_quote": 5714076.1415 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2193, "high": 0.2236, "low": 0.2059, "close": 0.2183, "volume": 41238704.0, "close_time": 1766275199999, "quote_volume": 9038101.8012, "trades": 49920, "taker_buy_base": 20606436.0, "taker_buy_quote": 4513610.669 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2183, "high": 0.2198, "low": 0.2121, "close": 0.2165, "volume": 18794512.0, "close_time": 1766361599999, "quote_volume": 4062937.7597, "trades": 45129, "taker_buy_base": 8798166.0, "taker_buy_quote": 1902331.4032 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2166, "high": 0.2263, "low": 0.2145, "close": 0.2206, "volume": 30028480.0, "close_time": 1766447999999, "quote_volume": 6637140.0587, "trades": 87158, "taker_buy_base": 14764637.0, "taker_buy_quote": 3266039.1735 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2206, "high": 0.2216, "low": 0.2134, "close": 0.2173, "volume": 28255325.0, "close_time": 1766534399999, "quote_volume": 6134851.5374, "trades": 69553, "taker_buy_base": 13486571.0, "taker_buy_quote": 2928818.875 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2172, "high": 0.2183, "low": 0.2113, "close": 0.2121, "volume": 25900580.0, "close_time": 1766620799999, "quote_volume": 5542868.6313, "trades": 64334, "taker_buy_base": 13239931.0, "taker_buy_quote": 2835114.5662 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2121, "high": 0.2168, "low": 0.2084, "close": 0.21, "volume": 18831290.0, "close_time": 1766707199999, "quote_volume": 4015891.1798, "trades": 46960, "taker_buy_base": 9066104.0, "taker_buy_quote": 1934015.701 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.21, "high": 0.2172, "low": 0.2081, "close": 0.2136, "volume": 21174180.0, "close_time": 1766793599999, "quote_volume": 4522321.043, "trades": 56682, "taker_buy_base": 10496681.0, "taker_buy_quote": 2243754.7677 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2135, "high": 0.2216, "low": 0.2125, "close": 0.2209, "volume": 13027617.0, "close_time": 1766879999999, "quote_volume": 2812422.4906, "trades": 32760, "taker_buy_base": 6985168.0, "taker_buy_quote": 1509563.6957 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2209, "high": 0.225, "low": 0.2182, "close": 0.2203, "volume": 18639171.0, "close_time": 1766966399999, "quote_volume": 4140172.9794, "trades": 49568, "taker_buy_base": 9929613.0, "taker_buy_quote": 2206576.2626 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2203, "high": 0.2277, "low": 0.2154, "close": 0.2161, "volume": 29994126.0, "close_time": 1767052799999, "quote_volume": 6656781.2305, "trades": 75796, "taker_buy_base": 14486612.0, "taker_buy_quote": 3216227.0955 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.216, "high": 0.2162, "low": 0.2099, "close": 0.2107, "volume": 33528961.0, "close_time": 1767139199999, "quote_volume": 7146254.5486, "trades": 57875, "taker_buy_base": 18121840.0, "taker_buy_quote": 3865503.9005 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2107, "high": 0.2116, "low": 0.1978, "close": 0.201, "volume": 43901442.0, "close_time": 1767225599999, "quote_volume": 8961479.4878, "trades": 67507, "taker_buy_base": 23601789.0, "taker_buy_quote": 4817980.6383 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.201, "high": 0.2102, "low": 0.201, "close": 0.2087, "volume": 31243553.0, "close_time": 1767311999999, "quote_volume": 6424619.9473, "trades": 53118, "taker_buy_base": 17204407.0, "taker_buy_quote": 3539127.7528 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2087, "high": 0.2208, "low": 0.2056, "close": 0.2191, "volume": 60744542.0, "close_time": 1767398399999, "quote_volume": 12966776.3977, "trades": 121824, "taker_buy_base": 32795224.0, "taker_buy_quote": 7006416.3687 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2191, "high": 0.2278, "low": 0.2168, "close": 0.2222, "volume": 37846622.0, "close_time": 1767484799999, "quote_volume": 8395756.3073, "trades": 84912, "taker_buy_base": 18559127.0, "taker_buy_quote": 4119484.7007 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2222, "high": 0.2358, "low": 0.2218, "close": 0.233, "volume": 57221665.0, "close_time": 1767571199999, "quote_volume": 13252562.3111, "trades": 115942, "taker_buy_base": 29943833.0, "taker_buy_quote": 6936843.5555 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.233, "high": 0.2541, "low": 0.2297, "close": 0.2526, "volume": 104173992.0, "close_time": 1767657599999, "quote_volume": 25044194.0922, "trades": 207120, "taker_buy_base": 56060528.0, "taker_buy_quote": 13491610.0186 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2527, "high": 0.2557, "low": 0.2338, "close": 0.2438, "volume": 104621163.0, "close_time": 1767743999999, "quote_volume": 25849327.4247, "trades": 258989, "taker_buy_base": 54411253.0, "taker_buy_quote": 13454375.4128 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2438, "high": 0.2439, "low": 0.232, "close": 0.2342, "volume": 44029861.0, "close_time": 1767830399999, "quote_volume": 10443857.2385, "trades": 112871, "taker_buy_base": 21804259.0, "taker_buy_quote": 5171411.2033 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2341, "high": 0.2362, "low": 0.2256, "close": 0.2302, "volume": 45171655.0, "close_time": 1767916799999, "quote_volume": 10416055.0325, "trades": 110878, "taker_buy_base": 22633795.0, "taker_buy_quote": 5224754.8408 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2303, "high": 0.2335, "low": 0.2255, "close": 0.2284, "volume": 37130147.0, "close_time": 1768003199999, "quote_volume": 8517356.0775, "trades": 93640, "taker_buy_base": 18337074.0, "taker_buy_quote": 4208957.2679 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2283, "high": 0.2292, "low": 0.2252, "close": 0.2264, "volume": 14073319.0, "close_time": 1768089599999, "quote_volume": 3196715.9373, "trades": 35835, "taker_buy_base": 7076837.0, "taker_buy_quote": 1607365.2259 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2264, "high": 0.2293, "low": 0.2215, "close": 0.2244, "volume": 25044451.0, "close_time": 1768175999999, "quote_volume": 5647548.8739, "trades": 64329, "taker_buy_base": 12042046.0, "taker_buy_quote": 2714806.3681 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2243, "high": 0.2289, "low": 0.2164, "close": 0.2193, "volume": 44963371.0, "close_time": 1768262399999, "quote_volume": 9976829.9245, "trades": 113153, "taker_buy_base": 20992796.0, "taker_buy_quote": 4661500.314 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2192, "high": 0.2416, "low": 0.2189, "close": 0.2386, "volume": 56471885.0, "close_time": 1768348799999, "quote_volume": 13020199.8388, "trades": 132013, "taker_buy_base": 29388461.0, "taker_buy_quote": 6780005.4245 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2386, "high": 0.2472, "low": 0.2349, "close": 0.2361, "volume": 83761614.0, "close_time": 1768435199999, "quote_volume": 20195398.3219, "trades": 188028, "taker_buy_base": 43737712.0, "taker_buy_quote": 10548174.6822 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2361, "high": 0.2366, "low": 0.2246, "close": 0.2285, "volume": 50162061.0, "close_time": 1768521599999, "quote_volume": 11568259.386, "trades": 110312, "taker_buy_base": 23818838.0, "taker_buy_quote": 5495707.2702 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2284, "high": 0.2294, "low": 0.22, "close": 0.226, "volume": 38876426.0, "close_time": 1768607999999, "quote_volume": 8755626.3892, "trades": 86165, "taker_buy_base": 18941746.0, "taker_buy_quote": 4266773.2993 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2261, "high": 0.2391, "low": 0.2246, "close": 0.2309, "volume": 27661791.0, "close_time": 1768694399999, "quote_volume": 6384427.3316, "trades": 51511, "taker_buy_base": 13886283.0, "taker_buy_quote": 3206625.0259 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2309, "high": 0.2328, "low": 0.2178, "close": 0.2182, "volume": 32264446.0, "close_time": 1768780799999, "quote_volume": 7281154.5533, "trades": 72758, "taker_buy_base": 14981740.0, "taker_buy_quote": 3381099.1764 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2181, "high": 0.2201, "low": 0.2028, "close": 0.2157, "volume": 86533253.0, "close_time": 1768867199999, "quote_volume": 18431987.4433, "trades": 152268, "taker_buy_base": 44442987.0, "taker_buy_quote": 9460495.4594 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2157, "high": 0.2169, "low": 0.2052, "close": 0.207, "volume": 36918715.0, "close_time": 1768953599999, "quote_volume": 7817031.7206, "trades": 83894, "taker_buy_base": 16784531.0, "taker_buy_quote": 3555494.6411 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.207, "high": 0.2175, "low": 0.2054, "close": 0.2124, "volume": 64496527.0, "close_time": 1769039999999, "quote_volume": 13688959.5931, "trades": 124794, "taker_buy_base": 31787546.0, "taker_buy_quote": 6752284.4061 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2125, "high": 0.2172, "low": 0.2095, "close": 0.2115, "volume": 23936399.0, "close_time": 1769126399999, "quote_volume": 5107670.2701, "trades": 53881, "taker_buy_base": 11200781.0, "taker_buy_quote": 2391584.8029 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2116, "high": 0.2189, "low": 0.2086, "close": 0.2122, "volume": 29780505.0, "close_time": 1769212799999, "quote_volume": 6336714.4977, "trades": 61109, "taker_buy_base": 14960929.0, "taker_buy_quote": 3183454.2831 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2122, "high": 0.2132, "low": 0.2102, "close": 0.2115, "volume": 14709766.0, "close_time": 1769299199999, "quote_volume": 3110586.1103, "trades": 25547, "taker_buy_base": 6922829.0, "taker_buy_quote": 1464087.0466 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2114, "high": 0.2117, "low": 0.2007, "close": 0.2033, "volume": 31479429.0, "close_time": 1769385599999, "quote_volume": 6471003.5528, "trades": 72131, "taker_buy_base": 13682691.0, "taker_buy_quote": 2814340.5727 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2033, "high": 0.212, "low": 0.2032, "close": 0.2074, "volume": 35072470.0, "close_time": 1769471999999, "quote_volume": 7278561.7262, "trades": 77289, "taker_buy_base": 19364375.0, "taker_buy_quote": 4017556.0573 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2073, "high": 0.2102, "low": 0.2033, "close": 0.2085, "volume": 26733772.0, "close_time": 1769558399999, "quote_volume": 5529262.3983, "trades": 53951, "taker_buy_base": 13864912.0, "taker_buy_quote": 2868986.447 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2086, "high": 0.2121, "low": 0.2067, "close": 0.2105, "volume": 27928436.0, "close_time": 1769644799999, "quote_volume": 5846406.4812, "trades": 60206, "taker_buy_base": 13366425.0, "taker_buy_quote": 2799579.228 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2104, "high": 0.2105, "low": 0.1949, "close": 0.1987, "volume": 54631302.0, "close_time": 1769731199999, "quote_volume": 10964633.9325, "trades": 115805, "taker_buy_base": 27085420.0, "taker_buy_quote": 5427863.4421 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1987, "high": 0.1998, "low": 0.1885, "close": 0.1919, "volume": 69263582.0, "close_time": 1769817599999, "quote_volume": 13420555.6079, "trades": 151144, "taker_buy_base": 34136758.0, "taker_buy_quote": 6611644.1654 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.192, "high": 0.1926, "low": 0.1655, "close": 0.181, "volume": 124387537.0, "close_time": 1769903999999, "quote_volume": 22062546.4054, "trades": 249341, "taker_buy_base": 62451166.0, "taker_buy_quote": 11071976.6359 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.181, "high": 0.1826, "low": 0.171, "close": 0.1751, "volume": 64059876.0, "close_time": 1769990399999, "quote_volume": 11340188.1407, "trades": 156507, "taker_buy_base": 32271805.0, "taker_buy_quote": 5715667.3685 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1751, "high": 0.1836, "low": 0.1684, "close": 0.1787, "volume": 83233327.0, "close_time": 1770076799999, "quote_volume": 14677259.5879, "trades": 211521, "taker_buy_base": 42886037.0, "taker_buy_quote": 7559262.2227 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1787, "high": 0.182, "low": 0.1679, "close": 0.1758, "volume": 77576731.0, "close_time": 1770163199999, "quote_volume": 13636072.5169, "trades": 172764, "taker_buy_base": 40893339.0, "taker_buy_quote": 7196622.363 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1757, "high": 0.1786, "low": 0.1672, "close": 0.1714, "volume": 66125521.0, "close_time": 1770249599999, "quote_volume": 11408121.8905, "trades": 154884, "taker_buy_base": 34786280.0, "taker_buy_quote": 6003447.1946 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1714, "high": 0.1715, "low": 0.1434, "close": 0.1471, "volume": 217128185.0, "close_time": 1770335999999, "quote_volume": 33844117.5473, "trades": 457886, "taker_buy_base": 108318600.0, "taker_buy_quote": 16872809.851 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1471, "high": 0.1713, "low": 0.1362, "close": 0.1642, "volume": 225411982.0, "close_time": 1770422399999, "quote_volume": 35056538.9524, "trades": 422872, "taker_buy_base": 119807424.0, "taker_buy_quote": 18671714.0086 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1641, "high": 0.1652, "low": 0.1561, "close": 0.1619, "volume": 95618632.0, "close_time": 1770508799999, "quote_volume": 15431862.7838, "trades": 158034, "taker_buy_base": 48641033.0, "taker_buy_quote": 7853455.9805 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1618, "high": 0.1651, "low": 0.159, "close": 0.1615, "volume": 32727295.0, "close_time": 1770595199999, "quote_volume": 5304375.3545, "trades": 67472, "taker_buy_base": 16279397.0, "taker_buy_quote": 2638721.3958 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1615, "high": 0.1641, "low": 0.1563, "close": 0.1596, "volume": 40226878.0, "close_time": 1770681599999, "quote_volume": 6440249.174, "trades": 79701, "taker_buy_base": 20908468.0, "taker_buy_quote": 3347898.0356 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1596, "high": 0.161, "low": 0.1548, "close": 0.1585, "volume": 57684846.0, "close_time": 1770767999999, "quote_volume": 9080979.644, "trades": 74798, "taker_buy_base": 29254955.0, "taker_buy_quote": 4608008.3923 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1585, "high": 0.1591, "low": 0.1506, "close": 0.1547, "volume": 51162200.0, "close_time": 1770854399999, "quote_volume": 7908465.3061, "trades": 87625, "taker_buy_base": 26831661.0, "taker_buy_quote": 4147314.145 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1547, "high": 0.1636, "low": 0.1539, "close": 0.1563, "volume": 37868479.0, "close_time": 1770940799999, "quote_volume": 5989023.3242, "trades": 73180, "taker_buy_base": 18919717.0, "taker_buy_quote": 2990225.3268 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1564, "high": 0.1667, "low": 0.1545, "close": 0.1646, "volume": 52113898.0, "close_time": 1771027199999, "quote_volume": 8368278.0094, "trades": 92080, "taker_buy_base": 30739059.0, "taker_buy_quote": 4931730.6266 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1646, "high": 0.1768, "low": 0.1645, "close": 0.1744, "volume": 60302129.0, "close_time": 1771113599999, "quote_volume": 10284378.4446, "trades": 75291, "taker_buy_base": 34399573.0, "taker_buy_quote": 5864895.5799 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1744, "high": 0.1858, "low": 0.1675, "close": 0.1702, "volume": 105438780.0, "close_time": 1771199999999, "quote_volume": 18644843.0057, "trades": 177525, "taker_buy_base": 54899383.0, "taker_buy_quote": 9738766.2756 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1703, "high": 0.1726, "low": 0.1661, "close": 0.1698, "volume": 44450620.0, "close_time": 1771286399999, "quote_volume": 7517395.8826, "trades": 77694, "taker_buy_base": 23375593.0, "taker_buy_quote": 3951934.8362 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1698, "high": 0.1704, "low": 0.1642, "close": 0.1657, "volume": 31053698.0, "close_time": 1771372799999, "quote_volume": 5176492.8598, "trades": 58238, "taker_buy_base": 16707907.0, "taker_buy_quote": 2785063.2034 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1658, "high": 0.1695, "low": 0.1608, "close": 0.1613, "volume": 27626164.0, "close_time": 1771459199999, "quote_volume": 4561700.0622, "trades": 49664, "taker_buy_base": 14082756.0, "taker_buy_quote": 2327178.583 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1613, "high": 0.1622, "low": 0.1573, "close": 0.1591, "volume": 30360982.0, "close_time": 1771545599999, "quote_volume": 4849777.7692, "trades": 52071, "taker_buy_base": 15490069.0, "taker_buy_quote": 2476330.9736 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.159, "high": 0.1651, "low": 0.1575, "close": 0.1627, "volume": 36533136.0, "close_time": 1771631999999, "quote_volume": 5905313.4676, "trades": 82506, "taker_buy_base": 18783761.0, "taker_buy_quote": 3036861.7551 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1626, "high": 0.1645, "low": 0.161, "close": 0.161, "volume": 18976075.0, "close_time": 1771718399999, "quote_volume": 3086889.0183, "trades": 35983, "taker_buy_base": 10106906.0, "taker_buy_quote": 1644602.0341 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.161, "high": 0.1611, "low": 0.1538, "close": 0.155, "volume": 79124818.0, "close_time": 1771804799999, "quote_volume": 12352497.1466, "trades": 69574, "taker_buy_base": 39672608.0, "taker_buy_quote": 6191774.287 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1549, "high": 0.1574, "low": 0.1492, "close": 0.1514, "volume": 45701275.0, "close_time": 1771891199999, "quote_volume": 6959413.1296, "trades": 89119, "taker_buy_base": 21374550.0, "taker_buy_quote": 3255742.1664 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1514, "high": 0.1526, "low": 0.1474, "close": 0.1496, "volume": 35831844.0, "close_time": 1771977599999, "quote_volume": 5379492.8001, "trades": 69145, "taker_buy_base": 17777551.0, "taker_buy_quote": 2669549.6845 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1496, "high": 0.1694, "low": 0.1493, "close": 0.1627, "volume": 75306251.0, "close_time": 1772063999999, "quote_volume": 12110485.6174, "trades": 146226, "taker_buy_base": 39710588.0, "taker_buy_quote": 6385915.9664 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1627, "high": 0.1655, "low": 0.1584, "close": 0.1622, "volume": 44403033.0, "close_time": 1772150399999, "quote_volume": 7205355.4067, "trades": 104223, "taker_buy_base": 22886664.0, "taker_buy_quote": 3714712.8138 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1623, "high": 0.1668, "low": 0.1563, "close": 0.1588, "volume": 39247030.0, "close_time": 1772236799999, "quote_volume": 6310691.4877, "trades": 87887, "taker_buy_base": 20069028.0, "taker_buy_quote": 3228349.7038 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1587, "high": 0.1603, "low": 0.1479, "close": 0.159, "volume": 76141447.0, "close_time": 1772323199999, "quote_volume": 11729437.2446, "trades": 138422, "taker_buy_base": 39525695.0, "taker_buy_quote": 6090072.0216 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.159, "high": 0.1646, "low": 0.1518, "close": 0.1541, "volume": 61652391.0, "close_time": 1772409599999, "quote_volume": 9747015.8196, "trades": 122202, "taker_buy_base": 30447519.0, "taker_buy_quote": 4816247.1469 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1542, "high": 0.1622, "low": 0.1518, "close": 0.1557, "volume": 51804155.0, "close_time": 1772495999999, "quote_volume": 8089988.2396, "trades": 120423, "taker_buy_base": 24348661.0, "taker_buy_quote": 3806275.2351 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1558, "high": 0.1558, "low": 0.1487, "close": 0.1515, "volume": 53820460.0, "close_time": 1772582399999, "quote_volume": 8146929.5435, "trades": 100740, "taker_buy_base": 27325967.0, "taker_buy_quote": 4136406.6023 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1516, "high": 0.1659, "low": 0.1499, "close": 0.1595, "volume": 74981691.0, "close_time": 1772668799999, "quote_volume": 11806798.1646, "trades": 140879, "taker_buy_base": 38792902.0, "taker_buy_quote": 6106407.6252 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1596, "high": 0.1611, "low": 0.1541, "close": 0.1569, "volume": 45414261.0, "close_time": 1772755199999, "quote_volume": 7182637.9172, "trades": 83929, "taker_buy_base": 22411890.0, "taker_buy_quote": 3544215.9382 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1568, "high": 0.1606, "low": 0.15, "close": 0.1522, "volume": 42933766.0, "close_time": 1772841599999, "quote_volume": 6683949.0542, "trades": 81701, "taker_buy_base": 20823418.0, "taker_buy_quote": 3248571.2569 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1523, "high": 0.1536, "low": 0.1491, "close": 0.1504, "volume": 21385542.0, "close_time": 1772927999999, "quote_volume": 3233594.0612, "trades": 32773, "taker_buy_base": 10646425.0, "taker_buy_quote": 1610641.6516 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1504, "high": 0.1523, "low": 0.1469, "close": 0.1482, "volume": 28234170.0, "close_time": 1773014399999, "quote_volume": 4211701.1112, "trades": 56348, "taker_buy_base": 13733154.0, "taker_buy_quote": 2049743.9696 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1482, "high": 0.154, "low": 0.148, "close": 0.1508, "volume": 32659018.0, "close_time": 1773100799999, "quote_volume": 4922598.2678, "trades": 68928, "taker_buy_base": 17111277.0, "taker_buy_quote": 2580240.8062 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1508, "high": 0.1679, "low": 0.1506, "close": 0.1586, "volume": 81390472.0, "close_time": 1773187199999, "quote_volume": 13106224.8783, "trades": 149662, "taker_buy_base": 40450778.0, "taker_buy_quote": 6512216.3842 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1585, "high": 0.1623, "low": 0.1555, "close": 0.1592, "volume": 42589460.0, "close_time": 1773273599999, "quote_volume": 6742848.232, "trades": 73796, "taker_buy_base": 22252875.0, "taker_buy_quote": 3525394.6007 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1593, "high": 0.1611, "low": 0.1564, "close": 0.16, "volume": 30835264.0, "close_time": 1773359999999, "quote_volume": 4903255.6941, "trades": 57743, "taker_buy_base": 16286596.0, "taker_buy_quote": 2590318.8301 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.16, "high": 0.1683, "low": 0.1596, "close": 0.1641, "volume": 50455016.0, "close_time": 1773446399999, "quote_volume": 8285943.7365, "trades": 87447, "taker_buy_base": 27279505.0, "taker_buy_quote": 4483357.2987 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.164, "high": 0.1667, "low": 0.1623, "close": 0.1665, "volume": 25895982.0, "close_time": 1773532799999, "quote_volume": 4258564.9827, "trades": 45209, "taker_buy_base": 14724152.0, "taker_buy_quote": 2422701.4 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1666, "high": 0.1713, "low": 0.1654, "close": 0.1693, "volume": 32258041.0, "close_time": 1773619199999, "quote_volume": 5414710.3692, "trades": 58957, "taker_buy_base": 17181206.0, "taker_buy_quote": 2885095.9174 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1694, "high": 0.177, "low": 0.167, "close": 0.176, "volume": 75231542.0, "close_time": 1773705599999, "quote_volume": 12999264.097, "trades": 115395, "taker_buy_base": 39665480.0, "taker_buy_quote": 6853325.2848 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1761, "high": 0.182, "low": 0.1721, "close": 0.1736, "volume": 49698749.0, "close_time": 1773791999999, "quote_volume": 8736328.4716, "trades": 91034, "taker_buy_base": 24002364.0, "taker_buy_quote": 4222725.8539 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1737, "high": 0.1777, "low": 0.1652, "close": 0.1702, "volume": 44556877.0, "close_time": 1773878399999, "quote_volume": 7655732.1432, "trades": 73097, "taker_buy_base": 21851931.0, "taker_buy_quote": 3762723.0103 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1702, "high": 0.1709, "low": 0.1633, "close": 0.1654, "volume": 29907331.0, "close_time": 1773964799999, "quote_volume": 4986280.2683, "trades": 58375, "taker_buy_base": 15602641.0, "taker_buy_quote": 2601340.125 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1653, "high": 0.1689, "low": 0.1633, "close": 0.1654, "volume": 25012312.0, "close_time": 1774051199999, "quote_volume": 4159983.3445, "trades": 48447, "taker_buy_base": 14080960.0, "taker_buy_quote": 2341823.9907 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1655, "high": 0.1669, "low": 0.1613, "close": 0.1621, "volume": 16387787.0, "close_time": 1774137599999, "quote_volume": 2706998.989, "trades": 30986, "taker_buy_base": 8256882.0, "taker_buy_quote": 1364364.9575 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1622, "high": 0.1638, "low": 0.1549, "close": 0.156, "volume": 33137539.0, "close_time": 1774223999999, "quote_volume": 5261353.8095, "trades": 63202, "taker_buy_base": 16854824.0, "taker_buy_quote": 2677182.8594 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.156, "high": 0.1676, "low": 0.1554, "close": 0.1668, "volume": 64319916.0, "close_time": 1774310399999, "quote_volume": 10409923.5914, "trades": 115086, "taker_buy_base": 33763851.0, "taker_buy_quote": 5462137.139 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1667, "high": 0.1753, "low": 0.1638, "close": 0.1738, "volume": 49969861.0, "close_time": 1774396799999, "quote_volume": 8388119.6228, "trades": 88323, "taker_buy_base": 26358592.0, "taker_buy_quote": 4424466.9693 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1739, "high": 0.1824, "low": 0.1737, "close": 0.1774, "volume": 81961765.0, "close_time": 1774483199999, "quote_volume": 14603232.039, "trades": 113340, "taker_buy_base": 41948587.0, "taker_buy_quote": 7476440.0202 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1774, "high": 0.1788, "low": 0.1712, "close": 0.1738, "volume": 50742364.0, "close_time": 1774569599999, "quote_volume": 8831241.8634, "trades": 77059, "taker_buy_base": 24095635.0, "taker_buy_quote": 4195053.6827 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1738, "high": 0.1755, "low": 0.1667, "close": 0.1674, "volume": 35510876.0, "close_time": 1774655999999, "quote_volume": 6069567.4722, "trades": 66849, "taker_buy_base": 17983464.0, "taker_buy_quote": 3072707.9346 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1673, "high": 0.1719, "low": 0.1644, "close": 0.168, "volume": 28327478.0, "close_time": 1774742399999, "quote_volume": 4757796.2656, "trades": 52550, "taker_buy_base": 13597628.0, "taker_buy_quote": 2284867.8487 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.168, "high": 0.1692, "low": 0.1668, "close": 0.1672, "volume": 12326885.0, "close_time": 1774828799999, "quote_volume": 2074319.689, "trades": 18528, "taker_buy_base": 5029104.0, "taker_buy_quote": 845708.7122 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1645, "high": 0.174, "low": 0.1644, "close": 0.1674, "volume": 33638738.0, "close_time": 1774915199999, "quote_volume": 5720521.0634, "trades": 74680, "taker_buy_base": 18552946.0, "taker_buy_quote": 3156228.7734 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1675, "high": 0.1709, "low": 0.1636, "close": 0.1673, "volume": 38975474.0, "close_time": 1775001599999, "quote_volume": 6500504.7901, "trades": 83743, "taker_buy_base": 18869058.0, "taker_buy_quote": 3149586.488 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1672, "high": 0.1748, "low": 0.1668, "close": 0.1694, "volume": 39475482.0, "close_time": 1775087999999, "quote_volume": 6764272.005, "trades": 69079, "taker_buy_base": 20764212.0, "taker_buy_quote": 3559938.6757 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1693, "high": 0.1711, "low": 0.1602, "close": 0.163, "volume": 42312549.0, "close_time": 1775174399999, "quote_volume": 6945041.2137, "trades": 79782, "taker_buy_base": 21886041.0, "taker_buy_quote": 3590726.6835 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.163, "high": 0.1666, "low": 0.1618, "close": 0.163, "volume": 22061850.0, "close_time": 1775260799999, "quote_volume": 3621890.4159, "trades": 43861, "taker_buy_base": 11871806.0, "taker_buy_quote": 1949183.3623 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.163, "high": 0.1633, "low": 0.1606, "close": 0.1619, "volume": 20841373.0, "close_time": 1775347199999, "quote_volume": 3369594.3264, "trades": 39131, "taker_buy_base": 9538885.0, "taker_buy_quote": 1542612.9208 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1619, "high": 0.1628, "low": 0.1573, "close": 0.1627, "volume": 41224179.0, "close_time": 1775433599999, "quote_volume": 6573194.5925, "trades": 55909, "taker_buy_base": 19132594.0, "taker_buy_quote": 3052420.3231 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1628, "high": 0.1642, "low": 0.1551, "close": 0.1557, "volume": 70673549.0, "close_time": 1775519999999, "quote_volume": 11282637.3572, "trades": 89597, "taker_buy_base": 38178489.0, "taker_buy_quote": 6100286.2231 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1556, "high": 0.1647, "low": 0.1535, "close": 0.1635, "volume": 57738207.0, "close_time": 1775606399999, "quote_volume": 9053663.2254, "trades": 82800, "taker_buy_base": 28740533.0, "taker_buy_quote": 4511987.845 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1634, "high": 0.1653, "low": 0.1575, "close": 0.1578, "volume": 45759463.0, "close_time": 1775692799999, "quote_volume": 7412553.3595, "trades": 68285, "taker_buy_base": 23953908.0, "taker_buy_quote": 3880332.1031 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1577, "high": 0.1588, "low": 0.1525, "close": 0.1548, "volume": 75310087.0, "close_time": 1775779199999, "quote_volume": 11664824.9169, "trades": 76871, "taker_buy_base": 39965816.0, "taker_buy_quote": 6188144.7395 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1548, "high": 0.1573, "low": 0.1527, "close": 0.1552, "volume": 42145899.0, "close_time": 1775865599999, "quote_volume": 6542521.6262, "trades": 59409, "taker_buy_base": 22169544.0, "taker_buy_quote": 3442981.7392 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1552, "high": 0.1569, "low": 0.153, "close": 0.1535, "volume": 26745287.0, "close_time": 1775951999999, "quote_volume": 4130285.3273, "trades": 36989, "taker_buy_base": 13100398.0, "taker_buy_quote": 2025107.979 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1536, "high": 0.1541, "low": 0.1501, "close": 0.1502, "volume": 24591446.0, "close_time": 1776038399999, "quote_volume": 3728493.7621, "trades": 40876, "taker_buy_base": 11796130.0, "taker_buy_quote": 1789646.7979 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1503, "high": 0.1535, "low": 0.1498, "close": 0.1516, "volume": 10973193.0, "close_time": 1776124799999, "quote_volume": 1661386.1204, "trades": 14489, "taker_buy_base": 4297747.0, "taker_buy_quote": 650585.8948 } ] } }, "last_update": "2026-04-13T12:17:17.604556" }