{ "symbol": "XPLUSDT", "fetched_at": "2026-03-29T16:41:57.079614", "intervals": { "1h": { "count": 4324, "start_date": "2025-09-30T13:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 1.0732, "high": 1.1113, "low": 1.0498, "close": 1.0527, "volume": 21714113.6, "close_time": 1759240799999, "quote_volume": 23482178.72952, "trades": 89078, "taker_buy_base": 10216953.5, "taker_buy_quote": 11057551.85321 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 1.0527, "high": 1.0634, "low": 0.9771, "close": 1.0113, "volume": 68283866.4, "close_time": 1759244399999, "quote_volume": 69229229.70528, "trades": 169094, "taker_buy_base": 31513351.4, "taker_buy_quote": 31916762.84016 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 1.0113, "high": 1.0182, "low": 0.95, "close": 0.9859, "volume": 45801577.8, "close_time": 1759247999999, "quote_volume": 44779968.87147, "trades": 151260, "taker_buy_base": 20299640.8, "taker_buy_quote": 19867158.27985 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.9858, "high": 1.0342, "low": 0.9787, "close": 1.016, "volume": 38246254.1, "close_time": 1759251599999, "quote_volume": 38813273.80544, "trades": 148662, "taker_buy_base": 20913759.4, "taker_buy_quote": 21230645.31988 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 1.0159, "high": 1.0589, "low": 0.9972, "close": 1.0481, "volume": 32714917.7, "close_time": 1759255199999, "quote_volume": 33815138.17572, "trades": 112137, "taker_buy_base": 18840355.1, "taker_buy_quote": 19440570.82142 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 1.0481, "high": 1.0558, "low": 1.0295, "close": 1.0342, "volume": 15267168.9, "close_time": 1759258799999, "quote_volume": 15896956.32292, "trades": 70178, "taker_buy_base": 9222919.6, "taker_buy_quote": 9603842.48423 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 1.0342, "high": 1.0596, "low": 1.0147, "close": 1.0387, "volume": 16121679.3, "close_time": 1759262399999, "quote_volume": 16752557.63347, "trades": 70797, "taker_buy_base": 8608074.3, "taker_buy_quote": 8950789.76001 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.0387, "high": 1.0863, "low": 1.0223, "close": 1.0742, "volume": 20392448.2, "close_time": 1759265999999, "quote_volume": 21381966.14233, "trades": 64087, "taker_buy_base": 10409582.9, "taker_buy_quote": 10931559.88954 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 1.0743, "high": 1.0811, "low": 1.0109, "close": 1.0135, "volume": 18306116.5, "close_time": 1759269599999, "quote_volume": 19235509.52963, "trades": 59075, "taker_buy_base": 6727148.2, "taker_buy_quote": 7084924.26409 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 1.0134, "high": 1.0413, "low": 0.9865, "close": 0.9922, "volume": 21338302.1, "close_time": 1759273199999, "quote_volume": 21649549.87236, "trades": 72244, "taker_buy_base": 8437877.5, "taker_buy_quote": 8564917.36262 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.9922, "high": 1.0211, "low": 0.9845, "close": 1.0165, "volume": 14508648.2, "close_time": 1759276799999, "quote_volume": 14594593.73559, "trades": 53502, "taker_buy_base": 6295065.7, "taker_buy_quote": 6336850.38826 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.0166, "high": 1.0474, "low": 1.0033, "close": 1.04, "volume": 20148998.3, "close_time": 1759280399999, "quote_volume": 20677151.97503, "trades": 70568, "taker_buy_base": 9367634.2, "taker_buy_quote": 9608751.24554 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 1.0402, "high": 1.0709, "low": 1.0295, "close": 1.0641, "volume": 22818433.2, "close_time": 1759283999999, "quote_volume": 24078485.36168, "trades": 86274, "taker_buy_base": 10608414.9, "taker_buy_quote": 11201255.09472 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 1.064, "high": 1.0666, "low": 1.025, "close": 1.0304, "volume": 19359865.4, "close_time": 1759287599999, "quote_volume": 20290510.7414, "trades": 72354, "taker_buy_base": 8886763.6, "taker_buy_quote": 9312580.02518 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 1.0303, "high": 1.0383, "low": 0.9485, "close": 0.9529, "volume": 34527974.8, "close_time": 1759291199999, "quote_volume": 34179495.63342, "trades": 92515, "taker_buy_base": 16883487.2, "taker_buy_quote": 16742372.35177 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.953, "high": 0.971, "low": 0.8894, "close": 0.8991, "volume": 55393312.7, "close_time": 1759294799999, "quote_volume": 51188299.98234, "trades": 141445, "taker_buy_base": 27718825.4, "taker_buy_quote": 25660326.7338 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.8991, "high": 0.936, "low": 0.8978, "close": 0.9141, "volume": 32134143.4, "close_time": 1759298399999, "quote_volume": 29491769.94274, "trades": 96778, "taker_buy_base": 17133014.2, "taker_buy_quote": 15718181.6738 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.9141, "high": 0.9499, "low": 0.9025, "close": 0.9445, "volume": 20824991.5, "close_time": 1759301999999, "quote_volume": 19250731.50428, "trades": 83038, "taker_buy_base": 10932353.8, "taker_buy_quote": 10116842.97808 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.9444, "high": 0.9653, "low": 0.933, "close": 0.9389, "volume": 20424667.8, "close_time": 1759305599999, "quote_volume": 19410508.70496, "trades": 78492, "taker_buy_base": 10340053.0, "taker_buy_quote": 9833437.99766 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.9389, "high": 1.0011, "low": 0.9247, "close": 0.982, "volume": 38644484.8, "close_time": 1759309199999, "quote_volume": 37542883.44919, "trades": 125049, "taker_buy_base": 20161811.3, "taker_buy_quote": 19578187.18463 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.9819, "high": 1.0802, "low": 0.9816, "close": 1.0616, "volume": 57692459.6, "close_time": 1759312799999, "quote_volume": 60762705.55113, "trades": 198020, "taker_buy_base": 28884144.1, "taker_buy_quote": 30398190.38563 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 1.0616, "high": 1.0702, "low": 1.019, "close": 1.0253, "volume": 14456122.0, "close_time": 1759316399999, "quote_volume": 15004530.59452, "trades": 64227, "taker_buy_base": 6451852.1, "taker_buy_quote": 6698695.87792 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 1.0254, "high": 1.09, "low": 1.0236, "close": 1.0612, "volume": 23681767.9, "close_time": 1759319999999, "quote_volume": 25107027.91321, "trades": 91314, "taker_buy_base": 12244916.0, "taker_buy_quote": 12976278.31885 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.0609, "high": 1.07, "low": 1.0312, "close": 1.036, "volume": 14583135.4, "close_time": 1759323599999, "quote_volume": 15381039.95204, "trades": 70774, "taker_buy_base": 7027943.9, "taker_buy_quote": 7411256.8166 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 1.036, "high": 1.0723, "low": 1.0292, "close": 1.0533, "volume": 15774038.4, "close_time": 1759327199999, "quote_volume": 16580202.98011, "trades": 77720, "taker_buy_base": 8209449.7, "taker_buy_quote": 8634833.52461 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 1.0532, "high": 1.063, "low": 1.0314, "close": 1.0405, "volume": 18754513.3, "close_time": 1759330799999, "quote_volume": 19643476.51803, "trades": 84753, "taker_buy_base": 10015087.1, "taker_buy_quote": 10492912.65136 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 1.0404, "high": 1.0456, "low": 0.9192, "close": 0.9418, "volume": 36440304.6, "close_time": 1759334399999, "quote_volume": 36016403.5214, "trades": 114267, "taker_buy_base": 17228833.8, "taker_buy_quote": 17026192.22977 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.9418, "high": 0.9738, "low": 0.8982, "close": 0.9247, "volume": 33141342.8, "close_time": 1759337999999, "quote_volume": 31396908.15911, "trades": 104819, "taker_buy_base": 16217113.1, "taker_buy_quote": 15384165.51906 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.9248, "high": 0.9587, "low": 0.9156, "close": 0.9345, "volume": 55277170.8, "close_time": 1759341599999, "quote_volume": 52143373.73286, "trades": 97080, "taker_buy_base": 22163836.1, "taker_buy_quote": 20903063.48352 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.9344, "high": 0.9663, "low": 0.9156, "close": 0.958, "volume": 31522340.3, "close_time": 1759345199999, "quote_volume": 29963307.64739, "trades": 72291, "taker_buy_base": 13089114.2, "taker_buy_quote": 12408253.64424 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.958, "high": 0.9668, "low": 0.8555, "close": 0.8636, "volume": 132353711.6, "close_time": 1759348799999, "quote_volume": 118405722.50324, "trades": 267465, "taker_buy_base": 68877785.1, "taker_buy_quote": 61513374.54513 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.8635, "high": 0.8929, "low": 0.8349, "close": 0.8744, "volume": 62929601.3, "close_time": 1759352399999, "quote_volume": 54394806.44479, "trades": 191815, "taker_buy_base": 37081200.9, "taker_buy_quote": 32060594.94495 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.8745, "high": 0.9686, "low": 0.8656, "close": 0.9468, "volume": 37181495.4, "close_time": 1759355999999, "quote_volume": 34536252.23922, "trades": 106844, "taker_buy_base": 22120829.3, "taker_buy_quote": 20547821.61969 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.9468, "high": 0.964, "low": 0.9295, "close": 0.9406, "volume": 14598762.6, "close_time": 1759359599999, "quote_volume": 13813973.46858, "trades": 61414, "taker_buy_base": 7327178.1, "taker_buy_quote": 6937436.98295 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.9405, "high": 0.966, "low": 0.9243, "close": 0.9415, "volume": 11798689.1, "close_time": 1759363199999, "quote_volume": 11148318.31981, "trades": 49943, "taker_buy_base": 6185874.3, "taker_buy_quote": 5849666.38959 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.9416, "high": 0.9804, "low": 0.9316, "close": 0.9522, "volume": 18123764.5, "close_time": 1759366799999, "quote_volume": 17271245.69402, "trades": 76914, "taker_buy_base": 9013864.0, "taker_buy_quote": 8597190.34009 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.9522, "high": 0.992, "low": 0.9439, "close": 0.9893, "volume": 14782917.4, "close_time": 1759370399999, "quote_volume": 14291284.7151, "trades": 65114, "taker_buy_base": 8159027.1, "taker_buy_quote": 7895767.26322 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.9892, "high": 1.012, "low": 0.9601, "close": 0.9612, "volume": 24776911.1, "close_time": 1759373999999, "quote_volume": 24589839.2717, "trades": 99386, "taker_buy_base": 11994878.4, "taker_buy_quote": 11927627.02477 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.9614, "high": 0.9712, "low": 0.9206, "close": 0.9271, "volume": 15568661.2, "close_time": 1759377599999, "quote_volume": 14700876.03845, "trades": 60410, "taker_buy_base": 6808778.6, "taker_buy_quote": 6423577.08379 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.9271, "high": 0.9442, "low": 0.9048, "close": 0.9401, "volume": 21550055.0, "close_time": 1759381199999, "quote_volume": 19827090.4685, "trades": 68572, "taker_buy_base": 12291589.9, "taker_buy_quote": 11314087.64488 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.94, "high": 0.9624, "low": 0.9276, "close": 0.9367, "volume": 16786696.9, "close_time": 1759384799999, "quote_volume": 15876797.64562, "trades": 62674, "taker_buy_base": 9091559.0, "taker_buy_quote": 8604066.14089 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.9367, "high": 0.9491, "low": 0.9292, "close": 0.936, "volume": 8236902.3, "close_time": 1759388399999, "quote_volume": 7742122.47313, "trades": 47032, "taker_buy_base": 4335776.6, "taker_buy_quote": 4076716.88302 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.9361, "high": 0.9635, "low": 0.9296, "close": 0.9544, "volume": 18952971.7, "close_time": 1759391999999, "quote_volume": 18001669.0346, "trades": 61832, "taker_buy_base": 11456168.1, "taker_buy_quote": 10874262.57375 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.9543, "high": 0.9862, "low": 0.947, "close": 0.9743, "volume": 24352517.0, "close_time": 1759395599999, "quote_volume": 23657950.05662, "trades": 75508, "taker_buy_base": 14829883.3, "taker_buy_quote": 14410197.99268 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.9742, "high": 0.9839, "low": 0.9664, "close": 0.9672, "volume": 10891045.9, "close_time": 1759399199999, "quote_volume": 10619052.60837, "trades": 47997, "taker_buy_base": 5862123.2, "taker_buy_quote": 5718064.42445 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.9672, "high": 0.9953, "low": 0.96, "close": 0.9826, "volume": 16384310.3, "close_time": 1759402799999, "quote_volume": 16098196.00357, "trades": 60518, "taker_buy_base": 8832445.0, "taker_buy_quote": 8678107.09497 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.9827, "high": 1.0212, "low": 0.973, "close": 0.9915, "volume": 20842822.5, "close_time": 1759406399999, "quote_volume": 20774791.85685, "trades": 71946, "taker_buy_base": 10213659.1, "taker_buy_quote": 10188099.55635 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.9915, "high": 1.0343, "low": 0.9868, "close": 1.0089, "volume": 17664967.5, "close_time": 1759409999999, "quote_volume": 17988678.44132, "trades": 69976, "taker_buy_base": 9399768.3, "taker_buy_quote": 9573367.94584 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 1.009, "high": 1.016, "low": 0.9654, "close": 0.969, "volume": 25471303.9, "close_time": 1759413599999, "quote_volume": 25074245.19, "trades": 90643, "taker_buy_base": 12218405.2, "taker_buy_quote": 12034154.60966 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.969, "high": 0.9714, "low": 0.9204, "close": 0.9331, "volume": 25627837.8, "close_time": 1759417199999, "quote_volume": 24137412.54352, "trades": 87960, "taker_buy_base": 11487742.0, "taker_buy_quote": 10822952.11104 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.9332, "high": 0.9495, "low": 0.9301, "close": 0.9437, "volume": 12128765.5, "close_time": 1759420799999, "quote_volume": 11398659.21376, "trades": 48546, "taker_buy_base": 6750413.6, "taker_buy_quote": 6345805.16947 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.9438, "high": 0.9559, "low": 0.9295, "close": 0.9354, "volume": 14443746.9, "close_time": 1759424399999, "quote_volume": 13595068.78079, "trades": 54757, "taker_buy_base": 7470345.1, "taker_buy_quote": 7032748.41003 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.9353, "high": 0.9553, "low": 0.9129, "close": 0.9467, "volume": 15560034.8, "close_time": 1759427999999, "quote_volume": 14497620.65778, "trades": 52245, "taker_buy_base": 8309936.1, "taker_buy_quote": 7755562.44701 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.9467, "high": 0.9657, "low": 0.9456, "close": 0.9611, "volume": 8610419.5, "close_time": 1759431599999, "quote_volume": 8238364.44305, "trades": 34301, "taker_buy_base": 4555694.9, "taker_buy_quote": 4359381.57013 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.961, "high": 0.9643, "low": 0.9398, "close": 0.9456, "volume": 7771920.9, "close_time": 1759435199999, "quote_volume": 7398228.20187, "trades": 34437, "taker_buy_base": 3537234.0, "taker_buy_quote": 3367840.63157 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.9455, "high": 0.9559, "low": 0.917, "close": 0.9256, "volume": 9673336.2, "close_time": 1759438799999, "quote_volume": 8995567.03155, "trades": 34705, "taker_buy_base": 4489779.1, "taker_buy_quote": 4174387.06232 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.9257, "high": 0.9321, "low": 0.9137, "close": 0.9248, "volume": 5983645.9, "close_time": 1759442399999, "quote_volume": 5516225.13771, "trades": 19646, "taker_buy_base": 3024377.5, "taker_buy_quote": 2788919.55933 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.9248, "high": 0.934, "low": 0.8567, "close": 0.8956, "volume": 24431519.0, "close_time": 1759445999999, "quote_volume": 21738338.55538, "trades": 81642, "taker_buy_base": 12175740.7, "taker_buy_quote": 10828342.74786 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.8956, "high": 0.9338, "low": 0.891, "close": 0.9333, "volume": 8516867.0, "close_time": 1759449599999, "quote_volume": 7785520.57509, "trades": 38926, "taker_buy_base": 4618860.2, "taker_buy_quote": 4225132.34399 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.9334, "high": 0.9497, "low": 0.9124, "close": 0.9332, "volume": 13343125.1, "close_time": 1759453199999, "quote_volume": 12439594.58386, "trades": 53423, "taker_buy_base": 7088759.5, "taker_buy_quote": 6616626.65889 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.9332, "high": 0.9345, "low": 0.9025, "close": 0.9038, "volume": 8032873.2, "close_time": 1759456799999, "quote_volume": 7389013.52867, "trades": 35551, "taker_buy_base": 3413751.1, "taker_buy_quote": 3144980.16919 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.9039, "high": 0.9245, "low": 0.8902, "close": 0.9201, "volume": 14611043.6, "close_time": 1759460399999, "quote_volume": 13229908.58139, "trades": 63543, "taker_buy_base": 7850484.4, "taker_buy_quote": 7115719.13241 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.92, "high": 0.9284, "low": 0.8866, "close": 0.8984, "volume": 13886088.0, "close_time": 1759463999999, "quote_volume": 12542192.82643, "trades": 64988, "taker_buy_base": 6761168.0, "taker_buy_quote": 6103916.34516 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.8985, "high": 0.9191, "low": 0.897, "close": 0.9161, "volume": 8188113.9, "close_time": 1759467599999, "quote_volume": 7450632.31402, "trades": 42706, "taker_buy_base": 4392099.4, "taker_buy_quote": 3996586.73411 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.9161, "high": 0.9305, "low": 0.9104, "close": 0.9285, "volume": 12806526.7, "close_time": 1759471199999, "quote_volume": 11799364.05983, "trades": 57723, "taker_buy_base": 6407606.1, "taker_buy_quote": 5903974.9682 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.9285, "high": 0.9374, "low": 0.9187, "close": 0.925, "volume": 14416326.5, "close_time": 1759474799999, "quote_volume": 13374318.91761, "trades": 68830, "taker_buy_base": 7045885.6, "taker_buy_quote": 6538858.47397 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.9249, "high": 0.9353, "low": 0.9079, "close": 0.9315, "volume": 15195179.4, "close_time": 1759478399999, "quote_volume": 14056168.1187, "trades": 72763, "taker_buy_base": 7188094.7, "taker_buy_quote": 6649977.22029 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.9315, "high": 0.9344, "low": 0.8952, "close": 0.9104, "volume": 19055765.8, "close_time": 1759481999999, "quote_volume": 17331360.73196, "trades": 92941, "taker_buy_base": 8654354.4, "taker_buy_quote": 7867511.89665 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.9104, "high": 0.9154, "low": 0.8805, "close": 0.8898, "volume": 22451916.8, "close_time": 1759485599999, "quote_volume": 20110252.0017, "trades": 92698, "taker_buy_base": 9872033.0, "taker_buy_quote": 8846703.77266 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.8899, "high": 0.9043, "low": 0.874, "close": 0.8994, "volume": 15946186.6, "close_time": 1759489199999, "quote_volume": 14183448.14575, "trades": 66038, "taker_buy_base": 8272644.7, "taker_buy_quote": 7365288.11599 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.8993, "high": 0.9073, "low": 0.888, "close": 0.8893, "volume": 11876727.0, "close_time": 1759492799999, "quote_volume": 10664832.69927, "trades": 59960, "taker_buy_base": 5286857.8, "taker_buy_quote": 4751900.49892 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.8893, "high": 0.8945, "low": 0.8643, "close": 0.8807, "volume": 16186615.0, "close_time": 1759496399999, "quote_volume": 14229880.11366, "trades": 69009, "taker_buy_base": 7514422.4, "taker_buy_quote": 6609260.85346 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.8808, "high": 0.9115, "low": 0.8708, "close": 0.903, "volume": 15346049.2, "close_time": 1759499999999, "quote_volume": 13725461.23044, "trades": 67082, "taker_buy_base": 7744607.3, "taker_buy_quote": 6931129.90064 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.9029, "high": 0.9065, "low": 0.8714, "close": 0.8766, "volume": 32612098.8, "close_time": 1759503599999, "quote_volume": 28886240.46242, "trades": 74111, "taker_buy_base": 15112165.8, "taker_buy_quote": 13385154.43419 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.8767, "high": 0.8846, "low": 0.851, "close": 0.8779, "volume": 26663885.4, "close_time": 1759507199999, "quote_volume": 23145807.58638, "trades": 86475, "taker_buy_base": 13116227.9, "taker_buy_quote": 11393309.00101 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.878, "high": 0.8964, "low": 0.863, "close": 0.8768, "volume": 56856107.2, "close_time": 1759510799999, "quote_volume": 49961333.31785, "trades": 103009, "taker_buy_base": 31985244.5, "taker_buy_quote": 28098865.17759 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.8768, "high": 0.8771, "low": 0.8307, "close": 0.8516, "volume": 75204118.2, "close_time": 1759514399999, "quote_volume": 63761889.428, "trades": 149947, "taker_buy_base": 46323845.1, "taker_buy_quote": 39247484.29747 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.8516, "high": 0.8668, "low": 0.8322, "close": 0.8395, "volume": 26631148.0, "close_time": 1759517999999, "quote_volume": 22564339.01325, "trades": 67775, "taker_buy_base": 14517277.1, "taker_buy_quote": 12291470.85962 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.8394, "high": 0.8786, "low": 0.8254, "close": 0.8703, "volume": 24928740.2, "close_time": 1759521599999, "quote_volume": 21278309.38274, "trades": 60135, "taker_buy_base": 14590818.7, "taker_buy_quote": 12465541.36036 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.8702, "high": 0.872, "low": 0.8543, "close": 0.8644, "volume": 7117012.7, "close_time": 1759525199999, "quote_volume": 6147802.14217, "trades": 28666, "taker_buy_base": 3864339.7, "taker_buy_quote": 3340217.95265 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.8644, "high": 0.8736, "low": 0.8511, "close": 0.8556, "volume": 7008806.4, "close_time": 1759528799999, "quote_volume": 6038416.81201, "trades": 25045, "taker_buy_base": 3620589.2, "taker_buy_quote": 3120716.98096 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.8555, "high": 0.8831, "low": 0.8551, "close": 0.8801, "volume": 8464411.7, "close_time": 1759532399999, "quote_volume": 7385164.67029, "trades": 38007, "taker_buy_base": 4877841.4, "taker_buy_quote": 4257888.88903 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.8802, "high": 0.8821, "low": 0.856, "close": 0.8689, "volume": 7901126.0, "close_time": 1759535999999, "quote_volume": 6851607.84227, "trades": 37463, "taker_buy_base": 3446646.2, "taker_buy_quote": 2987593.37799 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.8688, "high": 0.8697, "low": 0.845, "close": 0.8633, "volume": 8313309.9, "close_time": 1759539599999, "quote_volume": 7104173.57688, "trades": 35033, "taker_buy_base": 4053420.9, "taker_buy_quote": 3463874.17373 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.8634, "high": 0.8741, "low": 0.852, "close": 0.87, "volume": 8206137.8, "close_time": 1759543199999, "quote_volume": 7093630.89258, "trades": 38520, "taker_buy_base": 4406819.7, "taker_buy_quote": 3809422.26647 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.8701, "high": 0.8705, "low": 0.85, "close": 0.8531, "volume": 13388999.7, "close_time": 1759546799999, "quote_volume": 11506198.86358, "trades": 39529, "taker_buy_base": 7432023.9, "taker_buy_quote": 6386290.33487 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.853, "high": 0.8747, "low": 0.8483, "close": 0.873, "volume": 7941825.7, "close_time": 1759550399999, "quote_volume": 6843831.3213, "trades": 32271, "taker_buy_base": 4190752.7, "taker_buy_quote": 3613542.80368 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.8729, "high": 0.8888, "low": 0.8701, "close": 0.8775, "volume": 9533359.1, "close_time": 1759553999999, "quote_volume": 8378854.41836, "trades": 42124, "taker_buy_base": 5453747.5, "taker_buy_quote": 4796094.29022 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.8776, "high": 0.9129, "low": 0.8766, "close": 0.909, "volume": 16732399.0, "close_time": 1759557599999, "quote_volume": 15062048.077, "trades": 72815, "taker_buy_base": 9425616.1, "taker_buy_quote": 8483548.47546 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.909, "high": 0.9503, "low": 0.8965, "close": 0.9427, "volume": 37416442.6, "close_time": 1759561199999, "quote_volume": 34477607.3851, "trades": 105199, "taker_buy_base": 22120584.6, "taker_buy_quote": 20408689.0211 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.9426, "high": 0.9486, "low": 0.9168, "close": 0.9208, "volume": 21753681.4, "close_time": 1759564799999, "quote_volume": 20324184.80308, "trades": 92360, "taker_buy_base": 10546993.4, "taker_buy_quote": 9850203.8592 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.9207, "high": 0.927, "low": 0.9008, "close": 0.9208, "volume": 21501513.2, "close_time": 1759568399999, "quote_volume": 19644614.99564, "trades": 82156, "taker_buy_base": 10402541.7, "taker_buy_quote": 9509932.91417 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.9208, "high": 0.9505, "low": 0.9103, "close": 0.9159, "volume": 27261570.4, "close_time": 1759571999999, "quote_volume": 25411120.55045, "trades": 101819, "taker_buy_base": 13826007.3, "taker_buy_quote": 12898656.96402 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.9159, "high": 0.9282, "low": 0.8933, "close": 0.8981, "volume": 22291882.8, "close_time": 1759575599999, "quote_volume": 20288711.17051, "trades": 86567, "taker_buy_base": 10182916.1, "taker_buy_quote": 9274385.02885 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.8982, "high": 0.9421, "low": 0.8962, "close": 0.9361, "volume": 18792183.5, "close_time": 1759579199999, "quote_volume": 17315428.02019, "trades": 76184, "taker_buy_base": 10632473.9, "taker_buy_quote": 9800058.44397 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.9361, "high": 0.9406, "low": 0.9068, "close": 0.913, "volume": 19595158.5, "close_time": 1759582799999, "quote_volume": 18142703.70762, "trades": 73643, "taker_buy_base": 9117571.2, "taker_buy_quote": 8447154.06072 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.913, "high": 0.9281, "low": 0.9048, "close": 0.9131, "volume": 19861923.6, "close_time": 1759586399999, "quote_volume": 18145343.59118, "trades": 74402, "taker_buy_base": 9873636.9, "taker_buy_quote": 9022433.90436 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.9131, "high": 0.9153, "low": 0.893, "close": 0.8947, "volume": 19288920.5, "close_time": 1759589999999, "quote_volume": 17457551.47944, "trades": 67461, "taker_buy_base": 8929549.1, "taker_buy_quote": 8087535.36293 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.8947, "high": 0.9068, "low": 0.8437, "close": 0.8616, "volume": 61880583.0, "close_time": 1759593599999, "quote_volume": 53723736.80392, "trades": 123491, "taker_buy_base": 32504399.7, "taker_buy_quote": 28141282.98307 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.8616, "high": 0.8649, "low": 0.8268, "close": 0.8391, "volume": 59598136.8, "close_time": 1759597199999, "quote_volume": 50185356.53244, "trades": 115508, "taker_buy_base": 33683350.0, "taker_buy_quote": 28315836.0172 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.8391, "high": 0.8433, "low": 0.8294, "close": 0.8389, "volume": 13008888.9, "close_time": 1759600799999, "quote_volume": 10900653.024, "trades": 45744, "taker_buy_base": 5344079.7, "taker_buy_quote": 4479759.44026 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.839, "high": 0.8644, "low": 0.8364, "close": 0.856, "volume": 13467550.3, "close_time": 1759604399999, "quote_volume": 11504696.52513, "trades": 54066, "taker_buy_base": 7119854.2, "taker_buy_quote": 6083598.846 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.8559, "high": 0.8647, "low": 0.8464, "close": 0.8544, "volume": 10557723.5, "close_time": 1759607999999, "quote_volume": 9052120.10075, "trades": 46670, "taker_buy_base": 5278910.9, "taker_buy_quote": 4528914.38255 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.8543, "high": 0.8635, "low": 0.8469, "close": 0.8582, "volume": 6895915.6, "close_time": 1759611599999, "quote_volume": 5888883.45263, "trades": 31370, "taker_buy_base": 3484174.2, "taker_buy_quote": 2975883.18397 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.8583, "high": 0.8731, "low": 0.8573, "close": 0.8652, "volume": 6206857.1, "close_time": 1759615199999, "quote_volume": 5374904.50208, "trades": 20385, "taker_buy_base": 3589335.7, "taker_buy_quote": 3108256.6827 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.8653, "high": 0.8709, "low": 0.86, "close": 0.8615, "volume": 4228069.6, "close_time": 1759618799999, "quote_volume": 3655006.63033, "trades": 22220, "taker_buy_base": 1919178.9, "taker_buy_quote": 1659593.77709 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.8615, "high": 0.8698, "low": 0.8556, "close": 0.8652, "volume": 4884805.2, "close_time": 1759622399999, "quote_volume": 4212438.48806, "trades": 23448, "taker_buy_base": 2224423.5, "taker_buy_quote": 1918598.83396 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.8653, "high": 0.8759, "low": 0.8457, "close": 0.8477, "volume": 9071346.9, "close_time": 1759625999999, "quote_volume": 7815298.00738, "trades": 36159, "taker_buy_base": 4143723.0, "taker_buy_quote": 3574972.97972 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.8478, "high": 0.864, "low": 0.842, "close": 0.8613, "volume": 5241519.4, "close_time": 1759629599999, "quote_volume": 4466327.41378, "trades": 25666, "taker_buy_base": 2608455.8, "taker_buy_quote": 2225015.72157 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.8612, "high": 0.8811, "low": 0.8576, "close": 0.8701, "volume": 10965166.2, "close_time": 1759633199999, "quote_volume": 9520445.38448, "trades": 48775, "taker_buy_base": 5824035.1, "taker_buy_quote": 5058287.27749 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.8702, "high": 0.8932, "low": 0.8675, "close": 0.8784, "volume": 13508582.4, "close_time": 1759636799999, "quote_volume": 11927079.60106, "trades": 51637, "taker_buy_base": 7191720.1, "taker_buy_quote": 6351248.03365 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.8784, "high": 0.8955, "low": 0.8763, "close": 0.8914, "volume": 8550957.9, "close_time": 1759640399999, "quote_volume": 7581410.04953, "trades": 36755, "taker_buy_base": 4262835.8, "taker_buy_quote": 3779087.58816 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.8914, "high": 0.8992, "low": 0.8786, "close": 0.886, "volume": 20853430.4, "close_time": 1759643999999, "quote_volume": 18574642.05921, "trades": 71249, "taker_buy_base": 10290544.0, "taker_buy_quote": 9167235.51564 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.8861, "high": 0.8906, "low": 0.8697, "close": 0.8835, "volume": 27159135.6, "close_time": 1759647599999, "quote_volume": 23912146.77427, "trades": 82010, "taker_buy_base": 13431758.7, "taker_buy_quote": 11826476.26058 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.8835, "high": 0.8926, "low": 0.87, "close": 0.8862, "volume": 25147304.1, "close_time": 1759651199999, "quote_volume": 22242237.4755, "trades": 75165, "taker_buy_base": 12246760.4, "taker_buy_quote": 10834560.60835 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.8862, "high": 0.889, "low": 0.8699, "close": 0.873, "volume": 21484340.5, "close_time": 1759654799999, "quote_volume": 18844896.83815, "trades": 66600, "taker_buy_base": 10481634.8, "taker_buy_quote": 9195186.47498 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.873, "high": 0.8867, "low": 0.8601, "close": 0.867, "volume": 18202211.2, "close_time": 1759658399999, "quote_volume": 15858512.74886, "trades": 63821, "taker_buy_base": 8664831.3, "taker_buy_quote": 7550841.83195 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.8671, "high": 0.8719, "low": 0.8547, "close": 0.8697, "volume": 21735187.5, "close_time": 1759661999999, "quote_volume": 18791691.07089, "trades": 68420, "taker_buy_base": 10958556.1, "taker_buy_quote": 9476182.20814 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.8697, "high": 0.8735, "low": 0.8509, "close": 0.8611, "volume": 15995045.6, "close_time": 1759665599999, "quote_volume": 13770114.73464, "trades": 51319, "taker_buy_base": 8327543.4, "taker_buy_quote": 7170447.84042 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.8611, "high": 0.8808, "low": 0.8569, "close": 0.8791, "volume": 21761327.9, "close_time": 1759669199999, "quote_volume": 18933893.07258, "trades": 60810, "taker_buy_base": 11382468.6, "taker_buy_quote": 9904298.48309 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.8791, "high": 0.9314, "low": 0.8791, "close": 0.9306, "volume": 38054751.9, "close_time": 1759672799999, "quote_volume": 34607668.93993, "trades": 108174, "taker_buy_base": 21978192.6, "taker_buy_quote": 20020701.30068 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.9306, "high": 0.9377, "low": 0.9057, "close": 0.9259, "volume": 29361340.7, "close_time": 1759676399999, "quote_volume": 27021542.75288, "trades": 93862, "taker_buy_base": 14561368.9, "taker_buy_quote": 13408657.02948 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.926, "high": 0.9433, "low": 0.9149, "close": 0.935, "volume": 31141112.7, "close_time": 1759679999999, "quote_volume": 28917933.12192, "trades": 103716, "taker_buy_base": 15476910.0, "taker_buy_quote": 14374312.9875 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.935, "high": 0.9489, "low": 0.8969, "close": 0.913, "volume": 69976957.7, "close_time": 1759683599999, "quote_volume": 64717844.00642, "trades": 283544, "taker_buy_base": 35278311.7, "taker_buy_quote": 32643169.57161 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.9132, "high": 0.9184, "low": 0.8907, "close": 0.8973, "volume": 32321917.0, "close_time": 1759687199999, "quote_volume": 29223055.36284, "trades": 135438, "taker_buy_base": 15940604.5, "taker_buy_quote": 14414938.05535 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.8973, "high": 0.9073, "low": 0.8944, "close": 0.8996, "volume": 36226584.1, "close_time": 1759690799999, "quote_volume": 32694391.80178, "trades": 156982, "taker_buy_base": 18707931.0, "taker_buy_quote": 16885158.89953 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.8996, "high": 0.9088, "low": 0.8906, "close": 0.9083, "volume": 35570012.3, "close_time": 1759694399999, "quote_volume": 32033671.40949, "trades": 157197, "taker_buy_base": 18566835.2, "taker_buy_quote": 16722577.99542 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.9083, "high": 0.9248, "low": 0.9001, "close": 0.9213, "volume": 9800654.9, "close_time": 1759697999999, "quote_volume": 8966294.63614, "trades": 43084, "taker_buy_base": 5505802.2, "taker_buy_quote": 5035714.63389 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.9212, "high": 0.9213, "low": 0.8982, "close": 0.9008, "volume": 9606874.8, "close_time": 1759701599999, "quote_volume": 8730208.04002, "trades": 34575, "taker_buy_base": 4461429.7, "taker_buy_quote": 4055877.20842 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.9007, "high": 0.9266, "low": 0.8974, "close": 0.9262, "volume": 8551678.1, "close_time": 1759705199999, "quote_volume": 7772282.63916, "trades": 40251, "taker_buy_base": 4578635.0, "taker_buy_quote": 4162580.0777 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.9262, "high": 0.9367, "low": 0.9174, "close": 0.9254, "volume": 10964248.7, "close_time": 1759708799999, "quote_volume": 10183758.29788, "trades": 53132, "taker_buy_base": 5914902.6, "taker_buy_quote": 5494119.38563 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.9253, "high": 0.9411, "low": 0.9021, "close": 0.9101, "volume": 18356401.2, "close_time": 1759712399999, "quote_volume": 16971859.43069, "trades": 78691, "taker_buy_base": 9369991.6, "taker_buy_quote": 8673774.86599 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.9102, "high": 0.9246, "low": 0.8991, "close": 0.9044, "volume": 11838518.0, "close_time": 1759715999999, "quote_volume": 10789893.93504, "trades": 55805, "taker_buy_base": 5386982.7, "taker_buy_quote": 4912005.82483 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.9043, "high": 0.9062, "low": 0.8728, "close": 0.889, "volume": 14326489.1, "close_time": 1759719599999, "quote_volume": 12737574.81539, "trades": 57370, "taker_buy_base": 6666072.1, "taker_buy_quote": 5924045.19632 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.8889, "high": 0.907, "low": 0.8811, "close": 0.8977, "volume": 19609142.5, "close_time": 1759723199999, "quote_volume": 17438669.58933, "trades": 97828, "taker_buy_base": 10453063.3, "taker_buy_quote": 9297798.56914 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.8975, "high": 0.902, "low": 0.8889, "close": 0.8894, "volume": 9561007.5, "close_time": 1759726799999, "quote_volume": 8548808.36945, "trades": 47499, "taker_buy_base": 4578218.1, "taker_buy_quote": 4094282.80751 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.8894, "high": 0.8948, "low": 0.8757, "close": 0.8864, "volume": 10107318.4, "close_time": 1759730399999, "quote_volume": 8942323.93441, "trades": 42466, "taker_buy_base": 4757238.1, "taker_buy_quote": 4209845.19189 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.8863, "high": 0.9088, "low": 0.8848, "close": 0.9003, "volume": 17563785.9, "close_time": 1759733999999, "quote_volume": 15783888.72299, "trades": 69810, "taker_buy_base": 8682188.6, "taker_buy_quote": 7802489.28363 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.9004, "high": 0.9017, "low": 0.8783, "close": 0.8866, "volume": 58946834.9, "close_time": 1759737599999, "quote_volume": 52325692.18675, "trades": 226326, "taker_buy_base": 29830821.6, "taker_buy_quote": 26478155.31421 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.8865, "high": 0.8895, "low": 0.8782, "close": 0.8866, "volume": 39348876.0, "close_time": 1759741199999, "quote_volume": 34733659.64533, "trades": 129135, "taker_buy_base": 19418873.5, "taker_buy_quote": 17140464.11867 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.8867, "high": 0.89, "low": 0.8637, "close": 0.8756, "volume": 49085539.0, "close_time": 1759744799999, "quote_volume": 43156852.64525, "trades": 173081, "taker_buy_base": 23946388.6, "taker_buy_quote": 21062434.23366 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.8757, "high": 0.882, "low": 0.866, "close": 0.8719, "volume": 24839694.2, "close_time": 1759748399999, "quote_volume": 21722980.40473, "trades": 70183, "taker_buy_base": 11907912.7, "taker_buy_quote": 10415647.21891 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.8719, "high": 0.8981, "low": 0.8691, "close": 0.8968, "volume": 31914108.4, "close_time": 1759751999999, "quote_volume": 28229148.84568, "trades": 78878, "taker_buy_base": 16235405.2, "taker_buy_quote": 14363879.57792 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.8967, "high": 0.9101, "low": 0.8922, "close": 0.895, "volume": 41852073.4, "close_time": 1759755599999, "quote_volume": 37736072.27658, "trades": 105263, "taker_buy_base": 20835263.2, "taker_buy_quote": 18787725.01584 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.895, "high": 0.9034, "low": 0.8873, "close": 0.9012, "volume": 69767625.6, "close_time": 1759759199999, "quote_volume": 62561696.60891, "trades": 173847, "taker_buy_base": 34209807.6, "taker_buy_quote": 30676370.63081 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.9011, "high": 0.9083, "low": 0.8894, "close": 0.8962, "volume": 79207445.7, "close_time": 1759762799999, "quote_volume": 71174779.12389, "trades": 212520, "taker_buy_base": 39753299.2, "taker_buy_quote": 35726214.87181 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.8962, "high": 0.925, "low": 0.894, "close": 0.9145, "volume": 65035158.4, "close_time": 1759766399999, "quote_volume": 58995311.65098, "trades": 159565, "taker_buy_base": 32873191.6, "taker_buy_quote": 29826204.97019 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.9144, "high": 0.94, "low": 0.9054, "close": 0.9291, "volume": 58452563.3, "close_time": 1759769999999, "quote_volume": 53966672.01782, "trades": 142010, "taker_buy_base": 30143863.3, "taker_buy_quote": 27833125.19055 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.9291, "high": 0.9471, "low": 0.9206, "close": 0.9383, "volume": 48916613.5, "close_time": 1759773599999, "quote_volume": 45684117.34159, "trades": 129398, "taker_buy_base": 25503035.6, "taker_buy_quote": 23821432.69669 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.9383, "high": 0.9434, "low": 0.922, "close": 0.9373, "volume": 39575749.9, "close_time": 1759777199999, "quote_volume": 36951129.78905, "trades": 100564, "taker_buy_base": 19575338.9, "taker_buy_quote": 18279752.60034 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.9372, "high": 0.996, "low": 0.9354, "close": 0.9917, "volume": 35208875.9, "close_time": 1759780799999, "quote_volume": 34169388.37617, "trades": 100764, "taker_buy_base": 19347142.2, "taker_buy_quote": 18787685.02037 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.9916, "high": 1.0132, "low": 0.9678, "close": 0.9725, "volume": 25377438.7, "close_time": 1759784399999, "quote_volume": 25047850.24205, "trades": 86057, "taker_buy_base": 12735982.6, "taker_buy_quote": 12585833.25897 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.9726, "high": 0.9871, "low": 0.9548, "close": 0.9871, "volume": 15544656.5, "close_time": 1759787999999, "quote_volume": 15052420.90045, "trades": 47622, "taker_buy_base": 7014220.3, "taker_buy_quote": 6797999.71666 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.9872, "high": 1.0576, "low": 0.9855, "close": 1.0403, "volume": 40279994.6, "close_time": 1759791599999, "quote_volume": 41406499.02431, "trades": 132381, "taker_buy_base": 22217730.6, "taker_buy_quote": 22850809.35635 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 1.0404, "high": 1.0594, "low": 1.0329, "close": 1.0398, "volume": 27596769.0, "close_time": 1759795199999, "quote_volume": 28859043.46655, "trades": 120558, "taker_buy_base": 13676559.7, "taker_buy_quote": 14310427.99024 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.0399, "high": 1.0667, "low": 1.0351, "close": 1.0528, "volume": 29607571.6, "close_time": 1759798799999, "quote_volume": 31137025.44045, "trades": 122519, "taker_buy_base": 15617887.9, "taker_buy_quote": 16431730.3892 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 1.0528, "high": 1.0745, "low": 1.0436, "close": 1.0679, "volume": 30899560.4, "close_time": 1759802399999, "quote_volume": 32780823.64063, "trades": 119806, "taker_buy_base": 15408621.4, "taker_buy_quote": 16342448.71571 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 1.0679, "high": 1.0768, "low": 1.0384, "close": 1.0399, "volume": 28149031.5, "close_time": 1759805999999, "quote_volume": 29835254.02705, "trades": 100405, "taker_buy_base": 13707455.4, "taker_buy_quote": 14528319.24179 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 1.0398, "high": 1.0638, "low": 1.037, "close": 1.0448, "volume": 31627651.2, "close_time": 1759809599999, "quote_volume": 33158445.45475, "trades": 102384, "taker_buy_base": 17297543.2, "taker_buy_quote": 18137051.95911 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.0447, "high": 1.046, "low": 1.0125, "close": 1.0279, "volume": 34018028.4, "close_time": 1759813199999, "quote_volume": 34862649.15233, "trades": 108961, "taker_buy_base": 16667592.7, "taker_buy_quote": 17083992.09584 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 1.0278, "high": 1.0675, "low": 1.0277, "close": 1.0615, "volume": 34040051.6, "close_time": 1759816799999, "quote_volume": 35644724.39522, "trades": 106083, "taker_buy_base": 17723083.5, "taker_buy_quote": 18555907.8726 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 1.0615, "high": 1.0663, "low": 1.0195, "close": 1.0284, "volume": 53921636.7, "close_time": 1759820399999, "quote_volume": 56207320.23672, "trades": 156893, "taker_buy_base": 25690182.4, "taker_buy_quote": 26782000.28459 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 1.0284, "high": 1.0482, "low": 1.0002, "close": 1.0041, "volume": 70619249.6, "close_time": 1759823999999, "quote_volume": 72378373.30731, "trades": 245032, "taker_buy_base": 34177629.5, "taker_buy_quote": 35042840.57371 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.0041, "high": 1.0043, "low": 0.9778, "close": 0.99, "volume": 95298579.9, "close_time": 1759827599999, "quote_volume": 94368732.49174, "trades": 238369, "taker_buy_base": 46474428.7, "taker_buy_quote": 46021691.71333 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.99, "high": 0.9914, "low": 0.969, "close": 0.9791, "volume": 83595839.3, "close_time": 1759831199999, "quote_volume": 82063669.82893, "trades": 216177, "taker_buy_base": 40935934.5, "taker_buy_quote": 40188115.35808 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.979, "high": 0.9922, "low": 0.9677, "close": 0.982, "volume": 79229189.6, "close_time": 1759834799999, "quote_volume": 77745358.7691, "trades": 199518, "taker_buy_base": 39306144.7, "taker_buy_quote": 38573371.87846 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.9821, "high": 0.9938, "low": 0.9746, "close": 0.9863, "volume": 79145519.9, "close_time": 1759838399999, "quote_volume": 77731842.09464, "trades": 198479, "taker_buy_base": 39456575.0, "taker_buy_quote": 38753717.97945 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.9863, "high": 1.0187, "low": 0.9856, "close": 1.0146, "volume": 76014156.8, "close_time": 1759841999999, "quote_volume": 75824031.0212, "trades": 185831, "taker_buy_base": 39013569.6, "taker_buy_quote": 38914152.61944 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 1.0147, "high": 1.0189, "low": 0.9707, "close": 0.9799, "volume": 84011045.5, "close_time": 1759845599999, "quote_volume": 83821671.96782, "trades": 253763, "taker_buy_base": 42347253.6, "taker_buy_quote": 42277893.21351 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.9798, "high": 0.9847, "low": 0.9342, "close": 0.9394, "volume": 113899635.9, "close_time": 1759849199999, "quote_volume": 108768682.00877, "trades": 294191, "taker_buy_base": 53062779.1, "taker_buy_quote": 50676700.34252 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.9395, "high": 0.9567, "low": 0.9219, "close": 0.9322, "volume": 126024340.8, "close_time": 1759852799999, "quote_volume": 118563291.84488, "trades": 314333, "taker_buy_base": 63206208.1, "taker_buy_quote": 59481713.37639 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.9321, "high": 0.9334, "low": 0.9108, "close": 0.9182, "volume": 102394729.4, "close_time": 1759856399999, "quote_volume": 94456305.04149, "trades": 262978, "taker_buy_base": 48505362.0, "taker_buy_quote": 44754193.16583 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.9183, "high": 0.9213, "low": 0.9056, "close": 0.908, "volume": 75095859.3, "close_time": 1759859999999, "quote_volume": 68566090.59312, "trades": 212390, "taker_buy_base": 37374405.8, "taker_buy_quote": 34126949.20421 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.908, "high": 0.9166, "low": 0.8931, "close": 0.8992, "volume": 57266038.6, "close_time": 1759863599999, "quote_volume": 51948363.17538, "trades": 170012, "taker_buy_base": 28014920.8, "taker_buy_quote": 25418275.21626 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.8992, "high": 0.9102, "low": 0.8906, "close": 0.9048, "volume": 62842368.0, "close_time": 1759867199999, "quote_volume": 56606289.31613, "trades": 165478, "taker_buy_base": 31764956.0, "taker_buy_quote": 28612558.61732 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.9048, "high": 0.926, "low": 0.9035, "close": 0.9211, "volume": 48490909.4, "close_time": 1759870799999, "quote_volume": 44579523.25313, "trades": 145617, "taker_buy_base": 24408432.6, "taker_buy_quote": 22437218.35948 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.9211, "high": 0.9226, "low": 0.9028, "close": 0.9063, "volume": 47244845.1, "close_time": 1759874399999, "quote_volume": 43278612.62756, "trades": 159356, "taker_buy_base": 21389160.9, "taker_buy_quote": 19598588.69405 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.9064, "high": 0.9107, "low": 0.8989, "close": 0.9085, "volume": 31733072.2, "close_time": 1759877999999, "quote_volume": 28746526.27393, "trades": 121649, "taker_buy_base": 13408378.8, "taker_buy_quote": 12150033.94493 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.9085, "high": 0.9237, "low": 0.9032, "close": 0.9199, "volume": 26688887.8, "close_time": 1759881599999, "quote_volume": 24379058.92679, "trades": 94551, "taker_buy_base": 14717000.0, "taker_buy_quote": 13447180.44072 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.9199, "high": 0.9203, "low": 0.8908, "close": 0.9031, "volume": 25564463.9, "close_time": 1759885199999, "quote_volume": 23097931.86956, "trades": 103395, "taker_buy_base": 11327359.1, "taker_buy_quote": 10236081.94278 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.9031, "high": 0.9098, "low": 0.895, "close": 0.9073, "volume": 28882433.8, "close_time": 1759888799999, "quote_volume": 26077751.91407, "trades": 134208, "taker_buy_base": 14263701.0, "taker_buy_quote": 12879766.81861 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.9072, "high": 0.9132, "low": 0.8997, "close": 0.9046, "volume": 58579638.9, "close_time": 1759892399999, "quote_volume": 53035995.14235, "trades": 159288, "taker_buy_base": 29331593.1, "taker_buy_quote": 26556060.81275 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.9046, "high": 0.9046, "low": 0.8539, "close": 0.8736, "volume": 90815087.1, "close_time": 1759895999999, "quote_volume": 79802861.77909, "trades": 249100, "taker_buy_base": 43580226.2, "taker_buy_quote": 38293291.89981 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.8735, "high": 0.8904, "low": 0.8716, "close": 0.8875, "volume": 96908208.5, "close_time": 1759899599999, "quote_volume": 85720260.07939, "trades": 235168, "taker_buy_base": 48891435.2, "taker_buy_quote": 43243479.83396 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.8875, "high": 0.8882, "low": 0.8737, "close": 0.878, "volume": 109739806.4, "close_time": 1759903199999, "quote_volume": 96442388.66691, "trades": 168242, "taker_buy_base": 54346553.5, "taker_buy_quote": 47760504.66896 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.8781, "high": 0.8831, "low": 0.8666, "close": 0.8744, "volume": 177931375.0, "close_time": 1759906799999, "quote_volume": 155665465.88032, "trades": 200857, "taker_buy_base": 87597041.8, "taker_buy_quote": 76638521.57856 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.8745, "high": 0.8791, "low": 0.8664, "close": 0.8737, "volume": 173485687.7, "close_time": 1759910399999, "quote_volume": 151525544.31892, "trades": 194469, "taker_buy_base": 86955531.1, "taker_buy_quote": 75946595.17654 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.8738, "high": 0.8893, "low": 0.8722, "close": 0.8831, "volume": 126215898.6, "close_time": 1759913999999, "quote_volume": 111039082.22456, "trades": 204873, "taker_buy_base": 64139259.5, "taker_buy_quote": 56428607.4003 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.8831, "high": 0.8843, "low": 0.8681, "close": 0.8701, "volume": 150786678.1, "close_time": 1759917599999, "quote_volume": 131675166.65735, "trades": 277986, "taker_buy_base": 75514690.1, "taker_buy_quote": 65945091.55698 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.8701, "high": 0.8753, "low": 0.8598, "close": 0.873, "volume": 160071259.2, "close_time": 1759921199999, "quote_volume": 138970837.77423, "trades": 266097, "taker_buy_base": 79576585.9, "taker_buy_quote": 69086985.82018 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.873, "high": 0.8783, "low": 0.8591, "close": 0.865, "volume": 170887752.8, "close_time": 1759924799999, "quote_volume": 148280231.23033, "trades": 245536, "taker_buy_base": 85944428.2, "taker_buy_quote": 74573326.55218 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.8651, "high": 0.8679, "low": 0.8508, "close": 0.866, "volume": 214569556.4, "close_time": 1759928399999, "quote_volume": 184357367.00536, "trades": 262133, "taker_buy_base": 106432925.2, "taker_buy_quote": 91451410.60238 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.8661, "high": 0.8693, "low": 0.8543, "close": 0.869, "volume": 261737649.3, "close_time": 1759931999999, "quote_volume": 225976914.06266, "trades": 334124, "taker_buy_base": 130399741.6, "taker_buy_quote": 112585758.58102 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.869, "high": 0.8825, "low": 0.8594, "close": 0.8627, "volume": 260167837.2, "close_time": 1759935599999, "quote_volume": 226691084.06508, "trades": 359576, "taker_buy_base": 130193806.5, "taker_buy_quote": 113443733.9822 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.8627, "high": 0.8697, "low": 0.856, "close": 0.8635, "volume": 212024488.5, "close_time": 1759939199999, "quote_volume": 183161116.20001, "trades": 287353, "taker_buy_base": 105347823.8, "taker_buy_quote": 91003164.85957 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.8636, "high": 0.8792, "low": 0.8602, "close": 0.8785, "volume": 156120872.5, "close_time": 1759942799999, "quote_volume": 135756181.7895, "trades": 204671, "taker_buy_base": 76973487.1, "taker_buy_quote": 66935115.17194 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.8784, "high": 0.8912, "low": 0.8746, "close": 0.8869, "volume": 133592669.0, "close_time": 1759946399999, "quote_volume": 117798564.70964, "trades": 185848, "taker_buy_base": 66328939.6, "taker_buy_quote": 58490143.30935 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.887, "high": 0.8903, "low": 0.8759, "close": 0.8785, "volume": 85938257.6, "close_time": 1759949999999, "quote_volume": 75923535.77209, "trades": 147263, "taker_buy_base": 43546976.5, "taker_buy_quote": 38471712.5314 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.8786, "high": 0.8822, "low": 0.8719, "close": 0.8804, "volume": 49280289.4, "close_time": 1759953599999, "quote_volume": 43261091.00548, "trades": 99346, "taker_buy_base": 24748012.9, "taker_buy_quote": 21725685.42595 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.8805, "high": 0.8829, "low": 0.865, "close": 0.8666, "volume": 36328238.3, "close_time": 1759957199999, "quote_volume": 31835862.53037, "trades": 95723, "taker_buy_base": 17838262.9, "taker_buy_quote": 15634065.17557 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.8666, "high": 0.8767, "low": 0.8659, "close": 0.8712, "volume": 24823730.6, "close_time": 1759960799999, "quote_volume": 21636635.40273, "trades": 89923, "taker_buy_base": 13011306.4, "taker_buy_quote": 11339944.76121 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.8712, "high": 0.8766, "low": 0.8674, "close": 0.8693, "volume": 20602564.8, "close_time": 1759964399999, "quote_volume": 17962781.00909, "trades": 90359, "taker_buy_base": 10399724.3, "taker_buy_quote": 9067456.33931 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.8693, "high": 0.885, "low": 0.8623, "close": 0.8814, "volume": 36352936.4, "close_time": 1759967999999, "quote_volume": 31789687.03397, "trades": 107514, "taker_buy_base": 18031827.0, "taker_buy_quote": 15770059.57977 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.8814, "high": 0.8816, "low": 0.864, "close": 0.8705, "volume": 37997606.3, "close_time": 1759971599999, "quote_volume": 33104101.53873, "trades": 105942, "taker_buy_base": 18796910.0, "taker_buy_quote": 16375793.50761 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.8706, "high": 0.8771, "low": 0.8552, "close": 0.8631, "volume": 59735644.0, "close_time": 1759975199999, "quote_volume": 51822165.99873, "trades": 140594, "taker_buy_base": 29674119.5, "taker_buy_quote": 25741894.24477 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.8632, "high": 0.8638, "low": 0.7844, "close": 0.7979, "volume": 138781539.9, "close_time": 1759978799999, "quote_volume": 114565452.32493, "trades": 292575, "taker_buy_base": 66283725.1, "taker_buy_quote": 54725745.11272 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.7979, "high": 0.8221, "low": 0.7952, "close": 0.8142, "volume": 82222381.4, "close_time": 1759982399999, "quote_volume": 66904719.08125, "trades": 169732, "taker_buy_base": 42448431.7, "taker_buy_quote": 34537102.90451 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.8142, "high": 0.8146, "low": 0.8026, "close": 0.809, "volume": 125709044.7, "close_time": 1759985999999, "quote_volume": 101745786.87627, "trades": 195874, "taker_buy_base": 62675697.0, "taker_buy_quote": 50729873.55735 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.809, "high": 0.8101, "low": 0.7973, "close": 0.8022, "volume": 242633205.1, "close_time": 1759989599999, "quote_volume": 194743552.38848, "trades": 237734, "taker_buy_base": 120270062.3, "taker_buy_quote": 96533681.11513 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.8022, "high": 0.8049, "low": 0.7825, "close": 0.7843, "volume": 336538095.4, "close_time": 1759993199999, "quote_volume": 269017211.30594, "trades": 353095, "taker_buy_base": 166530017.5, "taker_buy_quote": 133125917.24707 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.7843, "high": 0.8013, "low": 0.7823, "close": 0.795, "volume": 349597300.6, "close_time": 1759996799999, "quote_volume": 277479742.01878, "trades": 373188, "taker_buy_base": 175818915.5, "taker_buy_quote": 139553569.60694 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.7949, "high": 0.795, "low": 0.7292, "close": 0.7367, "volume": 385989211.9, "close_time": 1760000399999, "quote_volume": 293722289.49402, "trades": 463242, "taker_buy_base": 189034810.6, "taker_buy_quote": 143875185.72266 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.7367, "high": 0.7593, "low": 0.7367, "close": 0.753, "volume": 314154110.0, "close_time": 1760003999999, "quote_volume": 235031281.60718, "trades": 283895, "taker_buy_base": 159412300.9, "taker_buy_quote": 119269559.31912 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.753, "high": 0.7606, "low": 0.7462, "close": 0.7553, "volume": 391737199.9, "close_time": 1760007599999, "quote_volume": 295459113.93102, "trades": 325731, "taker_buy_base": 196871119.2, "taker_buy_quote": 148489968.28788 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.7554, "high": 0.7639, "low": 0.7523, "close": 0.7592, "volume": 534063405.0, "close_time": 1760011199999, "quote_volume": 405506988.37301, "trades": 334476, "taker_buy_base": 267909313.7, "taker_buy_quote": 203425429.36008 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.7591, "high": 0.7609, "low": 0.7491, "close": 0.7508, "volume": 27362585.7, "close_time": 1760014799999, "quote_volume": 20669394.11616, "trades": 50067, "taker_buy_base": 12493909.9, "taker_buy_quote": 9436716.94133 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.7507, "high": 0.7588, "low": 0.741, "close": 0.7455, "volume": 32278657.8, "close_time": 1760018399999, "quote_volume": 24189092.65922, "trades": 57850, "taker_buy_base": 15482335.1, "taker_buy_quote": 11605312.3811 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.7454, "high": 0.7678, "low": 0.741, "close": 0.7622, "volume": 37703033.6, "close_time": 1760021999999, "quote_volume": 28425012.11285, "trades": 64874, "taker_buy_base": 18202972.6, "taker_buy_quote": 13723872.3285 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.7623, "high": 0.7726, "low": 0.732, "close": 0.7445, "volume": 25504233.8, "close_time": 1760025599999, "quote_volume": 19240661.50104, "trades": 48117, "taker_buy_base": 12117192.9, "taker_buy_quote": 9148047.74353 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.7445, "high": 0.7566, "low": 0.739, "close": 0.7474, "volume": 20571568.4, "close_time": 1760029199999, "quote_volume": 15362861.8267, "trades": 38144, "taker_buy_base": 10847495.9, "taker_buy_quote": 8101417.85375 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.7474, "high": 0.7702, "low": 0.7448, "close": 0.7697, "volume": 26544011.4, "close_time": 1760032799999, "quote_volume": 20135764.05042, "trades": 46395, "taker_buy_base": 14987538.4, "taker_buy_quote": 11381975.41074 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.7696, "high": 0.7697, "low": 0.7428, "close": 0.7435, "volume": 16558436.5, "close_time": 1760036399999, "quote_volume": 12474730.46383, "trades": 26715, "taker_buy_base": 7267277.6, "taker_buy_quote": 5476392.81956 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.7434, "high": 0.7562, "low": 0.7343, "close": 0.7425, "volume": 12293209.6, "close_time": 1760039999999, "quote_volume": 9151454.59833, "trades": 22235, "taker_buy_base": 6681867.1, "taker_buy_quote": 4974117.87891 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.7425, "high": 0.7478, "low": 0.7083, "close": 0.7439, "volume": 22345361.1, "close_time": 1760043599999, "quote_volume": 16327855.66942, "trades": 40221, "taker_buy_base": 11004776.9, "taker_buy_quote": 8047108.68747 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.7438, "high": 0.7519, "low": 0.7355, "close": 0.7397, "volume": 7169047.7, "close_time": 1760047199999, "quote_volume": 5313987.37562, "trades": 13832, "taker_buy_base": 3616367.8, "taker_buy_quote": 2682582.50254 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.7396, "high": 0.7552, "low": 0.7357, "close": 0.7509, "volume": 10616656.1, "close_time": 1760050799999, "quote_volume": 7929901.03181, "trades": 23779, "taker_buy_base": 6080196.1, "taker_buy_quote": 4540309.03631 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.751, "high": 0.7546, "low": 0.7439, "close": 0.7445, "volume": 5443380.6, "close_time": 1760054399999, "quote_volume": 4078655.85841, "trades": 14570, "taker_buy_base": 2556302.9, "taker_buy_quote": 1915072.63836 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7445, "high": 0.7545, "low": 0.7445, "close": 0.752, "volume": 5494963.0, "close_time": 1760057999999, "quote_volume": 4121379.57489, "trades": 16449, "taker_buy_base": 2983377.0, "taker_buy_quote": 2237587.43942 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.752, "high": 0.7593, "low": 0.7416, "close": 0.7465, "volume": 7494425.2, "close_time": 1760061599999, "quote_volume": 5631795.55505, "trades": 21328, "taker_buy_base": 3637600.7, "taker_buy_quote": 2734413.81557 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.7465, "high": 0.7487, "low": 0.7384, "close": 0.739, "volume": 7776802.0, "close_time": 1760065199999, "quote_volume": 5780372.28843, "trades": 18801, "taker_buy_base": 3599171.2, "taker_buy_quote": 2675156.20654 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.739, "high": 0.7513, "low": 0.7314, "close": 0.7407, "volume": 9428448.1, "close_time": 1760068799999, "quote_volume": 6991070.42547, "trades": 24454, "taker_buy_base": 4027257.4, "taker_buy_quote": 2986279.8127 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.7406, "high": 0.748, "low": 0.732, "close": 0.7343, "volume": 7962691.7, "close_time": 1760072399999, "quote_volume": 5883787.96558, "trades": 23518, "taker_buy_base": 3692191.3, "taker_buy_quote": 2729973.38317 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.7344, "high": 0.7357, "low": 0.7224, "close": 0.7277, "volume": 10487855.9, "close_time": 1760075999999, "quote_volume": 7628861.64944, "trades": 25285, "taker_buy_base": 4212428.5, "taker_buy_quote": 3066044.95371 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.7278, "high": 0.7291, "low": 0.7142, "close": 0.7214, "volume": 15202565.1, "close_time": 1760079599999, "quote_volume": 10956857.07135, "trades": 32447, "taker_buy_base": 7610678.1, "taker_buy_quote": 5486765.08795 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.7213, "high": 0.7214, "low": 0.7034, "close": 0.7139, "volume": 16587119.2, "close_time": 1760083199999, "quote_volume": 11804412.30637, "trades": 37502, "taker_buy_base": 8370297.1, "taker_buy_quote": 5959748.88531 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.7139, "high": 0.7265, "low": 0.7122, "close": 0.7219, "volume": 7904670.6, "close_time": 1760086799999, "quote_volume": 5686035.57772, "trades": 22090, "taker_buy_base": 4009436.9, "taker_buy_quote": 2884718.53869 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.7218, "high": 0.7287, "low": 0.7173, "close": 0.7188, "volume": 4577868.5, "close_time": 1760090399999, "quote_volume": 3308268.52686, "trades": 14759, "taker_buy_base": 2170535.7, "taker_buy_quote": 1568867.62028 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.7187, "high": 0.727, "low": 0.7173, "close": 0.7223, "volume": 5147571.5, "close_time": 1760093999999, "quote_volume": 3712337.15243, "trades": 14486, "taker_buy_base": 2375699.4, "taker_buy_quote": 1713788.41616 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.7223, "high": 0.725, "low": 0.7147, "close": 0.715, "volume": 4851163.0, "close_time": 1760097599999, "quote_volume": 3488397.96584, "trades": 15483, "taker_buy_base": 2187011.6, "taker_buy_quote": 1573307.25744 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.7151, "high": 0.7349, "low": 0.7116, "close": 0.73, "volume": 11230551.6, "close_time": 1760101199999, "quote_volume": 8126887.06627, "trades": 32609, "taker_buy_base": 6210422.2, "taker_buy_quote": 4495447.43218 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.73, "high": 0.7342, "low": 0.719, "close": 0.7235, "volume": 9786846.2, "close_time": 1760104799999, "quote_volume": 7121346.86437, "trades": 29460, "taker_buy_base": 4813901.4, "taker_buy_quote": 3504186.06784 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.7234, "high": 0.727, "low": 0.6906, "close": 0.6935, "volume": 28170816.5, "close_time": 1760108399999, "quote_volume": 19838729.96315, "trades": 59742, "taker_buy_base": 11523358.8, "taker_buy_quote": 8114175.62196 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.6935, "high": 0.695, "low": 0.6401, "close": 0.6494, "volume": 73517836.8, "close_time": 1760111999999, "quote_volume": 48968441.9321, "trades": 151606, "taker_buy_base": 36925640.8, "taker_buy_quote": 24606198.72287 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.6494, "high": 0.6542, "low": 0.6382, "close": 0.6463, "volume": 25000227.0, "close_time": 1760115599999, "quote_volume": 16168268.601, "trades": 68103, "taker_buy_base": 12935645.4, "taker_buy_quote": 8370041.52192 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.6462, "high": 0.6634, "low": 0.6446, "close": 0.6624, "volume": 19101424.9, "close_time": 1760119199999, "quote_volume": 12475975.52526, "trades": 44501, "taker_buy_base": 9803327.4, "taker_buy_quote": 6404030.25543 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.6625, "high": 0.6663, "low": 0.6494, "close": 0.6495, "volume": 9906055.3, "close_time": 1760122799999, "quote_volume": 6525785.33969, "trades": 26932, "taker_buy_base": 4002799.6, "taker_buy_quote": 2640040.18998 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.6495, "high": 0.6546, "low": 0.6409, "close": 0.6542, "volume": 16334506.2, "close_time": 1760126399999, "quote_volume": 10577487.18755, "trades": 35831, "taker_buy_base": 9379844.9, "taker_buy_quote": 6078591.42919 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.6542, "high": 0.6608, "low": 0.589, "close": 0.6126, "volume": 33110367.9, "close_time": 1760129999999, "quote_volume": 20842487.05234, "trades": 62602, "taker_buy_base": 14007902.8, "taker_buy_quote": 8832643.91552 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.6109, "high": 0.701, "low": 0.25, "close": 0.494, "volume": 156898351.3, "close_time": 1760133599999, "quote_volume": 74986705.24748, "trades": 254043, "taker_buy_base": 76548051.8, "taker_buy_quote": 36788825.33428 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.4944, "high": 0.5053, "low": 0.44, "close": 0.4803, "volume": 96153189.4, "close_time": 1760137199999, "quote_volume": 45290700.39039, "trades": 129369, "taker_buy_base": 48840444.5, "taker_buy_quote": 22952177.78321 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.4802, "high": 0.5053, "low": 0.4677, "close": 0.4718, "volume": 71559586.5, "close_time": 1760140799999, "quote_volume": 34721875.34746, "trades": 92666, "taker_buy_base": 37961872.3, "taker_buy_quote": 18441284.73688 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.4717, "high": 0.4829, "low": 0.4483, "close": 0.4788, "volume": 44278092.0, "close_time": 1760144399999, "quote_volume": 20692778.16521, "trades": 60152, "taker_buy_base": 23983112.2, "taker_buy_quote": 11214369.08545 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.4788, "high": 0.4806, "low": 0.4489, "close": 0.4545, "volume": 22865021.7, "close_time": 1760147999999, "quote_volume": 10582847.05925, "trades": 28059, "taker_buy_base": 11829209.4, "taker_buy_quote": 5473300.36471 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.4546, "high": 0.4952, "low": 0.4543, "close": 0.4867, "volume": 24296201.5, "close_time": 1760151599999, "quote_volume": 11658390.15514, "trades": 27156, "taker_buy_base": 12858712.6, "taker_buy_quote": 6170065.92312 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.4866, "high": 0.4872, "low": 0.4646, "close": 0.479, "volume": 25212522.9, "close_time": 1760155199999, "quote_volume": 11973214.94634, "trades": 26754, "taker_buy_base": 11647199.9, "taker_buy_quote": 5531924.5589 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.479, "high": 0.4924, "low": 0.4755, "close": 0.4916, "volume": 18280163.4, "close_time": 1760158799999, "quote_volume": 8804268.93972, "trades": 18507, "taker_buy_base": 8938364.4, "taker_buy_quote": 4305626.01771 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.4916, "high": 0.5038, "low": 0.4816, "close": 0.4942, "volume": 18471198.9, "close_time": 1760162399999, "quote_volume": 9091379.83362, "trades": 17494, "taker_buy_base": 10404794.9, "taker_buy_quote": 5121526.45432 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.4942, "high": 0.4958, "low": 0.4806, "close": 0.483, "volume": 18978073.6, "close_time": 1760165999999, "quote_volume": 9280272.33962, "trades": 21691, "taker_buy_base": 9356376.0, "taker_buy_quote": 4572160.88181 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.483, "high": 0.4947, "low": 0.4783, "close": 0.4788, "volume": 21450227.3, "close_time": 1760169599999, "quote_volume": 10419799.61262, "trades": 19368, "taker_buy_base": 10533238.9, "taker_buy_quote": 5118858.32418 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.4789, "high": 0.4875, "low": 0.4742, "close": 0.4811, "volume": 29506395.0, "close_time": 1760173199999, "quote_volume": 14154769.7516, "trades": 28899, "taker_buy_base": 15420404.1, "taker_buy_quote": 7386446.25162 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.481, "high": 0.4856, "low": 0.462, "close": 0.4658, "volume": 24541455.5, "close_time": 1760176799999, "quote_volume": 11621357.14074, "trades": 45498, "taker_buy_base": 12460992.8, "taker_buy_quote": 5903299.93585 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.4658, "high": 0.4744, "low": 0.4614, "close": 0.4642, "volume": 17430396.9, "close_time": 1760180399999, "quote_volume": 8136625.45604, "trades": 32437, "taker_buy_base": 8753138.3, "taker_buy_quote": 4087482.45024 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.4642, "high": 0.4653, "low": 0.455, "close": 0.4594, "volume": 19041097.6, "close_time": 1760183999999, "quote_volume": 8764291.26751, "trades": 37645, "taker_buy_base": 8690739.4, "taker_buy_quote": 4000773.38782 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.4593, "high": 0.4593, "low": 0.4456, "close": 0.4542, "volume": 22603211.1, "close_time": 1760187599999, "quote_volume": 10216767.61044, "trades": 39643, "taker_buy_base": 12218525.3, "taker_buy_quote": 5519850.24217 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.4543, "high": 0.4561, "low": 0.4412, "close": 0.4522, "volume": 25206945.4, "close_time": 1760191199999, "quote_volume": 11312243.58716, "trades": 42361, "taker_buy_base": 11511635.0, "taker_buy_quote": 5156673.64524 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.4523, "high": 0.4526, "low": 0.4327, "close": 0.4354, "volume": 25592865.6, "close_time": 1760194799999, "quote_volume": 11303625.04434, "trades": 40497, "taker_buy_base": 12003318.3, "taker_buy_quote": 5309018.61944 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.4354, "high": 0.4397, "low": 0.4146, "close": 0.4178, "volume": 36883471.2, "close_time": 1760198399999, "quote_volume": 15760202.4462, "trades": 53963, "taker_buy_base": 15848323.7, "taker_buy_quote": 6777785.28979 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.4179, "high": 0.4275, "low": 0.4114, "close": 0.4163, "volume": 21470253.2, "close_time": 1760201999999, "quote_volume": 9014398.10437, "trades": 32592, "taker_buy_base": 10599519.3, "taker_buy_quote": 4447071.66104 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.4163, "high": 0.4333, "low": 0.4161, "close": 0.4255, "volume": 20159868.1, "close_time": 1760205599999, "quote_volume": 8572791.35553, "trades": 28949, "taker_buy_base": 8732276.0, "taker_buy_quote": 3711951.86445 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.4255, "high": 0.4265, "low": 0.4032, "close": 0.4073, "volume": 21149549.1, "close_time": 1760209199999, "quote_volume": 8697732.27008, "trades": 24298, "taker_buy_base": 10423110.9, "taker_buy_quote": 4285840.96021 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.4073, "high": 0.4089, "low": 0.3916, "close": 0.3945, "volume": 26279090.1, "close_time": 1760212799999, "quote_volume": 10516053.76887, "trades": 34582, "taker_buy_base": 11145125.6, "taker_buy_quote": 4461242.08569 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3945, "high": 0.3962, "low": 0.3863, "close": 0.3904, "volume": 21342733.8, "close_time": 1760216399999, "quote_volume": 8349223.81861, "trades": 25677, "taker_buy_base": 11295421.0, "taker_buy_quote": 4416678.01445 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.3904, "high": 0.3986, "low": 0.3788, "close": 0.3907, "volume": 28803496.0, "close_time": 1760219999999, "quote_volume": 11209417.63191, "trades": 32625, "taker_buy_base": 14741648.1, "taker_buy_quote": 5741788.55995 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.3907, "high": 0.397, "low": 0.3885, "close": 0.3907, "volume": 21670838.0, "close_time": 1760223599999, "quote_volume": 8499385.12693, "trades": 31062, "taker_buy_base": 11035613.6, "taker_buy_quote": 4330764.34589 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.3907, "high": 0.4031, "low": 0.3903, "close": 0.3959, "volume": 14107619.3, "close_time": 1760227199999, "quote_volume": 5583545.93871, "trades": 24571, "taker_buy_base": 7833448.1, "taker_buy_quote": 3099573.6359 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.396, "high": 0.3968, "low": 0.361, "close": 0.3649, "volume": 32522739.0, "close_time": 1760230799999, "quote_volume": 12200645.39112, "trades": 48305, "taker_buy_base": 17164050.9, "taker_buy_quote": 6430598.62723 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.3649, "high": 0.3805, "low": 0.3649, "close": 0.3733, "volume": 30961700.4, "close_time": 1760234399999, "quote_volume": 11560963.18961, "trades": 41385, "taker_buy_base": 17830233.1, "taker_buy_quote": 6659221.08162 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.3734, "high": 0.3798, "low": 0.365, "close": 0.376, "volume": 24934410.2, "close_time": 1760237999999, "quote_volume": 9286278.12808, "trades": 36691, "taker_buy_base": 12674176.3, "taker_buy_quote": 4721645.61163 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.3759, "high": 0.4053, "low": 0.3741, "close": 0.4047, "volume": 53285134.1, "close_time": 1760241599999, "quote_volume": 20919846.44449, "trades": 66223, "taker_buy_base": 29532970.8, "taker_buy_quote": 11605685.63392 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.4046, "high": 0.4185, "low": 0.4016, "close": 0.4092, "volume": 46215120.5, "close_time": 1760245199999, "quote_volume": 18879412.88286, "trades": 66381, "taker_buy_base": 23214597.5, "taker_buy_quote": 9478841.49159 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.4092, "high": 0.4232, "low": 0.4026, "close": 0.4188, "volume": 25918748.6, "close_time": 1760248799999, "quote_volume": 10710513.44741, "trades": 45661, "taker_buy_base": 12580117.9, "taker_buy_quote": 5207741.85557 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.4187, "high": 0.4326, "low": 0.4176, "close": 0.43, "volume": 30666569.9, "close_time": 1760252399999, "quote_volume": 13084547.6653, "trades": 45772, "taker_buy_base": 14611100.0, "taker_buy_quote": 6234848.77863 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.4301, "high": 0.4572, "low": 0.4244, "close": 0.4424, "volume": 32497364.8, "close_time": 1760255999999, "quote_volume": 14340933.94328, "trades": 59948, "taker_buy_base": 18323917.1, "taker_buy_quote": 8089760.45358 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.4424, "high": 0.4457, "low": 0.4324, "close": 0.4375, "volume": 17293791.8, "close_time": 1760259599999, "quote_volume": 7589005.69036, "trades": 36723, "taker_buy_base": 8051739.5, "taker_buy_quote": 3538578.20101 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.4375, "high": 0.4557, "low": 0.4283, "close": 0.4535, "volume": 33430797.2, "close_time": 1760263199999, "quote_volume": 14793716.15792, "trades": 56449, "taker_buy_base": 18813605.6, "taker_buy_quote": 8343273.53249 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.4535, "high": 0.4535, "low": 0.439, "close": 0.4516, "volume": 17975460.7, "close_time": 1760266799999, "quote_volume": 8021148.95618, "trades": 39168, "taker_buy_base": 8079360.2, "taker_buy_quote": 3604683.95978 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.4516, "high": 0.4644, "low": 0.447, "close": 0.4502, "volume": 30129953.4, "close_time": 1760270399999, "quote_volume": 13681391.83091, "trades": 59395, "taker_buy_base": 16743803.8, "taker_buy_quote": 7605607.82882 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.4501, "high": 0.4589, "low": 0.4425, "close": 0.4448, "volume": 22402085.7, "close_time": 1760273999999, "quote_volume": 10051640.53015, "trades": 40532, "taker_buy_base": 10573093.1, "taker_buy_quote": 4746545.88607 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.4449, "high": 0.445, "low": 0.4289, "close": 0.432, "volume": 26609498.5, "close_time": 1760277599999, "quote_volume": 11612703.77816, "trades": 43957, "taker_buy_base": 10630509.2, "taker_buy_quote": 4637587.72194 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.4321, "high": 0.4795, "low": 0.4317, "close": 0.4667, "volume": 33174595.1, "close_time": 1760281199999, "quote_volume": 15189270.12774, "trades": 68053, "taker_buy_base": 16939008.3, "taker_buy_quote": 7740050.97786 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.4667, "high": 0.4763, "low": 0.4459, "close": 0.4515, "volume": 48621141.3, "close_time": 1760284799999, "quote_volume": 22509485.4089, "trades": 93415, "taker_buy_base": 24429738.5, "taker_buy_quote": 11342916.89277 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.4516, "high": 0.4665, "low": 0.4444, "close": 0.4492, "volume": 44185473.4, "close_time": 1760288399999, "quote_volume": 20087669.86236, "trades": 77796, "taker_buy_base": 17276792.1, "taker_buy_quote": 7871845.5191 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.4492, "high": 0.4676, "low": 0.4481, "close": 0.4622, "volume": 18510057.1, "close_time": 1760291999999, "quote_volume": 8523211.10925, "trades": 44781, "taker_buy_base": 9898803.1, "taker_buy_quote": 4558805.98233 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.4621, "high": 0.4727, "low": 0.4562, "close": 0.4627, "volume": 16469299.6, "close_time": 1760295599999, "quote_volume": 7666148.44043, "trades": 38057, "taker_buy_base": 9634855.8, "taker_buy_quote": 4489725.37683 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.4628, "high": 0.4762, "low": 0.4624, "close": 0.4723, "volume": 12513683.5, "close_time": 1760299199999, "quote_volume": 5882520.50593, "trades": 32255, "taker_buy_base": 7135363.4, "taker_buy_quote": 3354492.08126 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.4723, "high": 0.4744, "low": 0.4595, "close": 0.4608, "volume": 13347130.2, "close_time": 1760302799999, "quote_volume": 6217237.75928, "trades": 36177, "taker_buy_base": 5932765.4, "taker_buy_quote": 2767471.28535 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.4608, "high": 0.4627, "low": 0.448, "close": 0.4524, "volume": 14277689.1, "close_time": 1760306399999, "quote_volume": 6482330.91559, "trades": 27423, "taker_buy_base": 6386492.9, "taker_buy_quote": 2898235.2382 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.4523, "high": 0.4582, "low": 0.4462, "close": 0.4565, "volume": 14182882.4, "close_time": 1760309999999, "quote_volume": 6413829.78751, "trades": 30731, "taker_buy_base": 7457949.4, "taker_buy_quote": 3374193.07136 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.4565, "high": 0.4576, "low": 0.4481, "close": 0.4516, "volume": 10237077.4, "close_time": 1760313599999, "quote_volume": 4635870.75083, "trades": 25289, "taker_buy_base": 5070146.4, "taker_buy_quote": 2295943.15303 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4515, "high": 0.4582, "low": 0.4377, "close": 0.4461, "volume": 18674317.9, "close_time": 1760317199999, "quote_volume": 8332464.51676, "trades": 44246, "taker_buy_base": 9144138.6, "taker_buy_quote": 4083201.31024 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.4461, "high": 0.4614, "low": 0.4421, "close": 0.4571, "volume": 14573510.7, "close_time": 1760320799999, "quote_volume": 6600294.09007, "trades": 30636, "taker_buy_base": 8552400.4, "taker_buy_quote": 3880455.30211 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.4571, "high": 0.4587, "low": 0.4471, "close": 0.4566, "volume": 9132233.4, "close_time": 1760324399999, "quote_volume": 4141012.04834, "trades": 20346, "taker_buy_base": 4390620.8, "taker_buy_quote": 1992554.00642 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.4566, "high": 0.4627, "low": 0.4461, "close": 0.448, "volume": 10342930.2, "close_time": 1760327999999, "quote_volume": 4687472.11264, "trades": 23421, "taker_buy_base": 4666534.0, "taker_buy_quote": 2121450.82465 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.4479, "high": 0.4536, "low": 0.4443, "close": 0.4517, "volume": 8173136.0, "close_time": 1760331599999, "quote_volume": 3663508.40738, "trades": 18584, "taker_buy_base": 3711366.2, "taker_buy_quote": 1663913.643 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.4516, "high": 0.4633, "low": 0.4446, "close": 0.4541, "volume": 15695676.6, "close_time": 1760335199999, "quote_volume": 7147525.26546, "trades": 40911, "taker_buy_base": 9027938.5, "taker_buy_quote": 4110815.96721 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.4541, "high": 0.4631, "low": 0.4485, "close": 0.4605, "volume": 8864570.8, "close_time": 1760338799999, "quote_volume": 4042768.28934, "trades": 23351, "taker_buy_base": 4163859.1, "taker_buy_quote": 1897250.67589 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.4605, "high": 0.4816, "low": 0.4554, "close": 0.4604, "volume": 28739702.9, "close_time": 1760342399999, "quote_volume": 13521895.41569, "trades": 54051, "taker_buy_base": 16991416.5, "taker_buy_quote": 8018800.2644 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.4603, "high": 0.4734, "low": 0.4587, "close": 0.4734, "volume": 14208551.3, "close_time": 1760345999999, "quote_volume": 6609243.00943, "trades": 33432, "taker_buy_base": 8318945.2, "taker_buy_quote": 3866896.11172 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.4734, "high": 0.481, "low": 0.4664, "close": 0.479, "volume": 18095972.9, "close_time": 1760349599999, "quote_volume": 8597059.18298, "trades": 41003, "taker_buy_base": 9497217.4, "taker_buy_quote": 4514114.60324 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.4791, "high": 0.4841, "low": 0.4589, "close": 0.462, "volume": 20215706.6, "close_time": 1760353199999, "quote_volume": 9478726.15425, "trades": 34696, "taker_buy_base": 8147997.3, "taker_buy_quote": 3822651.33861 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.462, "high": 0.4632, "low": 0.4351, "close": 0.4396, "volume": 32239713.7, "close_time": 1760356799999, "quote_volume": 14413587.65912, "trades": 50280, "taker_buy_base": 15516141.3, "taker_buy_quote": 6932360.91831 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4395, "high": 0.4485, "low": 0.4353, "close": 0.4392, "volume": 27836287.8, "close_time": 1760360399999, "quote_volume": 12268624.69827, "trades": 42763, "taker_buy_base": 13594496.6, "taker_buy_quote": 5994924.30993 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.4392, "high": 0.4619, "low": 0.4348, "close": 0.4477, "volume": 34553722.3, "close_time": 1760363999999, "quote_volume": 15375149.20911, "trades": 64432, "taker_buy_base": 15806145.9, "taker_buy_quote": 7032630.7228 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.4476, "high": 0.4497, "low": 0.4213, "close": 0.427, "volume": 25883323.4, "close_time": 1760367599999, "quote_volume": 11217981.89433, "trades": 53737, "taker_buy_base": 11777042.2, "taker_buy_quote": 5105741.51341 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.427, "high": 0.4371, "low": 0.4266, "close": 0.4332, "volume": 10802796.1, "close_time": 1760371199999, "quote_volume": 4670179.7692, "trades": 27164, "taker_buy_base": 5605931.8, "taker_buy_quote": 2423868.49634 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.4333, "high": 0.4351, "low": 0.4222, "close": 0.4298, "volume": 22206002.6, "close_time": 1760374799999, "quote_volume": 9501776.75207, "trades": 42019, "taker_buy_base": 8352565.9, "taker_buy_quote": 3575683.68296 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.4298, "high": 0.4393, "low": 0.4262, "close": 0.4381, "volume": 25482341.5, "close_time": 1760378399999, "quote_volume": 10974823.91014, "trades": 45876, "taker_buy_base": 11414781.0, "taker_buy_quote": 4917930.34457 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.438, "high": 0.4446, "low": 0.4334, "close": 0.4387, "volume": 11579291.4, "close_time": 1760381999999, "quote_volume": 5083277.78494, "trades": 24156, "taker_buy_base": 5612733.2, "taker_buy_quote": 2465514.04418 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.4387, "high": 0.4498, "low": 0.4361, "close": 0.4477, "volume": 10996555.5, "close_time": 1760385599999, "quote_volume": 4891973.80406, "trades": 23669, "taker_buy_base": 5908762.4, "taker_buy_quote": 2629807.07675 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.4477, "high": 0.4585, "low": 0.4462, "close": 0.4571, "volume": 8882905.6, "close_time": 1760389199999, "quote_volume": 4019578.73476, "trades": 18905, "taker_buy_base": 4672128.1, "taker_buy_quote": 2112693.36159 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.457, "high": 0.459, "low": 0.4512, "close": 0.4537, "volume": 6563847.0, "close_time": 1760392799999, "quote_volume": 2985561.37737, "trades": 13154, "taker_buy_base": 2838296.1, "taker_buy_quote": 1291373.54027 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.4536, "high": 0.4591, "low": 0.4496, "close": 0.4553, "volume": 8964295.0, "close_time": 1760396399999, "quote_volume": 4063675.47898, "trades": 16101, "taker_buy_base": 4159833.1, "taker_buy_quote": 1885806.12738 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.4554, "high": 0.4654, "low": 0.4528, "close": 0.464, "volume": 10602498.1, "close_time": 1760399999999, "quote_volume": 4886494.33118, "trades": 19251, "taker_buy_base": 6461682.3, "taker_buy_quote": 2976279.20852 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.464, "high": 0.5065, "low": 0.4577, "close": 0.4939, "volume": 41863296.5, "close_time": 1760403599999, "quote_volume": 20347270.75432, "trades": 78014, "taker_buy_base": 22373734.0, "taker_buy_quote": 10870365.17009 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.4939, "high": 0.4992, "low": 0.4702, "close": 0.4721, "volume": 30798660.5, "close_time": 1760407199999, "quote_volume": 14916237.80469, "trades": 52364, "taker_buy_base": 15330575.0, "taker_buy_quote": 7441789.81304 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.472, "high": 0.4726, "low": 0.4593, "close": 0.4676, "volume": 17185627.5, "close_time": 1760410799999, "quote_volume": 8013769.22731, "trades": 33561, "taker_buy_base": 8720619.2, "taker_buy_quote": 4070173.71814 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.4675, "high": 0.4729, "low": 0.4498, "close": 0.4569, "volume": 25338448.1, "close_time": 1760414399999, "quote_volume": 11681285.25088, "trades": 40418, "taker_buy_base": 12381469.4, "taker_buy_quote": 5718194.44463 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4568, "high": 0.461, "low": 0.4424, "close": 0.4466, "volume": 15797104.6, "close_time": 1760417999999, "quote_volume": 7118237.80855, "trades": 32250, "taker_buy_base": 7132130.7, "taker_buy_quote": 3214088.17249 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.4466, "high": 0.4527, "low": 0.4346, "close": 0.4368, "volume": 15603035.0, "close_time": 1760421599999, "quote_volume": 6912080.54685, "trades": 32255, "taker_buy_base": 6544298.1, "taker_buy_quote": 2903720.56965 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.4369, "high": 0.4402, "low": 0.4124, "close": 0.4184, "volume": 33733542.8, "close_time": 1760425199999, "quote_volume": 14291404.50084, "trades": 55010, "taker_buy_base": 14872632.8, "taker_buy_quote": 6292820.32337 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.4185, "high": 0.4216, "low": 0.4088, "close": 0.4131, "volume": 28430758.2, "close_time": 1760428799999, "quote_volume": 11802727.44692, "trades": 44315, "taker_buy_base": 14170107.4, "taker_buy_quote": 5883923.20144 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.4131, "high": 0.4184, "low": 0.4065, "close": 0.413, "volume": 26217536.0, "close_time": 1760432399999, "quote_volume": 10816539.65791, "trades": 34927, "taker_buy_base": 14694228.9, "taker_buy_quote": 6062678.47606 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.413, "high": 0.4173, "low": 0.4123, "close": 0.4147, "volume": 10529341.6, "close_time": 1760435999999, "quote_volume": 4368803.68896, "trades": 18695, "taker_buy_base": 5524066.1, "taker_buy_quote": 2291605.09699 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.4147, "high": 0.4229, "low": 0.4062, "close": 0.4185, "volume": 19766357.5, "close_time": 1760439599999, "quote_volume": 8180209.28173, "trades": 30806, "taker_buy_base": 10056685.7, "taker_buy_quote": 4169344.05698 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.4186, "high": 0.426, "low": 0.4159, "close": 0.4171, "volume": 23576270.4, "close_time": 1760443199999, "quote_volume": 9890861.12256, "trades": 29351, "taker_buy_base": 11796927.5, "taker_buy_quote": 4951119.19095 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4171, "high": 0.4192, "low": 0.4124, "close": 0.4143, "volume": 20268792.0, "close_time": 1760446799999, "quote_volume": 8423169.61737, "trades": 28035, "taker_buy_base": 6053920.9, "taker_buy_quote": 2515860.40602 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.4142, "high": 0.4284, "low": 0.413, "close": 0.4233, "volume": 38517433.8, "close_time": 1760450399999, "quote_volume": 16200152.44045, "trades": 54326, "taker_buy_base": 13949174.4, "taker_buy_quote": 5871149.96783 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.4233, "high": 0.4476, "low": 0.4216, "close": 0.4434, "volume": 38259699.4, "close_time": 1760453999999, "quote_volume": 16629533.41842, "trades": 68280, "taker_buy_base": 17267553.1, "taker_buy_quote": 7510698.346 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.4434, "high": 0.4493, "low": 0.435, "close": 0.4469, "volume": 24639551.1, "close_time": 1760457599999, "quote_volume": 10895643.39355, "trades": 44348, "taker_buy_base": 12334739.6, "taker_buy_quote": 5456650.70939 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.447, "high": 0.463, "low": 0.4421, "close": 0.4475, "volume": 30693694.5, "close_time": 1760461199999, "quote_volume": 13885737.95673, "trades": 54318, "taker_buy_base": 14619464.6, "taker_buy_quote": 6616985.97842 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.4474, "high": 0.4591, "low": 0.4423, "close": 0.4479, "volume": 34978049.8, "close_time": 1760464799999, "quote_volume": 15796482.78174, "trades": 47047, "taker_buy_base": 15741090.5, "taker_buy_quote": 7112573.30306 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.448, "high": 0.4575, "low": 0.4458, "close": 0.4495, "volume": 22750625.5, "close_time": 1760468399999, "quote_volume": 10246685.74558, "trades": 42124, "taker_buy_base": 9228880.5, "taker_buy_quote": 4159438.83265 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.4495, "high": 0.465, "low": 0.4431, "close": 0.4474, "volume": 29758202.6, "close_time": 1760471999999, "quote_volume": 13479706.6218, "trades": 51688, "taker_buy_base": 12529338.5, "taker_buy_quote": 5681642.93332 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4475, "high": 0.4534, "low": 0.4443, "close": 0.4516, "volume": 6583220.9, "close_time": 1760475599999, "quote_volume": 2952500.19532, "trades": 15217, "taker_buy_base": 3249319.7, "taker_buy_quote": 1457969.43299 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.4516, "high": 0.4553, "low": 0.4472, "close": 0.4538, "volume": 4142113.9, "close_time": 1760479199999, "quote_volume": 1862274.80071, "trades": 7526, "taker_buy_base": 2108528.1, "taker_buy_quote": 947826.79903 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.4538, "high": 0.462, "low": 0.4518, "close": 0.4577, "volume": 7074476.8, "close_time": 1760482799999, "quote_volume": 3239812.98445, "trades": 14026, "taker_buy_base": 3673903.0, "taker_buy_quote": 1682801.41655 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.4577, "high": 0.4763, "low": 0.4576, "close": 0.4711, "volume": 16713539.8, "close_time": 1760486399999, "quote_volume": 7842484.83965, "trades": 29444, "taker_buy_base": 8203773.2, "taker_buy_quote": 3847512.71766 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.471, "high": 0.4788, "low": 0.4618, "close": 0.4684, "volume": 18708871.8, "close_time": 1760489999999, "quote_volume": 8789439.61695, "trades": 35156, "taker_buy_base": 8779341.1, "taker_buy_quote": 4125325.45836 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.4683, "high": 0.4688, "low": 0.455, "close": 0.4581, "volume": 12856782.0, "close_time": 1760493599999, "quote_volume": 5907599.17872, "trades": 23779, "taker_buy_base": 6217109.2, "taker_buy_quote": 2855593.97242 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.4581, "high": 0.4778, "low": 0.4575, "close": 0.4694, "volume": 14271826.5, "close_time": 1760497199999, "quote_volume": 6722693.98284, "trades": 29969, "taker_buy_base": 6649366.6, "taker_buy_quote": 3130457.1049 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.4693, "high": 0.4711, "low": 0.4614, "close": 0.4665, "volume": 8718272.3, "close_time": 1760500799999, "quote_volume": 4058691.4607, "trades": 20178, "taker_buy_base": 4374184.0, "taker_buy_quote": 2035969.38749 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.4665, "high": 0.4835, "low": 0.4607, "close": 0.4815, "volume": 12621767.8, "close_time": 1760504399999, "quote_volume": 5966360.20646, "trades": 24175, "taker_buy_base": 6997900.6, "taker_buy_quote": 3311598.0201 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.4816, "high": 0.4856, "low": 0.4664, "close": 0.4706, "volume": 11670865.5, "close_time": 1760507999999, "quote_volume": 5539370.25121, "trades": 25538, "taker_buy_base": 5182876.4, "taker_buy_quote": 2458554.04312 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.4705, "high": 0.4821, "low": 0.4644, "close": 0.4814, "volume": 16111899.4, "close_time": 1760511599999, "quote_volume": 7639664.41712, "trades": 31119, "taker_buy_base": 8683001.7, "taker_buy_quote": 4117587.17972 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.4815, "high": 0.4939, "low": 0.4779, "close": 0.4927, "volume": 27419904.0, "close_time": 1760515199999, "quote_volume": 13336855.95585, "trades": 42019, "taker_buy_base": 13667241.0, "taker_buy_quote": 6646060.87511 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4927, "high": 0.5111, "low": 0.4853, "close": 0.5038, "volume": 59124767.9, "close_time": 1760518799999, "quote_volume": 29646154.338, "trades": 99695, "taker_buy_base": 27959959.0, "taker_buy_quote": 14032765.12364 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.5039, "high": 0.5042, "low": 0.4869, "close": 0.4883, "volume": 19092598.4, "close_time": 1760522399999, "quote_volume": 9477104.64721, "trades": 42224, "taker_buy_base": 8826791.4, "taker_buy_quote": 4384127.09533 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.4883, "high": 0.4948, "low": 0.48, "close": 0.4842, "volume": 19429511.9, "close_time": 1760525999999, "quote_volume": 9470761.45136, "trades": 31749, "taker_buy_base": 9806293.1, "taker_buy_quote": 4781950.73143 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.4841, "high": 0.487, "low": 0.4704, "close": 0.4722, "volume": 19667786.0, "close_time": 1760529599999, "quote_volume": 9407917.68856, "trades": 31071, "taker_buy_base": 9995818.5, "taker_buy_quote": 4784615.43864 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4722, "high": 0.5271, "low": 0.4716, "close": 0.5151, "volume": 37354159.6, "close_time": 1760533199999, "quote_volume": 18602584.91358, "trades": 69012, "taker_buy_base": 20853863.8, "taker_buy_quote": 10374709.34625 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.5152, "high": 0.5383, "low": 0.4961, "close": 0.5326, "volume": 60600474.5, "close_time": 1760536799999, "quote_volume": 31224409.25274, "trades": 124795, "taker_buy_base": 28849825.7, "taker_buy_quote": 14897556.92624 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.5326, "high": 0.5611, "low": 0.5106, "close": 0.517, "volume": 63227608.4, "close_time": 1760540399999, "quote_volume": 33626053.30871, "trades": 149918, "taker_buy_base": 33123537.3, "taker_buy_quote": 17623232.63958 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.5171, "high": 0.5338, "low": 0.5031, "close": 0.5122, "volume": 41268861.7, "close_time": 1760543999999, "quote_volume": 21406952.06177, "trades": 93280, "taker_buy_base": 20323198.4, "taker_buy_quote": 10542963.18993 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.5122, "high": 0.5285, "low": 0.4964, "close": 0.4994, "volume": 26092071.4, "close_time": 1760547599999, "quote_volume": 13377971.37762, "trades": 63313, "taker_buy_base": 12773313.9, "taker_buy_quote": 6563765.85692 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.4995, "high": 0.5024, "low": 0.4803, "close": 0.4966, "volume": 24901382.2, "close_time": 1760551199999, "quote_volume": 12227889.87033, "trades": 55057, "taker_buy_base": 12270476.3, "taker_buy_quote": 6023902.47366 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.4966, "high": 0.497, "low": 0.4838, "close": 0.4911, "volume": 14652913.1, "close_time": 1760554799999, "quote_volume": 7173298.82692, "trades": 35125, "taker_buy_base": 7548680.9, "taker_buy_quote": 3697318.45112 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.4912, "high": 0.4944, "low": 0.4738, "close": 0.4765, "volume": 15824898.3, "close_time": 1760558399999, "quote_volume": 7640475.57953, "trades": 34533, "taker_buy_base": 7247399.9, "taker_buy_quote": 3501793.19392 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.4765, "high": 0.4863, "low": 0.4589, "close": 0.4646, "volume": 33769846.1, "close_time": 1760561999999, "quote_volume": 15827536.91458, "trades": 56435, "taker_buy_base": 15094177.7, "taker_buy_quote": 7075904.12847 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.4646, "high": 0.4669, "low": 0.4519, "close": 0.4548, "volume": 23015837.1, "close_time": 1760565599999, "quote_volume": 10578295.67741, "trades": 53292, "taker_buy_base": 9206508.4, "taker_buy_quote": 4232336.21922 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.4548, "high": 0.4665, "low": 0.4542, "close": 0.458, "volume": 14936576.8, "close_time": 1760569199999, "quote_volume": 6891235.21534, "trades": 25671, "taker_buy_base": 8585118.4, "taker_buy_quote": 3962612.97144 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.458, "high": 0.4687, "low": 0.4572, "close": 0.4674, "volume": 8622887.2, "close_time": 1760572799999, "quote_volume": 3999438.79163, "trades": 20184, "taker_buy_base": 4795090.6, "taker_buy_quote": 2224099.63353 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4674, "high": 0.472, "low": 0.458, "close": 0.4586, "volume": 14069878.7, "close_time": 1760576399999, "quote_volume": 6544913.11038, "trades": 27296, "taker_buy_base": 7152999.8, "taker_buy_quote": 3326764.18908 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.4586, "high": 0.4895, "low": 0.4584, "close": 0.4837, "volume": 20527654.4, "close_time": 1760579999999, "quote_volume": 9779303.93184, "trades": 36798, "taker_buy_base": 11721489.5, "taker_buy_quote": 5584986.53807 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.4837, "high": 0.487, "low": 0.4778, "close": 0.4818, "volume": 14245630.4, "close_time": 1760583599999, "quote_volume": 6865295.52024, "trades": 31258, "taker_buy_base": 7344819.0, "taker_buy_quote": 3539861.2064 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.4819, "high": 0.4919, "low": 0.4786, "close": 0.4847, "volume": 13335193.4, "close_time": 1760587199999, "quote_volume": 6472957.74651, "trades": 34147, "taker_buy_base": 6857023.0, "taker_buy_quote": 3328744.99894 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.4847, "high": 0.4953, "low": 0.4745, "close": 0.4754, "volume": 14322746.0, "close_time": 1760590799999, "quote_volume": 6972834.5735, "trades": 33171, "taker_buy_base": 6490153.4, "taker_buy_quote": 3164808.08166 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.4754, "high": 0.4762, "low": 0.4648, "close": 0.47, "volume": 16346750.5, "close_time": 1760594399999, "quote_volume": 7696858.60144, "trades": 35593, "taker_buy_base": 7183009.5, "taker_buy_quote": 3383922.16199 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.47, "high": 0.4867, "low": 0.4636, "close": 0.4824, "volume": 18839732.6, "close_time": 1760597999999, "quote_volume": 8936826.39083, "trades": 37123, "taker_buy_base": 8811865.6, "taker_buy_quote": 4188957.00736 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.4825, "high": 0.4829, "low": 0.4663, "close": 0.4682, "volume": 10997893.5, "close_time": 1760601599999, "quote_volume": 5197890.07015, "trades": 22331, "taker_buy_base": 5168190.2, "taker_buy_quote": 2442728.39288 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.4683, "high": 0.4721, "low": 0.4618, "close": 0.4632, "volume": 12859197.9, "close_time": 1760605199999, "quote_volume": 5992724.37118, "trades": 18031, "taker_buy_base": 6227518.6, "taker_buy_quote": 2902271.61228 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.4631, "high": 0.4761, "low": 0.4439, "close": 0.4675, "volume": 28852190.2, "close_time": 1760608799999, "quote_volume": 13282911.18375, "trades": 44515, "taker_buy_base": 13686562.4, "taker_buy_quote": 6307886.05831 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.4675, "high": 0.4812, "low": 0.4675, "close": 0.4749, "volume": 11649526.8, "close_time": 1760612399999, "quote_volume": 5532371.23963, "trades": 26642, "taker_buy_base": 5479107.3, "taker_buy_quote": 2602933.84157 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.4749, "high": 0.485, "low": 0.4686, "close": 0.4839, "volume": 12028636.7, "close_time": 1760615999999, "quote_volume": 5726464.62607, "trades": 23588, "taker_buy_base": 5916706.1, "taker_buy_quote": 2817093.38616 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.4839, "high": 0.5129, "low": 0.476, "close": 0.4784, "volume": 47573365.6, "close_time": 1760619599999, "quote_volume": 23395928.35143, "trades": 78169, "taker_buy_base": 23215995.6, "taker_buy_quote": 11427417.96681 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.4783, "high": 0.4796, "low": 0.4592, "close": 0.4626, "volume": 41464279.4, "close_time": 1760623199999, "quote_volume": 19441932.54564, "trades": 74818, "taker_buy_base": 16842091.8, "taker_buy_quote": 7903395.1406 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.4626, "high": 0.472, "low": 0.4533, "close": 0.4618, "volume": 27429890.8, "close_time": 1760626799999, "quote_volume": 12661253.05607, "trades": 49680, "taker_buy_base": 13678560.9, "taker_buy_quote": 6308549.17834 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.4618, "high": 0.4626, "low": 0.4384, "close": 0.4404, "volume": 35152279.3, "close_time": 1760630399999, "quote_volume": 15778230.45349, "trades": 54578, "taker_buy_base": 17704423.3, "taker_buy_quote": 7955935.08278 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.4404, "high": 0.4497, "low": 0.4214, "close": 0.4487, "volume": 40781229.5, "close_time": 1760633999999, "quote_volume": 17708646.54524, "trades": 68170, "taker_buy_base": 20228979.0, "taker_buy_quote": 8795658.78228 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.4486, "high": 0.4487, "low": 0.4342, "close": 0.4355, "volume": 15927698.0, "close_time": 1760637599999, "quote_volume": 6983888.78905, "trades": 29450, "taker_buy_base": 8751687.3, "taker_buy_quote": 3837657.87017 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.4354, "high": 0.4401, "low": 0.43, "close": 0.4342, "volume": 11196502.3, "close_time": 1760641199999, "quote_volume": 4866262.16065, "trades": 23566, "taker_buy_base": 6295828.7, "taker_buy_quote": 2735728.77813 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.4342, "high": 0.4358, "low": 0.423, "close": 0.4323, "volume": 14026583.2, "close_time": 1760644799999, "quote_volume": 6021260.93143, "trades": 27323, "taker_buy_base": 6915890.6, "taker_buy_quote": 2970842.70397 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.4324, "high": 0.4353, "low": 0.4219, "close": 0.4258, "volume": 16946755.3, "close_time": 1760648399999, "quote_volume": 7234992.09947, "trades": 27703, "taker_buy_base": 8180335.2, "taker_buy_quote": 3491069.29448 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.4258, "high": 0.4309, "low": 0.4254, "close": 0.4306, "volume": 13708511.6, "close_time": 1760651999999, "quote_volume": 5870027.83657, "trades": 20284, "taker_buy_base": 5606601.9, "taker_buy_quote": 2401031.72469 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.4307, "high": 0.4337, "low": 0.4248, "close": 0.43, "volume": 8791807.5, "close_time": 1760655599999, "quote_volume": 3774633.93573, "trades": 19079, "taker_buy_base": 4497664.8, "taker_buy_quote": 1931571.80483 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.4301, "high": 0.4354, "low": 0.4291, "close": 0.4319, "volume": 4959971.5, "close_time": 1760659199999, "quote_volume": 2143981.92723, "trades": 14077, "taker_buy_base": 2711707.1, "taker_buy_quote": 1172426.07029 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.4319, "high": 0.4378, "low": 0.4298, "close": 0.4328, "volume": 8972276.3, "close_time": 1760662799999, "quote_volume": 3886525.68714, "trades": 17835, "taker_buy_base": 4744647.7, "taker_buy_quote": 2054365.68843 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.4328, "high": 0.436, "low": 0.4233, "close": 0.4263, "volume": 8136581.7, "close_time": 1760666399999, "quote_volume": 3495772.54743, "trades": 16453, "taker_buy_base": 4143186.2, "taker_buy_quote": 1780252.05164 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.4263, "high": 0.4309, "low": 0.4179, "close": 0.4296, "volume": 14483297.0, "close_time": 1760669999999, "quote_volume": 6133121.2674, "trades": 20943, "taker_buy_base": 7607969.1, "taker_buy_quote": 3225737.69842 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.4296, "high": 0.4392, "low": 0.4293, "close": 0.4351, "volume": 11955665.8, "close_time": 1760673599999, "quote_volume": 5202674.86021, "trades": 20982, "taker_buy_base": 5945215.0, "taker_buy_quote": 2587355.46395 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.4351, "high": 0.4391, "low": 0.4314, "close": 0.4335, "volume": 5614903.7, "close_time": 1760677199999, "quote_volume": 2443375.2538, "trades": 14172, "taker_buy_base": 3092166.2, "taker_buy_quote": 1345594.97997 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.4335, "high": 0.4368, "low": 0.4272, "close": 0.4292, "volume": 6673645.6, "close_time": 1760680799999, "quote_volume": 2878970.25251, "trades": 14919, "taker_buy_base": 3387072.9, "taker_buy_quote": 1461107.41327 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.4292, "high": 0.4331, "low": 0.4122, "close": 0.418, "volume": 20475057.2, "close_time": 1760684399999, "quote_volume": 8616549.94954, "trades": 40385, "taker_buy_base": 8683990.9, "taker_buy_quote": 3655991.9415 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.4179, "high": 0.4194, "low": 0.404, "close": 0.4091, "volume": 35139643.9, "close_time": 1760687999999, "quote_volume": 14413638.54326, "trades": 58803, "taker_buy_base": 16045119.6, "taker_buy_quote": 6588576.97135 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.4091, "high": 0.4118, "low": 0.3857, "close": 0.3882, "volume": 56396313.1, "close_time": 1760691599999, "quote_volume": 22344148.55424, "trades": 88411, "taker_buy_base": 24804214.4, "taker_buy_quote": 9849071.18234 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.3883, "high": 0.4014, "low": 0.385, "close": 0.3914, "volume": 21922884.3, "close_time": 1760695199999, "quote_volume": 8593785.43721, "trades": 41450, "taker_buy_base": 9589022.1, "taker_buy_quote": 3760550.87504 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.3914, "high": 0.3965, "low": 0.3865, "close": 0.3888, "volume": 19875624.0, "close_time": 1760698799999, "quote_volume": 7776278.28837, "trades": 37303, "taker_buy_base": 8903228.8, "taker_buy_quote": 3485670.87606 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.3889, "high": 0.4143, "low": 0.3888, "close": 0.4073, "volume": 36273451.2, "close_time": 1760702399999, "quote_volume": 14589244.88825, "trades": 54758, "taker_buy_base": 19969744.8, "taker_buy_quote": 8026575.49179 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.4073, "high": 0.4082, "low": 0.3981, "close": 0.3988, "volume": 12673544.0, "close_time": 1760705999999, "quote_volume": 5117595.61119, "trades": 20145, "taker_buy_base": 4692840.3, "taker_buy_quote": 1895553.79375 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.3988, "high": 0.406, "low": 0.395, "close": 0.4028, "volume": 21057596.5, "close_time": 1760709599999, "quote_volume": 8426435.19392, "trades": 36472, "taker_buy_base": 10654138.7, "taker_buy_quote": 4268075.66851 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.4028, "high": 0.4046, "low": 0.3865, "close": 0.3906, "volume": 20242373.6, "close_time": 1760713199999, "quote_volume": 7974548.23239, "trades": 38168, "taker_buy_base": 9098414.8, "taker_buy_quote": 3586287.88324 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.3906, "high": 0.4107, "low": 0.39, "close": 0.4101, "volume": 26268995.9, "close_time": 1760716799999, "quote_volume": 10481905.5266, "trades": 37701, "taker_buy_base": 16186894.0, "taker_buy_quote": 6459795.09302 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.4101, "high": 0.4177, "low": 0.4044, "close": 0.4065, "volume": 17965233.9, "close_time": 1760720399999, "quote_volume": 7379182.88456, "trades": 34323, "taker_buy_base": 9606977.2, "taker_buy_quote": 3945842.05625 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.4066, "high": 0.4082, "low": 0.4016, "close": 0.4079, "volume": 9114010.9, "close_time": 1760723999999, "quote_volume": 3691337.94367, "trades": 20460, "taker_buy_base": 4734098.4, "taker_buy_quote": 1917819.53243 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.408, "high": 0.4131, "low": 0.403, "close": 0.4047, "volume": 12655757.3, "close_time": 1760727599999, "quote_volume": 5162273.26375, "trades": 22065, "taker_buy_base": 6413341.0, "taker_buy_quote": 2618277.27453 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.4048, "high": 0.4073, "low": 0.3989, "close": 0.4045, "volume": 6043468.2, "close_time": 1760731199999, "quote_volume": 2431822.02531, "trades": 13028, "taker_buy_base": 3063776.6, "taker_buy_quote": 1232601.90485 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.4046, "high": 0.4139, "low": 0.4011, "close": 0.4074, "volume": 13186254.5, "close_time": 1760734799999, "quote_volume": 5402042.27822, "trades": 15656, "taker_buy_base": 5335134.6, "taker_buy_quote": 2183225.52578 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.4075, "high": 0.4137, "low": 0.4067, "close": 0.413, "volume": 5710644.7, "close_time": 1760738399999, "quote_volume": 2344315.63514, "trades": 11140, "taker_buy_base": 3287471.5, "taker_buy_quote": 1349566.23672 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.413, "high": 0.4135, "low": 0.4066, "close": 0.4106, "volume": 4162464.1, "close_time": 1760741999999, "quote_volume": 1705944.25178, "trades": 6779, "taker_buy_base": 1560048.3, "taker_buy_quote": 639366.30633 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.4106, "high": 0.4109, "low": 0.4035, "close": 0.4056, "volume": 4509539.9, "close_time": 1760745599999, "quote_volume": 1830857.21669, "trades": 6345, "taker_buy_base": 2007671.3, "taker_buy_quote": 815811.35747 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4055, "high": 0.409, "low": 0.4017, "close": 0.4055, "volume": 4609620.3, "close_time": 1760749199999, "quote_volume": 1868592.22065, "trades": 8370, "taker_buy_base": 2373093.4, "taker_buy_quote": 961783.43116 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.4054, "high": 0.4196, "low": 0.4054, "close": 0.4154, "volume": 12085278.0, "close_time": 1760752799999, "quote_volume": 4995055.24577, "trades": 16463, "taker_buy_base": 7299801.7, "taker_buy_quote": 3017308.915 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.4154, "high": 0.4234, "low": 0.414, "close": 0.4167, "volume": 10393987.6, "close_time": 1760756399999, "quote_volume": 4345979.16337, "trades": 17808, "taker_buy_base": 4833331.4, "taker_buy_quote": 2020657.83093 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.4166, "high": 0.4204, "low": 0.4144, "close": 0.4189, "volume": 4814427.2, "close_time": 1760759999999, "quote_volume": 2012296.40481, "trades": 10620, "taker_buy_base": 2045556.1, "taker_buy_quote": 854723.29323 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.419, "high": 0.419, "low": 0.4106, "close": 0.4116, "volume": 3948767.9, "close_time": 1760763599999, "quote_volume": 1635958.78429, "trades": 8827, "taker_buy_base": 1765877.2, "taker_buy_quote": 731797.45212 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.4116, "high": 0.4153, "low": 0.4085, "close": 0.4147, "volume": 5145817.8, "close_time": 1760767199999, "quote_volume": 2120480.67444, "trades": 8494, "taker_buy_base": 2346516.6, "taker_buy_quote": 967535.61162 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.4148, "high": 0.4158, "low": 0.4095, "close": 0.4116, "volume": 4312804.3, "close_time": 1760770799999, "quote_volume": 1778488.55188, "trades": 9448, "taker_buy_base": 1981978.9, "taker_buy_quote": 817264.6024 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.4117, "high": 0.4217, "low": 0.4089, "close": 0.41, "volume": 13099500.7, "close_time": 1760774399999, "quote_volume": 5446227.43235, "trades": 23180, "taker_buy_base": 5572243.6, "taker_buy_quote": 2321328.89879 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.4101, "high": 0.4166, "low": 0.4098, "close": 0.4109, "volume": 5152139.6, "close_time": 1760777999999, "quote_volume": 2123325.42403, "trades": 11201, "taker_buy_base": 2665973.1, "taker_buy_quote": 1098910.56255 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.411, "high": 0.4163, "low": 0.407, "close": 0.4152, "volume": 4926315.7, "close_time": 1760781599999, "quote_volume": 2026677.20554, "trades": 9400, "taker_buy_base": 2377184.6, "taker_buy_quote": 978039.38747 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.4153, "high": 0.4238, "low": 0.4134, "close": 0.4145, "volume": 9970425.6, "close_time": 1760785199999, "quote_volume": 4182100.6542, "trades": 15452, "taker_buy_base": 5323985.3, "taker_buy_quote": 2234741.63531 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.4144, "high": 0.4219, "low": 0.4141, "close": 0.4168, "volume": 11089801.6, "close_time": 1760788799999, "quote_volume": 4627636.72049, "trades": 13042, "taker_buy_base": 3758300.4, "taker_buy_quote": 1567876.98843 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.4169, "high": 0.417, "low": 0.4025, "close": 0.4057, "volume": 14583669.1, "close_time": 1760792399999, "quote_volume": 5958758.98229, "trades": 16409, "taker_buy_base": 5595868.3, "taker_buy_quote": 2284926.91479 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.4056, "high": 0.4092, "low": 0.3966, "close": 0.3981, "volume": 28212954.0, "close_time": 1760795999999, "quote_volume": 11351352.58789, "trades": 24643, "taker_buy_base": 11243258.3, "taker_buy_quote": 4519608.3134 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.3981, "high": 0.409, "low": 0.3964, "close": 0.406, "volume": 16018731.3, "close_time": 1760799599999, "quote_volume": 6439381.43336, "trades": 18438, "taker_buy_base": 9582673.0, "taker_buy_quote": 3847858.85304 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.406, "high": 0.4104, "low": 0.4033, "close": 0.4068, "volume": 5299784.9, "close_time": 1760803199999, "quote_volume": 2152518.47054, "trades": 8956, "taker_buy_base": 2287810.8, "taker_buy_quote": 929213.49486 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.4068, "high": 0.4099, "low": 0.3992, "close": 0.4043, "volume": 10291100.0, "close_time": 1760806799999, "quote_volume": 4139079.03708, "trades": 14059, "taker_buy_base": 4157914.1, "taker_buy_quote": 1672502.47431 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.4042, "high": 0.4125, "low": 0.4015, "close": 0.4119, "volume": 5454225.8, "close_time": 1760810399999, "quote_volume": 2222579.48354, "trades": 10533, "taker_buy_base": 2507793.7, "taker_buy_quote": 1023341.15734 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.4118, "high": 0.417, "low": 0.4084, "close": 0.4122, "volume": 7299545.1, "close_time": 1760813999999, "quote_volume": 3008452.10157, "trades": 9808, "taker_buy_base": 2842904.4, "taker_buy_quote": 1172054.01553 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.4122, "high": 0.4154, "low": 0.4114, "close": 0.4145, "volume": 1734177.0, "close_time": 1760817599999, "quote_volume": 716493.7872, "trades": 4950, "taker_buy_base": 838515.1, "taker_buy_quote": 346452.25879 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.4144, "high": 0.4204, "low": 0.4128, "close": 0.4153, "volume": 5126450.5, "close_time": 1760821199999, "quote_volume": 2135943.64302, "trades": 7225, "taker_buy_base": 2655596.6, "taker_buy_quote": 1106009.11014 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.4153, "high": 0.4166, "low": 0.4124, "close": 0.4158, "volume": 2249957.0, "close_time": 1760824799999, "quote_volume": 931803.26449, "trades": 5404, "taker_buy_base": 1064722.7, "taker_buy_quote": 441062.29286 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.4157, "high": 0.4162, "low": 0.4125, "close": 0.4134, "volume": 3066769.4, "close_time": 1760828399999, "quote_volume": 1269397.63362, "trades": 5596, "taker_buy_base": 1418945.2, "taker_buy_quote": 587169.40663 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.4133, "high": 0.416, "low": 0.4124, "close": 0.4152, "volume": 1005206.5, "close_time": 1760831999999, "quote_volume": 416764.98315, "trades": 3224, "taker_buy_base": 494665.6, "taker_buy_quote": 205077.70415 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4152, "high": 0.4158, "low": 0.4097, "close": 0.4156, "volume": 3824265.4, "close_time": 1760835599999, "quote_volume": 1577255.439, "trades": 8163, "taker_buy_base": 1947771.5, "taker_buy_quote": 803522.73451 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.4155, "high": 0.4208, "low": 0.4133, "close": 0.4202, "volume": 4789836.4, "close_time": 1760839199999, "quote_volume": 2001943.41802, "trades": 9161, "taker_buy_base": 2955953.0, "taker_buy_quote": 1235780.1472 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.4201, "high": 0.4236, "low": 0.418, "close": 0.4219, "volume": 3133735.8, "close_time": 1760842799999, "quote_volume": 1318032.37079, "trades": 7757, "taker_buy_base": 1503597.2, "taker_buy_quote": 632528.00571 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.4219, "high": 0.427, "low": 0.4199, "close": 0.423, "volume": 4200629.5, "close_time": 1760846399999, "quote_volume": 1775737.49888, "trades": 9940, "taker_buy_base": 2285020.3, "taker_buy_quote": 966050.15276 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.4231, "high": 0.4243, "low": 0.4162, "close": 0.4174, "volume": 3178882.2, "close_time": 1760849999999, "quote_volume": 1333215.69267, "trades": 8457, "taker_buy_base": 1395375.0, "taker_buy_quote": 585132.33329 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.4175, "high": 0.4209, "low": 0.4156, "close": 0.4179, "volume": 3190118.1, "close_time": 1760853599999, "quote_volume": 1331718.60155, "trades": 7127, "taker_buy_base": 1547714.0, "taker_buy_quote": 645909.61598 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.4179, "high": 0.4194, "low": 0.4115, "close": 0.4133, "volume": 5180188.4, "close_time": 1760857199999, "quote_volume": 2146090.52235, "trades": 8857, "taker_buy_base": 2256513.5, "taker_buy_quote": 934948.33784 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.4133, "high": 0.4146, "low": 0.41, "close": 0.412, "volume": 2802839.2, "close_time": 1760860799999, "quote_volume": 1155122.2748, "trades": 5800, "taker_buy_base": 903710.8, "taker_buy_quote": 372871.39418 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.4119, "high": 0.4176, "low": 0.4074, "close": 0.4097, "volume": 8423363.3, "close_time": 1760864399999, "quote_volume": 3472056.05184, "trades": 17784, "taker_buy_base": 3894046.3, "taker_buy_quote": 1604130.20022 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.4096, "high": 0.4214, "low": 0.4037, "close": 0.4204, "volume": 12499426.8, "close_time": 1760867999999, "quote_volume": 5151418.21754, "trades": 26229, "taker_buy_base": 6459863.2, "taker_buy_quote": 2662393.09432 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.4205, "high": 0.4227, "low": 0.4125, "close": 0.4204, "volume": 15591936.3, "close_time": 1760871599999, "quote_volume": 6510803.65112, "trades": 24237, "taker_buy_base": 5750417.7, "taker_buy_quote": 2401843.2662 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.4203, "high": 0.4245, "low": 0.418, "close": 0.4192, "volume": 6933640.6, "close_time": 1760875199999, "quote_volume": 2917099.62821, "trades": 14222, "taker_buy_base": 3240174.5, "taker_buy_quote": 1363797.94836 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.4191, "high": 0.4209, "low": 0.4132, "close": 0.4176, "volume": 6226170.4, "close_time": 1760878799999, "quote_volume": 2591359.75526, "trades": 12323, "taker_buy_base": 3093153.8, "taker_buy_quote": 1287656.63772 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.4176, "high": 0.4272, "low": 0.4143, "close": 0.4251, "volume": 7911996.7, "close_time": 1760882399999, "quote_volume": 3335170.31871, "trades": 16802, "taker_buy_base": 4227226.4, "taker_buy_quote": 1782624.22457 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.4252, "high": 0.4299, "low": 0.4227, "close": 0.4265, "volume": 8124816.3, "close_time": 1760885999999, "quote_volume": 3468156.83354, "trades": 19769, "taker_buy_base": 4105536.5, "taker_buy_quote": 1752720.54894 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.4265, "high": 0.4332, "low": 0.4217, "close": 0.4292, "volume": 12076432.6, "close_time": 1760889599999, "quote_volume": 5164017.37063, "trades": 18327, "taker_buy_base": 6900744.8, "taker_buy_quote": 2953929.56097 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.4292, "high": 0.4312, "low": 0.4237, "close": 0.4276, "volume": 8614251.7, "close_time": 1760893199999, "quote_volume": 3676836.06574, "trades": 17365, "taker_buy_base": 3943111.6, "taker_buy_quote": 1683651.56091 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.4276, "high": 0.4363, "low": 0.4265, "close": 0.4282, "volume": 8022601.1, "close_time": 1760896799999, "quote_volume": 3465690.96466, "trades": 18348, "taker_buy_base": 4147442.5, "taker_buy_quote": 1791548.63233 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.4283, "high": 0.4303, "low": 0.4214, "close": 0.4262, "volume": 11270596.3, "close_time": 1760900399999, "quote_volume": 4797676.45848, "trades": 14574, "taker_buy_base": 3277466.4, "taker_buy_quote": 1396928.18088 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.4261, "high": 0.4264, "low": 0.4224, "close": 0.4243, "volume": 3487245.6, "close_time": 1760903999999, "quote_volume": 1478586.80065, "trades": 8816, "taker_buy_base": 1866556.9, "taker_buy_quote": 791335.19044 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.4243, "high": 0.4255, "low": 0.4228, "close": 0.4247, "volume": 1632024.8, "close_time": 1760907599999, "quote_volume": 692506.24544, "trades": 4179, "taker_buy_base": 986267.9, "taker_buy_quote": 418513.92201 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.4248, "high": 0.4251, "low": 0.4195, "close": 0.4219, "volume": 1765843.1, "close_time": 1760911199999, "quote_volume": 744713.69864, "trades": 3885, "taker_buy_base": 747898.4, "taker_buy_quote": 315400.42811 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.422, "high": 0.4237, "low": 0.4204, "close": 0.4228, "volume": 2543237.3, "close_time": 1760914799999, "quote_volume": 1073275.30068, "trades": 5921, "taker_buy_base": 1211857.3, "taker_buy_quote": 511489.46783 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.4227, "high": 0.4227, "low": 0.4125, "close": 0.4134, "volume": 5809032.3, "close_time": 1760918399999, "quote_volume": 2421140.88286, "trades": 8205, "taker_buy_base": 2647012.3, "taker_buy_quote": 1103684.73747 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4134, "high": 0.4136, "low": 0.4027, "close": 0.4064, "volume": 10978412.4, "close_time": 1760921999999, "quote_volume": 4465777.99068, "trades": 18213, "taker_buy_base": 5310671.8, "taker_buy_quote": 2159817.95606 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.4064, "high": 0.41, "low": 0.4001, "close": 0.4021, "volume": 8754245.4, "close_time": 1760925599999, "quote_volume": 3542023.59917, "trades": 14556, "taker_buy_base": 4216807.1, "taker_buy_quote": 1706671.43479 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.4021, "high": 0.4105, "low": 0.3971, "close": 0.4075, "volume": 15600835.2, "close_time": 1760929199999, "quote_volume": 6302822.9827, "trades": 16649, "taker_buy_base": 9057792.7, "taker_buy_quote": 3661594.24987 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.4075, "high": 0.4212, "low": 0.4063, "close": 0.4189, "volume": 6593781.0, "close_time": 1760932799999, "quote_volume": 2730369.71183, "trades": 13266, "taker_buy_base": 2983357.7, "taker_buy_quote": 1235147.99312 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.419, "high": 0.4226, "low": 0.4184, "close": 0.422, "volume": 6772116.9, "close_time": 1760936399999, "quote_volume": 2847636.09553, "trades": 12640, "taker_buy_base": 2591201.1, "taker_buy_quote": 1089939.23521 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.4221, "high": 0.4266, "low": 0.4195, "close": 0.4245, "volume": 7942098.8, "close_time": 1760939999999, "quote_volume": 3358844.17701, "trades": 11269, "taker_buy_base": 4146561.4, "taker_buy_quote": 1753642.54845 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.4246, "high": 0.4279, "low": 0.4226, "close": 0.4247, "volume": 7142330.5, "close_time": 1760943599999, "quote_volume": 3039673.36257, "trades": 10453, "taker_buy_base": 2981784.2, "taker_buy_quote": 1269545.50395 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.4246, "high": 0.4256, "low": 0.4212, "close": 0.4219, "volume": 6205611.3, "close_time": 1760947199999, "quote_volume": 2626650.39333, "trades": 8917, "taker_buy_base": 2733587.5, "taker_buy_quote": 1157703.51288 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.4218, "high": 0.4254, "low": 0.4175, "close": 0.4215, "volume": 5924516.5, "close_time": 1760950799999, "quote_volume": 2496481.75837, "trades": 9968, "taker_buy_base": 2989465.4, "taker_buy_quote": 1260894.219 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.4214, "high": 0.4214, "low": 0.4171, "close": 0.4197, "volume": 4043104.8, "close_time": 1760954399999, "quote_volume": 1694289.22876, "trades": 7022, "taker_buy_base": 1736951.6, "taker_buy_quote": 728024.06383 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.4197, "high": 0.4208, "low": 0.4126, "close": 0.4141, "volume": 8415929.3, "close_time": 1760957999999, "quote_volume": 3506327.72712, "trades": 11930, "taker_buy_base": 3181834.9, "taker_buy_quote": 1325932.32672 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.4141, "high": 0.4169, "low": 0.4127, "close": 0.4162, "volume": 4652337.2, "close_time": 1760961599999, "quote_volume": 1928520.91248, "trades": 8728, "taker_buy_base": 2458480.5, "taker_buy_quote": 1019323.5884 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.4162, "high": 0.4186, "low": 0.41, "close": 0.415, "volume": 12800386.5, "close_time": 1760965199999, "quote_volume": 5321416.50653, "trades": 13511, "taker_buy_base": 4457215.4, "taker_buy_quote": 1853855.67588 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.4151, "high": 0.4162, "low": 0.41, "close": 0.4132, "volume": 7327426.6, "close_time": 1760968799999, "quote_volume": 3023079.76017, "trades": 12288, "taker_buy_base": 3487598.1, "taker_buy_quote": 1439259.81175 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.4133, "high": 0.4139, "low": 0.4069, "close": 0.4081, "volume": 6596131.2, "close_time": 1760972399999, "quote_volume": 2701221.49444, "trades": 10367, "taker_buy_base": 2892466.0, "taker_buy_quote": 1184086.0697 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.4082, "high": 0.4134, "low": 0.4053, "close": 0.4074, "volume": 8758260.8, "close_time": 1760975999999, "quote_volume": 3581693.94215, "trades": 13949, "taker_buy_base": 4759416.2, "taker_buy_quote": 1946531.11838 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.4073, "high": 0.4073, "low": 0.3967, "close": 0.4027, "volume": 22298582.3, "close_time": 1760979599999, "quote_volume": 8948818.76877, "trades": 27239, "taker_buy_base": 13160863.3, "taker_buy_quote": 5281756.95673 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.4028, "high": 0.4054, "low": 0.3888, "close": 0.3922, "volume": 14824858.8, "close_time": 1760983199999, "quote_volume": 5866741.82731, "trades": 23053, "taker_buy_base": 6845628.6, "taker_buy_quote": 2712996.6462 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.3922, "high": 0.3952, "low": 0.3715, "close": 0.3847, "volume": 43290662.6, "close_time": 1760986799999, "quote_volume": 16585305.13331, "trades": 45320, "taker_buy_base": 20418850.7, "taker_buy_quote": 7806812.07992 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.3846, "high": 0.3919, "low": 0.3805, "close": 0.3894, "volume": 14581549.2, "close_time": 1760990399999, "quote_volume": 5612831.93515, "trades": 26160, "taker_buy_base": 7015153.7, "taker_buy_quote": 2703096.34096 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3893, "high": 0.3928, "low": 0.3875, "close": 0.3921, "volume": 3850788.2, "close_time": 1760993999999, "quote_volume": 1502249.72724, "trades": 10280, "taker_buy_base": 1893740.2, "taker_buy_quote": 738991.11601 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.3922, "high": 0.396, "low": 0.3913, "close": 0.393, "volume": 3793752.1, "close_time": 1760997599999, "quote_volume": 1492051.90649, "trades": 7639, "taker_buy_base": 1918170.4, "taker_buy_quote": 754515.77884 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.3929, "high": 0.3942, "low": 0.3914, "close": 0.393, "volume": 2406413.4, "close_time": 1761001199999, "quote_volume": 945416.31688, "trades": 5761, "taker_buy_base": 1185745.6, "taker_buy_quote": 465849.78997 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.393, "high": 0.4006, "low": 0.3927, "close": 0.3991, "volume": 4378124.7, "close_time": 1761004799999, "quote_volume": 1740033.27303, "trades": 9826, "taker_buy_base": 2242954.7, "taker_buy_quote": 890897.6 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.399, "high": 0.4081, "low": 0.3969, "close": 0.4034, "volume": 9693384.4, "close_time": 1761008399999, "quote_volume": 3906720.76553, "trades": 19213, "taker_buy_base": 4806455.0, "taker_buy_quote": 1935606.75803 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.4035, "high": 0.4055, "low": 0.3998, "close": 0.4027, "volume": 5727791.3, "close_time": 1761011999999, "quote_volume": 2302504.19751, "trades": 13218, "taker_buy_base": 2963988.7, "taker_buy_quote": 1191370.28014 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.4028, "high": 0.415, "low": 0.4015, "close": 0.4044, "volume": 13842391.6, "close_time": 1761015599999, "quote_volume": 5660443.82927, "trades": 25388, "taker_buy_base": 7325423.8, "taker_buy_quote": 2996261.19219 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.4045, "high": 0.4128, "low": 0.403, "close": 0.409, "volume": 6470188.1, "close_time": 1761019199999, "quote_volume": 2640045.1689, "trades": 15777, "taker_buy_base": 3244420.0, "taker_buy_quote": 1323692.55226 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.409, "high": 0.4107, "low": 0.398, "close": 0.3991, "volume": 14587608.3, "close_time": 1761022799999, "quote_volume": 5882478.14893, "trades": 28093, "taker_buy_base": 6344192.3, "taker_buy_quote": 2559243.24704 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.3992, "high": 0.4002, "low": 0.3919, "close": 0.3924, "volume": 10396201.5, "close_time": 1761026399999, "quote_volume": 4113983.22454, "trades": 14833, "taker_buy_base": 5178651.8, "taker_buy_quote": 2048981.17954 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.3924, "high": 0.3963, "low": 0.3879, "close": 0.3943, "volume": 5836325.2, "close_time": 1761029999999, "quote_volume": 2290187.57788, "trades": 12125, "taker_buy_base": 2732578.1, "taker_buy_quote": 1072557.54037 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.3942, "high": 0.3955, "low": 0.3887, "close": 0.3955, "volume": 5269455.7, "close_time": 1761033599999, "quote_volume": 2067457.21039, "trades": 11720, "taker_buy_base": 2449643.8, "taker_buy_quote": 962268.45383 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3955, "high": 0.3955, "low": 0.3858, "close": 0.3898, "volume": 6644177.4, "close_time": 1761037199999, "quote_volume": 2588565.86514, "trades": 10464, "taker_buy_base": 2482279.8, "taker_buy_quote": 967592.26499 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.3897, "high": 0.3913, "low": 0.3877, "close": 0.3882, "volume": 2591213.0, "close_time": 1761040799999, "quote_volume": 1009385.61833, "trades": 6402, "taker_buy_base": 1280785.9, "taker_buy_quote": 498978.42362 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.3882, "high": 0.4011, "low": 0.3877, "close": 0.3982, "volume": 6917181.7, "close_time": 1761044399999, "quote_volume": 2732412.83768, "trades": 15364, "taker_buy_base": 3863897.9, "taker_buy_quote": 1525313.77405 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.3982, "high": 0.3996, "low": 0.3947, "close": 0.3948, "volume": 5503015.5, "close_time": 1761047999999, "quote_volume": 2184668.81672, "trades": 12943, "taker_buy_base": 2697098.3, "taker_buy_quote": 1070810.39879 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3948, "high": 0.3976, "low": 0.3888, "close": 0.3892, "volume": 7206258.9, "close_time": 1761051599999, "quote_volume": 2833542.3755, "trades": 14995, "taker_buy_base": 3254541.7, "taker_buy_quote": 1280045.52905 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.3893, "high": 0.3976, "low": 0.388, "close": 0.396, "volume": 5859336.7, "close_time": 1761055199999, "quote_volume": 2301399.23909, "trades": 16645, "taker_buy_base": 2874600.7, "taker_buy_quote": 1129253.89115 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.3961, "high": 0.4349, "low": 0.3951, "close": 0.4309, "volume": 34933474.2, "close_time": 1761058799999, "quote_volume": 14656779.09802, "trades": 51704, "taker_buy_base": 21192662.9, "taker_buy_quote": 8881329.9383 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.431, "high": 0.4349, "low": 0.4231, "close": 0.4279, "volume": 25249246.7, "close_time": 1761062399999, "quote_volume": 10825922.38612, "trades": 44931, "taker_buy_base": 12670929.5, "taker_buy_quote": 5430503.80917 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.4279, "high": 0.4293, "low": 0.4154, "close": 0.4172, "volume": 19397204.8, "close_time": 1761065999999, "quote_volume": 8206412.1393, "trades": 28971, "taker_buy_base": 7399870.3, "taker_buy_quote": 3131273.2826 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.4173, "high": 0.425, "low": 0.4102, "close": 0.4242, "volume": 11777919.3, "close_time": 1761069599999, "quote_volume": 4918638.86865, "trades": 27302, "taker_buy_base": 5847961.0, "taker_buy_quote": 2443398.17146 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.4242, "high": 0.425, "low": 0.4171, "close": 0.4209, "volume": 5251170.9, "close_time": 1761073199999, "quote_volume": 2208662.33405, "trades": 12164, "taker_buy_base": 2409609.3, "taker_buy_quote": 1013722.68792 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.4208, "high": 0.4221, "low": 0.417, "close": 0.4171, "volume": 3319152.9, "close_time": 1761076799999, "quote_volume": 1391684.37698, "trades": 7374, "taker_buy_base": 1457440.2, "taker_buy_quote": 611166.98944 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.4172, "high": 0.4189, "low": 0.4104, "close": 0.4113, "volume": 4768823.0, "close_time": 1761080399999, "quote_volume": 1972054.82258, "trades": 10482, "taker_buy_base": 2560948.4, "taker_buy_quote": 1059290.16671 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.4113, "high": 0.4122, "low": 0.4025, "close": 0.409, "volume": 8354028.1, "close_time": 1761083999999, "quote_volume": 3395167.38597, "trades": 9786, "taker_buy_base": 4079430.5, "taker_buy_quote": 1658074.28389 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.409, "high": 0.4095, "low": 0.3973, "close": 0.3997, "volume": 9018338.1, "close_time": 1761087599999, "quote_volume": 3628636.68781, "trades": 17388, "taker_buy_base": 4191945.3, "taker_buy_quote": 1686551.54653 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.3997, "high": 0.4018, "low": 0.3934, "close": 0.3981, "volume": 5987075.0, "close_time": 1761091199999, "quote_volume": 2379481.9537, "trades": 14030, "taker_buy_base": 3059268.2, "taker_buy_quote": 1216234.4073 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3981, "high": 0.3981, "low": 0.3815, "close": 0.384, "volume": 17129146.1, "close_time": 1761094799999, "quote_volume": 6668515.26775, "trades": 24783, "taker_buy_base": 6850050.0, "taker_buy_quote": 2668916.28758 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.384, "high": 0.3866, "low": 0.377, "close": 0.3826, "volume": 12068932.6, "close_time": 1761098399999, "quote_volume": 4606174.82038, "trades": 17584, "taker_buy_base": 6278197.4, "taker_buy_quote": 2396529.46223 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.3827, "high": 0.3837, "low": 0.3804, "close": 0.3813, "volume": 5872379.5, "close_time": 1761101999999, "quote_volume": 2242604.76156, "trades": 8532, "taker_buy_base": 3321330.4, "taker_buy_quote": 1268080.2003 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.3812, "high": 0.3814, "low": 0.3731, "close": 0.3764, "volume": 7674527.9, "close_time": 1761105599999, "quote_volume": 2892773.3718, "trades": 12752, "taker_buy_base": 3650652.8, "taker_buy_quote": 1375619.41737 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3764, "high": 0.3784, "low": 0.3653, "close": 0.3756, "volume": 16325945.1, "close_time": 1761109199999, "quote_volume": 6071630.68036, "trades": 19601, "taker_buy_base": 8221367.9, "taker_buy_quote": 3061409.93026 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.3755, "high": 0.3785, "low": 0.3683, "close": 0.377, "volume": 15284381.9, "close_time": 1761112799999, "quote_volume": 5694844.09983, "trades": 19599, "taker_buy_base": 8078351.0, "taker_buy_quote": 3010105.83986 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.377, "high": 0.3832, "low": 0.3745, "close": 0.3786, "volume": 11999377.1, "close_time": 1761116399999, "quote_volume": 4561018.18435, "trades": 15273, "taker_buy_base": 7013273.4, "taker_buy_quote": 2665441.27797 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.3786, "high": 0.3813, "low": 0.374, "close": 0.3804, "volume": 9460134.2, "close_time": 1761119999999, "quote_volume": 3573013.0906, "trades": 13086, "taker_buy_base": 5534896.2, "taker_buy_quote": 2089182.61727 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3804, "high": 0.3804, "low": 0.3761, "close": 0.3769, "volume": 3516496.4, "close_time": 1761123599999, "quote_volume": 1329423.34363, "trades": 7426, "taker_buy_base": 1719573.7, "taker_buy_quote": 650229.31207 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.3768, "high": 0.3781, "low": 0.3722, "close": 0.3743, "volume": 6261842.1, "close_time": 1761127199999, "quote_volume": 2348952.79537, "trades": 12232, "taker_buy_base": 3262024.4, "taker_buy_quote": 1224293.61897 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.3744, "high": 0.3778, "low": 0.3736, "close": 0.3753, "volume": 3683574.9, "close_time": 1761130799999, "quote_volume": 1382659.7566, "trades": 7721, "taker_buy_base": 1691399.7, "taker_buy_quote": 634865.10542 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.3752, "high": 0.381, "low": 0.3713, "close": 0.3771, "volume": 9584913.0, "close_time": 1761134399999, "quote_volume": 3607159.62628, "trades": 19914, "taker_buy_base": 4850831.3, "taker_buy_quote": 1826484.94485 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.377, "high": 0.3796, "low": 0.3735, "close": 0.3774, "volume": 5831937.5, "close_time": 1761137999999, "quote_volume": 2197260.44289, "trades": 10543, "taker_buy_base": 2752540.4, "taker_buy_quote": 1038069.03494 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.3775, "high": 0.3829, "low": 0.3716, "close": 0.382, "volume": 19294393.5, "close_time": 1761141599999, "quote_volume": 7267758.05526, "trades": 25580, "taker_buy_base": 8960856.4, "taker_buy_quote": 3377048.63441 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.3819, "high": 0.3923, "low": 0.3735, "close": 0.3919, "volume": 24045577.3, "close_time": 1761145199999, "quote_volume": 9164563.26248, "trades": 35362, "taker_buy_base": 13806477.1, "taker_buy_quote": 5266730.54523 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.3919, "high": 0.3945, "low": 0.3799, "close": 0.3848, "volume": 21481277.4, "close_time": 1761148799999, "quote_volume": 8263093.16711, "trades": 31061, "taker_buy_base": 10579866.3, "taker_buy_quote": 4073254.8449 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3848, "high": 0.3859, "low": 0.377, "close": 0.3805, "volume": 9130098.2, "close_time": 1761152399999, "quote_volume": 3476830.88406, "trades": 22168, "taker_buy_base": 4637400.4, "taker_buy_quote": 1766327.20471 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.3806, "high": 0.3816, "low": 0.3754, "close": 0.3765, "volume": 6542290.2, "close_time": 1761155999999, "quote_volume": 2476397.5091, "trades": 13881, "taker_buy_base": 2627714.2, "taker_buy_quote": 995785.25463 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.3766, "high": 0.3788, "low": 0.3731, "close": 0.3746, "volume": 4878162.6, "close_time": 1761159599999, "quote_volume": 1831699.07917, "trades": 11027, "taker_buy_base": 2315333.9, "taker_buy_quote": 869669.23129 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.3747, "high": 0.3804, "low": 0.3678, "close": 0.3727, "volume": 6988919.2, "close_time": 1761163199999, "quote_volume": 2611194.29982, "trades": 12279, "taker_buy_base": 2955650.3, "taker_buy_quote": 1105390.5149 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3728, "high": 0.3746, "low": 0.3502, "close": 0.3525, "volume": 25456733.1, "close_time": 1761166799999, "quote_volume": 9138808.34373, "trades": 41365, "taker_buy_base": 12042670.2, "taker_buy_quote": 4316291.18694 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.3525, "high": 0.3535, "low": 0.3422, "close": 0.3453, "volume": 21781995.9, "close_time": 1761170399999, "quote_volume": 7581227.65446, "trades": 32006, "taker_buy_base": 10023206.3, "taker_buy_quote": 3489430.62691 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.3453, "high": 0.3471, "low": 0.3373, "close": 0.3401, "volume": 12472588.8, "close_time": 1761173999999, "quote_volume": 4258867.20522, "trades": 19594, "taker_buy_base": 5595211.4, "taker_buy_quote": 1911892.00051 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.34, "high": 0.3444, "low": 0.3393, "close": 0.3433, "volume": 8868926.2, "close_time": 1761177599999, "quote_volume": 3034536.20264, "trades": 12281, "taker_buy_base": 4675246.9, "taker_buy_quote": 1600065.23507 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3433, "high": 0.3515, "low": 0.3427, "close": 0.3486, "volume": 10083691.9, "close_time": 1761181199999, "quote_volume": 3503287.31627, "trades": 18027, "taker_buy_base": 5417866.6, "taker_buy_quote": 1881717.65158 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.3486, "high": 0.3513, "low": 0.3468, "close": 0.3469, "volume": 4193147.9, "close_time": 1761184799999, "quote_volume": 1464689.80331, "trades": 8333, "taker_buy_base": 1849474.5, "taker_buy_quote": 646186.64584 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.3469, "high": 0.3501, "low": 0.3465, "close": 0.3489, "volume": 2298451.5, "close_time": 1761188399999, "quote_volume": 801205.27015, "trades": 4818, "taker_buy_base": 1006855.2, "taker_buy_quote": 351046.52598 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.3489, "high": 0.3508, "low": 0.3469, "close": 0.3474, "volume": 2771895.2, "close_time": 1761191999999, "quote_volume": 967849.26256, "trades": 5332, "taker_buy_base": 1511879.8, "taker_buy_quote": 527837.68868 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3474, "high": 0.3506, "low": 0.3438, "close": 0.3458, "volume": 11720818.5, "close_time": 1761195599999, "quote_volume": 4065371.7507, "trades": 10804, "taker_buy_base": 6257839.4, "taker_buy_quote": 2171244.76101 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.3459, "high": 0.346, "low": 0.3409, "close": 0.3447, "volume": 5200945.5, "close_time": 1761199199999, "quote_volume": 1785869.60744, "trades": 8577, "taker_buy_base": 2714224.7, "taker_buy_quote": 932353.80712 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.3446, "high": 0.3587, "low": 0.3444, "close": 0.3579, "volume": 9252603.1, "close_time": 1761202799999, "quote_volume": 3267522.27115, "trades": 16048, "taker_buy_base": 5234332.3, "taker_buy_quote": 1848861.65444 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.358, "high": 0.3582, "low": 0.3518, "close": 0.3546, "volume": 6316508.0, "close_time": 1761206399999, "quote_volume": 2238980.21451, "trades": 11232, "taker_buy_base": 3050675.0, "taker_buy_quote": 1081581.96505 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3547, "high": 0.3578, "low": 0.3536, "close": 0.3555, "volume": 4382630.3, "close_time": 1761209999999, "quote_volume": 1561244.26877, "trades": 7451, "taker_buy_base": 2145896.1, "taker_buy_quote": 764534.49557 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.3555, "high": 0.3563, "low": 0.3527, "close": 0.3554, "volume": 3951211.4, "close_time": 1761213599999, "quote_volume": 1401290.18956, "trades": 7504, "taker_buy_base": 1836735.3, "taker_buy_quote": 651548.09756 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.3555, "high": 0.3595, "low": 0.3555, "close": 0.3566, "volume": 4006027.6, "close_time": 1761217199999, "quote_volume": 1430443.08176, "trades": 6960, "taker_buy_base": 1917463.8, "taker_buy_quote": 684577.64603 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.3565, "high": 0.3586, "low": 0.3526, "close": 0.3536, "volume": 4250605.2, "close_time": 1761220799999, "quote_volume": 1511787.38953, "trades": 6738, "taker_buy_base": 1932343.0, "taker_buy_quote": 687754.32156 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3536, "high": 0.3546, "low": 0.3485, "close": 0.3544, "volume": 7878931.5, "close_time": 1761224399999, "quote_volume": 2767185.61262, "trades": 12022, "taker_buy_base": 3496402.0, "taker_buy_quote": 1228381.70796 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.3543, "high": 0.3594, "low": 0.353, "close": 0.3565, "volume": 6051108.6, "close_time": 1761227999999, "quote_volume": 2155467.89852, "trades": 12530, "taker_buy_base": 2933030.4, "taker_buy_quote": 1045011.24342 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.3566, "high": 0.3593, "low": 0.3507, "close": 0.3573, "volume": 7978499.7, "close_time": 1761231599999, "quote_volume": 2834396.63199, "trades": 12990, "taker_buy_base": 3514030.5, "taker_buy_quote": 1248140.78537 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.3574, "high": 0.3609, "low": 0.3547, "close": 0.3594, "volume": 8496838.4, "close_time": 1761235199999, "quote_volume": 3045278.87162, "trades": 13738, "taker_buy_base": 4083525.4, "taker_buy_quote": 1463960.58012 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3594, "high": 0.3723, "low": 0.3584, "close": 0.3689, "volume": 13603282.9, "close_time": 1761238799999, "quote_volume": 4970198.57225, "trades": 17814, "taker_buy_base": 7810881.6, "taker_buy_quote": 2854027.32465 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.3689, "high": 0.3724, "low": 0.3648, "close": 0.3705, "volume": 9401062.8, "close_time": 1761242399999, "quote_volume": 3466056.07778, "trades": 15890, "taker_buy_base": 4492526.3, "taker_buy_quote": 1656238.09359 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.3706, "high": 0.3709, "low": 0.3627, "close": 0.3662, "volume": 6414264.4, "close_time": 1761245999999, "quote_volume": 2352447.30254, "trades": 10692, "taker_buy_base": 3178005.8, "taker_buy_quote": 1166235.99493 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.3662, "high": 0.3665, "low": 0.3626, "close": 0.3648, "volume": 3354873.8, "close_time": 1761249599999, "quote_volume": 1223019.00402, "trades": 6627, "taker_buy_base": 1524342.0, "taker_buy_quote": 555755.94911 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3648, "high": 0.365, "low": 0.3561, "close": 0.3571, "volume": 7838095.0, "close_time": 1761253199999, "quote_volume": 2824256.53676, "trades": 10647, "taker_buy_base": 2934584.8, "taker_buy_quote": 1057368.05294 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.3571, "high": 0.3588, "low": 0.3552, "close": 0.3582, "volume": 2373013.5, "close_time": 1761256799999, "quote_volume": 847557.2251, "trades": 4424, "taker_buy_base": 1194170.8, "taker_buy_quote": 426532.75394 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.3582, "high": 0.3596, "low": 0.356, "close": 0.3586, "volume": 2831137.1, "close_time": 1761260399999, "quote_volume": 1014342.43615, "trades": 4956, "taker_buy_base": 1572181.1, "taker_buy_quote": 563274.05454 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.3585, "high": 0.3628, "low": 0.3578, "close": 0.3623, "volume": 2047588.4, "close_time": 1761263999999, "quote_volume": 737058.78381, "trades": 3671, "taker_buy_base": 1098945.4, "taker_buy_quote": 395436.7826 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3623, "high": 0.3628, "low": 0.3571, "close": 0.3597, "volume": 7369052.9, "close_time": 1761267599999, "quote_volume": 2654244.97709, "trades": 10082, "taker_buy_base": 2694548.1, "taker_buy_quote": 969216.20076 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.3597, "high": 0.3605, "low": 0.3557, "close": 0.3577, "volume": 3858536.3, "close_time": 1761271199999, "quote_volume": 1382288.63628, "trades": 8143, "taker_buy_base": 2207983.7, "taker_buy_quote": 791151.4107 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.3577, "high": 0.3586, "low": 0.3538, "close": 0.3541, "volume": 3753661.6, "close_time": 1761274799999, "quote_volume": 1334779.3244, "trades": 5820, "taker_buy_base": 1620883.0, "taker_buy_quote": 576556.86028 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.3541, "high": 0.3565, "low": 0.3531, "close": 0.3552, "volume": 3047166.6, "close_time": 1761278399999, "quote_volume": 1081480.66927, "trades": 4479, "taker_buy_base": 1642734.6, "taker_buy_quote": 583142.01454 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3552, "high": 0.3698, "low": 0.3532, "close": 0.367, "volume": 11084385.3, "close_time": 1761281999999, "quote_volume": 4006463.00465, "trades": 22098, "taker_buy_base": 4926121.2, "taker_buy_quote": 1783512.51146 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.367, "high": 0.3704, "low": 0.3633, "close": 0.3687, "volume": 6616407.3, "close_time": 1761285599999, "quote_volume": 2425795.06568, "trades": 13793, "taker_buy_base": 2766610.4, "taker_buy_quote": 1015568.3412 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.3687, "high": 0.3747, "low": 0.3662, "close": 0.373, "volume": 4750866.3, "close_time": 1761289199999, "quote_volume": 1757170.26171, "trades": 11798, "taker_buy_base": 2447941.4, "taker_buy_quote": 906146.28941 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.373, "high": 0.3771, "low": 0.3672, "close": 0.3708, "volume": 7407806.6, "close_time": 1761292799999, "quote_volume": 2756122.30409, "trades": 14823, "taker_buy_base": 3741873.4, "taker_buy_quote": 1391897.41737 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3707, "high": 0.3746, "low": 0.3664, "close": 0.3712, "volume": 4767190.9, "close_time": 1761296399999, "quote_volume": 1768658.19763, "trades": 11841, "taker_buy_base": 2367090.8, "taker_buy_quote": 878062.03869 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.3712, "high": 0.3833, "low": 0.3705, "close": 0.3788, "volume": 14398979.0, "close_time": 1761299999999, "quote_volume": 5458995.01779, "trades": 20657, "taker_buy_base": 8811406.1, "taker_buy_quote": 3336946.12646 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.3788, "high": 0.379, "low": 0.3642, "close": 0.3644, "volume": 10043892.5, "close_time": 1761303599999, "quote_volume": 3718790.14155, "trades": 18372, "taker_buy_base": 4454193.0, "taker_buy_quote": 1648090.31143 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.3645, "high": 0.3687, "low": 0.3617, "close": 0.3681, "volume": 10473722.3, "close_time": 1761307199999, "quote_volume": 3824187.05543, "trades": 16191, "taker_buy_base": 4899924.5, "taker_buy_quote": 1791115.49696 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3682, "high": 0.378, "low": 0.3648, "close": 0.3728, "volume": 13755939.2, "close_time": 1761310799999, "quote_volume": 5118202.92559, "trades": 28423, "taker_buy_base": 7066553.4, "taker_buy_quote": 2629823.5085 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.3728, "high": 0.375, "low": 0.3644, "close": 0.3693, "volume": 7151390.4, "close_time": 1761314399999, "quote_volume": 2643872.53264, "trades": 15448, "taker_buy_base": 3264290.1, "taker_buy_quote": 1206657.11823 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.3693, "high": 0.3694, "low": 0.3609, "close": 0.3639, "volume": 8020299.9, "close_time": 1761317999999, "quote_volume": 2921502.29115, "trades": 15298, "taker_buy_base": 4143659.8, "taker_buy_quote": 1510242.15868 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.3639, "high": 0.3651, "low": 0.3576, "close": 0.3599, "volume": 7579406.8, "close_time": 1761321599999, "quote_volume": 2734551.82466, "trades": 13505, "taker_buy_base": 3841676.2, "taker_buy_quote": 1385962.16713 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3598, "high": 0.3634, "low": 0.3572, "close": 0.3599, "volume": 5174801.1, "close_time": 1761325199999, "quote_volume": 1864389.63878, "trades": 10094, "taker_buy_base": 2599554.5, "taker_buy_quote": 936508.66091 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.3599, "high": 0.3718, "low": 0.3592, "close": 0.3706, "volume": 9506263.0, "close_time": 1761328799999, "quote_volume": 3476145.43503, "trades": 10657, "taker_buy_base": 5884290.9, "taker_buy_quote": 2151545.61425 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.3706, "high": 0.3842, "low": 0.3692, "close": 0.3838, "volume": 13556642.0, "close_time": 1761332399999, "quote_volume": 5129773.72083, "trades": 19754, "taker_buy_base": 7387775.1, "taker_buy_quote": 2794765.99178 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.3838, "high": 0.3876, "low": 0.3807, "close": 0.3828, "volume": 6409629.9, "close_time": 1761335999999, "quote_volume": 2462944.88231, "trades": 14259, "taker_buy_base": 3027838.7, "taker_buy_quote": 1163423.68253 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3829, "high": 0.3899, "low": 0.3802, "close": 0.3857, "volume": 9442479.5, "close_time": 1761339599999, "quote_volume": 3644572.25458, "trades": 13415, "taker_buy_base": 4970842.6, "taker_buy_quote": 1919595.94255 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.3857, "high": 0.3869, "low": 0.3834, "close": 0.3844, "volume": 4973286.4, "close_time": 1761343199999, "quote_volume": 1914161.808, "trades": 8533, "taker_buy_base": 1982784.8, "taker_buy_quote": 763130.2537 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.3843, "high": 0.3875, "low": 0.3817, "close": 0.3819, "volume": 4406984.2, "close_time": 1761346799999, "quote_volume": 1694821.70997, "trades": 7301, "taker_buy_base": 2269154.5, "taker_buy_quote": 873036.3512 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.3819, "high": 0.3863, "low": 0.3815, "close": 0.3853, "volume": 7080219.9, "close_time": 1761350399999, "quote_volume": 2719060.97072, "trades": 7720, "taker_buy_base": 2343578.4, "taker_buy_quote": 899007.98575 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3853, "high": 0.3888, "low": 0.3819, "close": 0.3844, "volume": 4928671.2, "close_time": 1761353999999, "quote_volume": 1895209.17802, "trades": 9540, "taker_buy_base": 2281035.3, "taker_buy_quote": 876949.36657 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.3843, "high": 0.3883, "low": 0.3836, "close": 0.3867, "volume": 2681338.3, "close_time": 1761357599999, "quote_volume": 1035895.57615, "trades": 8189, "taker_buy_base": 1534231.5, "taker_buy_quote": 592810.22473 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.3867, "high": 0.3906, "low": 0.3838, "close": 0.3842, "volume": 5350884.1, "close_time": 1761361199999, "quote_volume": 2070411.54017, "trades": 9834, "taker_buy_base": 2853532.0, "taker_buy_quote": 1104398.53349 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.3842, "high": 0.3879, "low": 0.383, "close": 0.3832, "volume": 3987064.8, "close_time": 1761364799999, "quote_volume": 1538765.3163, "trades": 7439, "taker_buy_base": 2233516.7, "taker_buy_quote": 862461.09533 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3833, "high": 0.3863, "low": 0.3808, "close": 0.3818, "volume": 2670050.7, "close_time": 1761368399999, "quote_volume": 1022706.8799, "trades": 6883, "taker_buy_base": 1067343.5, "taker_buy_quote": 409154.31629 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.3818, "high": 0.3821, "low": 0.3772, "close": 0.3806, "volume": 4119036.1, "close_time": 1761371999999, "quote_volume": 1562605.36461, "trades": 7913, "taker_buy_base": 2263108.4, "taker_buy_quote": 858385.73681 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.3806, "high": 0.3821, "low": 0.3775, "close": 0.3805, "volume": 3912965.7, "close_time": 1761375599999, "quote_volume": 1483877.32819, "trades": 6857, "taker_buy_base": 2417755.3, "taker_buy_quote": 916530.37118 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.3804, "high": 0.385, "low": 0.3791, "close": 0.3799, "volume": 3552635.3, "close_time": 1761379199999, "quote_volume": 1356679.5133, "trades": 7924, "taker_buy_base": 1812750.4, "taker_buy_quote": 692854.24585 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3799, "high": 0.3833, "low": 0.3787, "close": 0.3821, "volume": 2493363.0, "close_time": 1761382799999, "quote_volume": 951164.47182, "trades": 5126, "taker_buy_base": 1336425.9, "taker_buy_quote": 509827.14746 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.3821, "high": 0.3826, "low": 0.3756, "close": 0.3762, "volume": 2889970.6, "close_time": 1761386399999, "quote_volume": 1093871.28121, "trades": 5596, "taker_buy_base": 1229297.8, "taker_buy_quote": 465457.06387 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.3763, "high": 0.3769, "low": 0.3736, "close": 0.3747, "volume": 4600882.7, "close_time": 1761389999999, "quote_volume": 1725558.8391, "trades": 7108, "taker_buy_base": 2211054.7, "taker_buy_quote": 829504.11206 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.3747, "high": 0.3763, "low": 0.3739, "close": 0.3743, "volume": 1622094.1, "close_time": 1761393599999, "quote_volume": 608264.12716, "trades": 4157, "taker_buy_base": 709481.1, "taker_buy_quote": 266163.29606 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3743, "high": 0.3779, "low": 0.3735, "close": 0.375, "volume": 1783313.7, "close_time": 1761397199999, "quote_volume": 669873.67861, "trades": 4820, "taker_buy_base": 825295.4, "taker_buy_quote": 310181.45204 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.3751, "high": 0.3761, "low": 0.3691, "close": 0.3731, "volume": 6387756.1, "close_time": 1761400799999, "quote_volume": 2381661.36309, "trades": 10440, "taker_buy_base": 3447075.4, "taker_buy_quote": 1285641.31911 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.3732, "high": 0.3755, "low": 0.3713, "close": 0.3726, "volume": 3158676.7, "close_time": 1761404399999, "quote_volume": 1178774.32026, "trades": 5060, "taker_buy_base": 1408819.0, "taker_buy_quote": 525680.39682 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.3725, "high": 0.3726, "low": 0.3673, "close": 0.3688, "volume": 4734224.9, "close_time": 1761407999999, "quote_volume": 1748880.82909, "trades": 8073, "taker_buy_base": 1761635.9, "taker_buy_quote": 650890.97875 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3688, "high": 0.3716, "low": 0.3681, "close": 0.3703, "volume": 2993276.7, "close_time": 1761411599999, "quote_volume": 1107334.97098, "trades": 5810, "taker_buy_base": 1522900.8, "taker_buy_quote": 563418.40613 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.3704, "high": 0.3724, "low": 0.3696, "close": 0.3722, "volume": 973112.0, "close_time": 1761415199999, "quote_volume": 361447.64194, "trades": 2905, "taker_buy_base": 486402.7, "taker_buy_quote": 180607.87442 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.3722, "high": 0.3771, "low": 0.3717, "close": 0.3759, "volume": 2568286.7, "close_time": 1761418799999, "quote_volume": 963310.99833, "trades": 4833, "taker_buy_base": 1244142.0, "taker_buy_quote": 466581.3966 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.3759, "high": 0.3817, "low": 0.3741, "close": 0.3813, "volume": 2319484.6, "close_time": 1761422399999, "quote_volume": 877439.20693, "trades": 4655, "taker_buy_base": 1198638.5, "taker_buy_quote": 453645.17268 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3813, "high": 0.3894, "low": 0.3813, "close": 0.3858, "volume": 5454780.7, "close_time": 1761425999999, "quote_volume": 2107056.94305, "trades": 10534, "taker_buy_base": 2946630.1, "taker_buy_quote": 1138441.44965 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.3858, "high": 0.3905, "low": 0.3851, "close": 0.387, "volume": 2332231.6, "close_time": 1761429599999, "quote_volume": 904273.74027, "trades": 5168, "taker_buy_base": 1267720.5, "taker_buy_quote": 491772.36642 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.3869, "high": 0.3899, "low": 0.3864, "close": 0.3897, "volume": 1741628.5, "close_time": 1761433199999, "quote_volume": 675454.90608, "trades": 4007, "taker_buy_base": 806867.2, "taker_buy_quote": 312860.63284 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.3897, "high": 0.3999, "low": 0.3893, "close": 0.3923, "volume": 14549506.3, "close_time": 1761436799999, "quote_volume": 5744358.67556, "trades": 20204, "taker_buy_base": 8354745.5, "taker_buy_quote": 3299279.75632 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3922, "high": 0.3969, "low": 0.3868, "close": 0.3888, "volume": 9665207.0, "close_time": 1761440399999, "quote_volume": 3796468.92909, "trades": 16155, "taker_buy_base": 4048356.6, "taker_buy_quote": 1588928.62647 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.3889, "high": 0.3938, "low": 0.3878, "close": 0.3897, "volume": 3444797.8, "close_time": 1761443999999, "quote_volume": 1345814.25852, "trades": 10474, "taker_buy_base": 1714675.4, "taker_buy_quote": 669917.07924 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.3897, "high": 0.3904, "low": 0.3843, "close": 0.3862, "volume": 4512354.5, "close_time": 1761447599999, "quote_volume": 1746930.4749, "trades": 8832, "taker_buy_base": 1675504.3, "taker_buy_quote": 649022.50585 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.3862, "high": 0.3892, "low": 0.3846, "close": 0.3872, "volume": 3389454.3, "close_time": 1761451199999, "quote_volume": 1309456.32193, "trades": 7621, "taker_buy_base": 1537438.9, "taker_buy_quote": 594049.52028 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3872, "high": 0.3956, "low": 0.3868, "close": 0.3933, "volume": 4237313.8, "close_time": 1761454799999, "quote_volume": 1661596.90898, "trades": 10346, "taker_buy_base": 1864302.8, "taker_buy_quote": 731073.6347 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.3933, "high": 0.3997, "low": 0.3919, "close": 0.3962, "volume": 5446553.5, "close_time": 1761458399999, "quote_volume": 2161109.79907, "trades": 11572, "taker_buy_base": 3201843.3, "taker_buy_quote": 1270030.38979 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.3962, "high": 0.4006, "low": 0.3935, "close": 0.3992, "volume": 4961996.8, "close_time": 1761461999999, "quote_volume": 1972299.65451, "trades": 9638, "taker_buy_base": 2948431.3, "taker_buy_quote": 1172182.76967 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.3992, "high": 0.3993, "low": 0.3951, "close": 0.3974, "volume": 3446019.3, "close_time": 1761465599999, "quote_volume": 1369091.77158, "trades": 7470, "taker_buy_base": 1563508.8, "taker_buy_quote": 621093.22536 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3974, "high": 0.398, "low": 0.3942, "close": 0.3943, "volume": 2482496.0, "close_time": 1761469199999, "quote_volume": 982952.80796, "trades": 5861, "taker_buy_base": 1195451.4, "taker_buy_quote": 473286.8147 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.3943, "high": 0.4008, "low": 0.3925, "close": 0.4003, "volume": 5352887.5, "close_time": 1761472799999, "quote_volume": 2128205.99863, "trades": 12829, "taker_buy_base": 3239900.2, "taker_buy_quote": 1288702.93962 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.4003, "high": 0.4005, "low": 0.3884, "close": 0.3894, "volume": 4454046.7, "close_time": 1761476399999, "quote_volume": 1751612.5618, "trades": 10132, "taker_buy_base": 1987939.1, "taker_buy_quote": 781665.26459 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.3895, "high": 0.4013, "low": 0.388, "close": 0.3989, "volume": 11721910.6, "close_time": 1761479999999, "quote_volume": 4646464.77471, "trades": 19038, "taker_buy_base": 7732624.2, "taker_buy_quote": 3065041.91228 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3988, "high": 0.4046, "low": 0.3944, "close": 0.4037, "volume": 24730425.9, "close_time": 1761483599999, "quote_volume": 9871157.25821, "trades": 27206, "taker_buy_base": 12683186.8, "taker_buy_quote": 5062227.70001 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.4037, "high": 0.4088, "low": 0.4018, "close": 0.4045, "volume": 8581109.3, "close_time": 1761487199999, "quote_volume": 3472907.58705, "trades": 19660, "taker_buy_base": 3702475.4, "taker_buy_quote": 1498537.69152 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.4044, "high": 0.4061, "low": 0.3971, "close": 0.4048, "volume": 9367612.5, "close_time": 1761490799999, "quote_volume": 3765644.13517, "trades": 15763, "taker_buy_base": 5172536.5, "taker_buy_quote": 2080231.8478 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.4047, "high": 0.4053, "low": 0.3998, "close": 0.4038, "volume": 5482098.2, "close_time": 1761494399999, "quote_volume": 2206740.51963, "trades": 10809, "taker_buy_base": 2735683.8, "taker_buy_quote": 1102089.69303 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4038, "high": 0.4042, "low": 0.3977, "close": 0.398, "volume": 5465656.6, "close_time": 1761497999999, "quote_volume": 2191424.22754, "trades": 10804, "taker_buy_base": 1908954.5, "taker_buy_quote": 764000.24217 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.398, "high": 0.3983, "low": 0.3927, "close": 0.3939, "volume": 2400138.8, "close_time": 1761501599999, "quote_volume": 949357.59432, "trades": 6997, "taker_buy_base": 1125059.0, "taker_buy_quote": 445022.5032 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.3939, "high": 0.3966, "low": 0.3909, "close": 0.3916, "volume": 3600868.4, "close_time": 1761505199999, "quote_volume": 1417488.47426, "trades": 6623, "taker_buy_base": 1551377.5, "taker_buy_quote": 611741.73709 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.3917, "high": 0.3921, "low": 0.3892, "close": 0.3896, "volume": 2088417.2, "close_time": 1761508799999, "quote_volume": 815052.2286, "trades": 5039, "taker_buy_base": 688667.0, "taker_buy_quote": 268794.564 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3896, "high": 0.3901, "low": 0.3854, "close": 0.3859, "volume": 2668253.7, "close_time": 1761512399999, "quote_volume": 1033724.54893, "trades": 5820, "taker_buy_base": 1190318.4, "taker_buy_quote": 461127.98826 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.386, "high": 0.3881, "low": 0.383, "close": 0.3862, "volume": 2767993.9, "close_time": 1761515999999, "quote_volume": 1067740.24569, "trades": 5706, "taker_buy_base": 1551766.5, "taker_buy_quote": 598750.07454 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.3863, "high": 0.396, "low": 0.3863, "close": 0.3913, "volume": 15139767.2, "close_time": 1761519599999, "quote_volume": 5906021.52317, "trades": 23322, "taker_buy_base": 7963409.0, "taker_buy_quote": 3106065.3753 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.3913, "high": 0.3933, "low": 0.3844, "close": 0.3853, "volume": 4876120.1, "close_time": 1761523199999, "quote_volume": 1895053.80748, "trades": 11510, "taker_buy_base": 2145755.6, "taker_buy_quote": 834449.51278 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3853, "high": 0.3894, "low": 0.384, "close": 0.385, "volume": 5218636.9, "close_time": 1761526799999, "quote_volume": 2018149.06492, "trades": 11152, "taker_buy_base": 2098666.5, "taker_buy_quote": 812288.01375 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.3849, "high": 0.3912, "low": 0.3823, "close": 0.3902, "volume": 12527363.6, "close_time": 1761530399999, "quote_volume": 4839335.23989, "trades": 15477, "taker_buy_base": 7188153.7, "taker_buy_quote": 2779292.13812 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.3903, "high": 0.3921, "low": 0.3855, "close": 0.3858, "volume": 14737438.5, "close_time": 1761533999999, "quote_volume": 5730554.35737, "trades": 15369, "taker_buy_base": 5449681.7, "taker_buy_quote": 2120039.05109 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.3857, "high": 0.3896, "low": 0.3842, "close": 0.386, "volume": 4987957.6, "close_time": 1761537599999, "quote_volume": 1928951.4605, "trades": 9253, "taker_buy_base": 2399307.6, "taker_buy_quote": 928159.57232 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3861, "high": 0.3875, "low": 0.3837, "close": 0.3862, "volume": 5148672.3, "close_time": 1761541199999, "quote_volume": 1983329.96477, "trades": 8899, "taker_buy_base": 2176768.7, "taker_buy_quote": 838694.81279 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.3862, "high": 0.3911, "low": 0.384, "close": 0.3845, "volume": 6031057.7, "close_time": 1761544799999, "quote_volume": 2336165.87205, "trades": 11070, "taker_buy_base": 2901324.0, "taker_buy_quote": 1124370.6028 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.3844, "high": 0.3847, "low": 0.3746, "close": 0.3803, "volume": 9921563.5, "close_time": 1761548399999, "quote_volume": 3755410.89036, "trades": 20242, "taker_buy_base": 4156587.3, "taker_buy_quote": 1573683.29834 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.3802, "high": 0.3802, "low": 0.3667, "close": 0.3702, "volume": 24877014.1, "close_time": 1761551999999, "quote_volume": 9263669.45497, "trades": 29930, "taker_buy_base": 10015867.6, "taker_buy_quote": 3723276.56336 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3702, "high": 0.3707, "low": 0.3631, "close": 0.3661, "volume": 10613505.2, "close_time": 1761555599999, "quote_volume": 3890714.88632, "trades": 16625, "taker_buy_base": 5515216.8, "taker_buy_quote": 2022296.02326 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.366, "high": 0.3666, "low": 0.3618, "close": 0.3642, "volume": 10144925.4, "close_time": 1761559199999, "quote_volume": 3694755.55357, "trades": 15968, "taker_buy_base": 5952375.7, "taker_buy_quote": 2168244.42581 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.3642, "high": 0.3645, "low": 0.3611, "close": 0.3624, "volume": 6260494.9, "close_time": 1761562799999, "quote_volume": 2271540.92396, "trades": 8959, "taker_buy_base": 3424437.8, "taker_buy_quote": 1242656.47189 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.3625, "high": 0.3653, "low": 0.3575, "close": 0.3613, "volume": 14958831.6, "close_time": 1761566399999, "quote_volume": 5407004.25401, "trades": 14891, "taker_buy_base": 7516484.8, "taker_buy_quote": 2717708.40494 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3612, "high": 0.3619, "low": 0.3583, "close": 0.3591, "volume": 6022093.9, "close_time": 1761569999999, "quote_volume": 2169155.45266, "trades": 8810, "taker_buy_base": 2871419.1, "taker_buy_quote": 1034444.8249 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.3591, "high": 0.3706, "low": 0.3591, "close": 0.3657, "volume": 18361140.9, "close_time": 1761573599999, "quote_volume": 6695572.88385, "trades": 19131, "taker_buy_base": 10897958.5, "taker_buy_quote": 3975425.05539 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.3657, "high": 0.3669, "low": 0.3541, "close": 0.3553, "volume": 21443834.5, "close_time": 1761577199999, "quote_volume": 7681873.8764, "trades": 18238, "taker_buy_base": 6965790.4, "taker_buy_quote": 2498089.63916 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.3552, "high": 0.358, "low": 0.3477, "close": 0.3529, "volume": 18224894.7, "close_time": 1761580799999, "quote_volume": 6429424.03782, "trades": 21529, "taker_buy_base": 6951473.4, "taker_buy_quote": 2453108.51407 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3528, "high": 0.3603, "low": 0.3527, "close": 0.36, "volume": 5095772.7, "close_time": 1761584399999, "quote_volume": 1819014.37957, "trades": 10477, "taker_buy_base": 2706942.1, "taker_buy_quote": 966507.15496 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.3599, "high": 0.3608, "low": 0.356, "close": 0.3583, "volume": 4494167.9, "close_time": 1761587999999, "quote_volume": 1611533.81739, "trades": 8682, "taker_buy_base": 2452895.3, "taker_buy_quote": 879983.18411 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.3582, "high": 0.3603, "low": 0.3543, "close": 0.3562, "volume": 5326468.7, "close_time": 1761591599999, "quote_volume": 1900495.37923, "trades": 8791, "taker_buy_base": 2954845.9, "taker_buy_quote": 1054829.5226 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.3562, "high": 0.3574, "low": 0.3508, "close": 0.3517, "volume": 5106314.3, "close_time": 1761595199999, "quote_volume": 1803436.27762, "trades": 7766, "taker_buy_base": 2149471.9, "taker_buy_quote": 759544.57349 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3516, "high": 0.3523, "low": 0.3488, "close": 0.3508, "volume": 4241232.5, "close_time": 1761598799999, "quote_volume": 1486351.73229, "trades": 7868, "taker_buy_base": 2099906.0, "taker_buy_quote": 735852.56004 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.3507, "high": 0.3526, "low": 0.3498, "close": 0.3509, "volume": 2954683.8, "close_time": 1761602399999, "quote_volume": 1037417.88088, "trades": 4587, "taker_buy_base": 1363424.2, "taker_buy_quote": 478679.05847 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.3508, "high": 0.3536, "low": 0.3466, "close": 0.3485, "volume": 7127641.7, "close_time": 1761605999999, "quote_volume": 2496544.09847, "trades": 7872, "taker_buy_base": 3923397.6, "taker_buy_quote": 1376714.74414 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.3485, "high": 0.3512, "low": 0.3458, "close": 0.3503, "volume": 3834801.1, "close_time": 1761609599999, "quote_volume": 1336670.00013, "trades": 6415, "taker_buy_base": 2017135.9, "taker_buy_quote": 703562.6501 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3502, "high": 0.3547, "low": 0.3486, "close": 0.3543, "volume": 3578534.0, "close_time": 1761613199999, "quote_volume": 1255099.20042, "trades": 7538, "taker_buy_base": 2093053.7, "taker_buy_quote": 734327.28099 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.3543, "high": 0.358, "low": 0.3529, "close": 0.3571, "volume": 3202664.4, "close_time": 1761616799999, "quote_volume": 1138089.64346, "trades": 5969, "taker_buy_base": 2082633.1, "taker_buy_quote": 739791.99866 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.3572, "high": 0.3608, "low": 0.3517, "close": 0.3598, "volume": 7852874.9, "close_time": 1761620399999, "quote_volume": 2792749.86476, "trades": 11752, "taker_buy_base": 3655077.5, "taker_buy_quote": 1300519.3631 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.3598, "high": 0.3611, "low": 0.3537, "close": 0.3548, "volume": 6524081.5, "close_time": 1761623999999, "quote_volume": 2334202.25366, "trades": 14317, "taker_buy_base": 2923738.1, "taker_buy_quote": 1046030.90165 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3548, "high": 0.3595, "low": 0.3533, "close": 0.3581, "volume": 3276580.6, "close_time": 1761627599999, "quote_volume": 1170648.33875, "trades": 6953, "taker_buy_base": 1800257.9, "taker_buy_quote": 643178.95601 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.358, "high": 0.3661, "low": 0.3577, "close": 0.3632, "volume": 10850589.2, "close_time": 1761631199999, "quote_volume": 3927134.88242, "trades": 16767, "taker_buy_base": 6151267.2, "taker_buy_quote": 2225072.71131 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.3631, "high": 0.3711, "low": 0.3618, "close": 0.3706, "volume": 8176617.0, "close_time": 1761634799999, "quote_volume": 2993346.70004, "trades": 12670, "taker_buy_base": 4620037.3, "taker_buy_quote": 1692066.07442 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.3706, "high": 0.3775, "low": 0.3681, "close": 0.3693, "volume": 10688341.2, "close_time": 1761638399999, "quote_volume": 3987883.0869, "trades": 18344, "taker_buy_base": 5937171.8, "taker_buy_quote": 2216289.84111 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3692, "high": 0.3735, "low": 0.3666, "close": 0.3686, "volume": 5672923.5, "close_time": 1761641999999, "quote_volume": 2098901.19227, "trades": 10578, "taker_buy_base": 2520594.6, "taker_buy_quote": 932671.40414 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.3687, "high": 0.3704, "low": 0.3642, "close": 0.3684, "volume": 5671120.5, "close_time": 1761645599999, "quote_volume": 2081820.89009, "trades": 10703, "taker_buy_base": 2726075.9, "taker_buy_quote": 1001755.75524 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.3685, "high": 0.3722, "low": 0.3683, "close": 0.3706, "volume": 2567820.7, "close_time": 1761649199999, "quote_volume": 951119.36496, "trades": 6483, "taker_buy_base": 1372313.0, "taker_buy_quote": 508188.66905 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.3705, "high": 0.3721, "low": 0.3616, "close": 0.365, "volume": 7677272.0, "close_time": 1761652799999, "quote_volume": 2817025.24008, "trades": 13270, "taker_buy_base": 3174831.5, "taker_buy_quote": 1165905.03538 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3649, "high": 0.3714, "low": 0.3643, "close": 0.3708, "volume": 3259072.9, "close_time": 1761656399999, "quote_volume": 1200602.95333, "trades": 7981, "taker_buy_base": 1629441.0, "taker_buy_quote": 600396.95119 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.3709, "high": 0.3756, "low": 0.3703, "close": 0.3736, "volume": 7439072.5, "close_time": 1761659999999, "quote_volume": 2774176.45555, "trades": 13447, "taker_buy_base": 3989584.2, "taker_buy_quote": 1488066.70382 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.3736, "high": 0.3748, "low": 0.3602, "close": 0.3675, "volume": 12070691.5, "close_time": 1761663599999, "quote_volume": 4433220.31572, "trades": 21117, "taker_buy_base": 5564115.8, "taker_buy_quote": 2045910.87761 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.3676, "high": 0.3698, "low": 0.3638, "close": 0.3667, "volume": 4760662.5, "close_time": 1761667199999, "quote_volume": 1743445.44787, "trades": 10060, "taker_buy_base": 2350917.0, "taker_buy_quote": 860946.56055 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3667, "high": 0.3757, "low": 0.3663, "close": 0.3744, "volume": 7405001.9, "close_time": 1761670799999, "quote_volume": 2756159.25503, "trades": 13977, "taker_buy_base": 3602879.4, "taker_buy_quote": 1340892.81523 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.3744, "high": 0.3811, "low": 0.374, "close": 0.377, "volume": 7734791.8, "close_time": 1761674399999, "quote_volume": 2918938.76914, "trades": 12943, "taker_buy_base": 3961796.2, "taker_buy_quote": 1495267.35736 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.377, "high": 0.3807, "low": 0.3743, "close": 0.3785, "volume": 5539822.8, "close_time": 1761677999999, "quote_volume": 2087713.06951, "trades": 11631, "taker_buy_base": 2556842.4, "taker_buy_quote": 963575.08575 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.3785, "high": 0.3787, "low": 0.3645, "close": 0.3658, "volume": 9108657.2, "close_time": 1761681599999, "quote_volume": 3374898.2099, "trades": 16893, "taker_buy_base": 4198431.6, "taker_buy_quote": 1556255.4741 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3658, "high": 0.3669, "low": 0.357, "close": 0.3668, "volume": 27880701.4, "close_time": 1761685199999, "quote_volume": 10077310.47383, "trades": 34040, "taker_buy_base": 11823686.3, "taker_buy_quote": 4270445.98323 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.3667, "high": 0.3676, "low": 0.3636, "close": 0.3644, "volume": 6580653.3, "close_time": 1761688799999, "quote_volume": 2405308.82794, "trades": 12232, "taker_buy_base": 3265948.8, "taker_buy_quote": 1193565.89798 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.3644, "high": 0.3722, "low": 0.3641, "close": 0.3712, "volume": 3981272.3, "close_time": 1761692399999, "quote_volume": 1463443.41651, "trades": 7833, "taker_buy_base": 2540513.2, "taker_buy_quote": 934472.20207 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.3711, "high": 0.3744, "low": 0.3686, "close": 0.3694, "volume": 4373285.6, "close_time": 1761695999999, "quote_volume": 1622679.99318, "trades": 11029, "taker_buy_base": 1988152.6, "taker_buy_quote": 737717.89374 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3695, "high": 0.3756, "low": 0.3668, "close": 0.3692, "volume": 5800091.8, "close_time": 1761699599999, "quote_volume": 2150066.13281, "trades": 14547, "taker_buy_base": 3109923.0, "taker_buy_quote": 1152411.46613 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.3691, "high": 0.3697, "low": 0.3605, "close": 0.3616, "volume": 4828032.9, "close_time": 1761703199999, "quote_volume": 1761946.78812, "trades": 12195, "taker_buy_base": 2218657.9, "taker_buy_quote": 809467.88835 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.3616, "high": 0.3644, "low": 0.3611, "close": 0.3624, "volume": 2042531.7, "close_time": 1761706799999, "quote_volume": 741116.05558, "trades": 4682, "taker_buy_base": 1232194.0, "taker_buy_quote": 447082.85189 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.3623, "high": 0.3628, "low": 0.3567, "close": 0.358, "volume": 4082736.4, "close_time": 1761710399999, "quote_volume": 1465930.73714, "trades": 7540, "taker_buy_base": 2033668.7, "taker_buy_quote": 730431.75204 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3579, "high": 0.3586, "low": 0.3546, "close": 0.3565, "volume": 3243546.2, "close_time": 1761713999999, "quote_volume": 1155300.98591, "trades": 6840, "taker_buy_base": 1557313.7, "taker_buy_quote": 554803.67979 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.3566, "high": 0.3603, "low": 0.3559, "close": 0.3575, "volume": 3306477.9, "close_time": 1761717599999, "quote_volume": 1185012.8364, "trades": 7123, "taker_buy_base": 1489661.0, "taker_buy_quote": 533796.16461 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.3574, "high": 0.3657, "low": 0.356, "close": 0.3634, "volume": 4021129.4, "close_time": 1761721199999, "quote_volume": 1457685.6637, "trades": 7822, "taker_buy_base": 2047731.5, "taker_buy_quote": 742308.23867 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.3634, "high": 0.3636, "low": 0.3572, "close": 0.359, "volume": 2835502.5, "close_time": 1761724799999, "quote_volume": 1021166.45155, "trades": 5482, "taker_buy_base": 1030294.6, "taker_buy_quote": 370860.63635 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.359, "high": 0.3615, "low": 0.3572, "close": 0.3596, "volume": 3119748.1, "close_time": 1761728399999, "quote_volume": 1119489.23034, "trades": 6136, "taker_buy_base": 1622128.8, "taker_buy_quote": 581991.13137 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.3596, "high": 0.3627, "low": 0.3577, "close": 0.3584, "volume": 3104853.0, "close_time": 1761731999999, "quote_volume": 1117594.118, "trades": 5051, "taker_buy_base": 1452008.5, "taker_buy_quote": 522634.31511 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.3584, "high": 0.3613, "low": 0.3568, "close": 0.3593, "volume": 4319395.3, "close_time": 1761735599999, "quote_volume": 1551330.28412, "trades": 7005, "taker_buy_base": 2187756.9, "taker_buy_quote": 786117.22023 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.3594, "high": 0.3616, "low": 0.3584, "close": 0.3613, "volume": 3623496.2, "close_time": 1761739199999, "quote_volume": 1305769.10492, "trades": 5716, "taker_buy_base": 1973828.3, "taker_buy_quote": 711202.92482 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3612, "high": 0.3624, "low": 0.3579, "close": 0.3609, "volume": 3379777.5, "close_time": 1761742799999, "quote_volume": 1217740.1091, "trades": 4798, "taker_buy_base": 1723188.8, "taker_buy_quote": 620605.07292 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.3609, "high": 0.3632, "low": 0.3538, "close": 0.3559, "volume": 6782061.2, "close_time": 1761746399999, "quote_volume": 2429718.48662, "trades": 11698, "taker_buy_base": 3581014.9, "taker_buy_quote": 1282661.17641 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.3558, "high": 0.3598, "low": 0.3533, "close": 0.3582, "volume": 8664519.4, "close_time": 1761749999999, "quote_volume": 3079737.26856, "trades": 11399, "taker_buy_base": 4631796.5, "taker_buy_quote": 1647360.64067 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.3582, "high": 0.3588, "low": 0.3496, "close": 0.352, "volume": 11626335.6, "close_time": 1761753599999, "quote_volume": 4105812.88921, "trades": 16896, "taker_buy_base": 4222656.0, "taker_buy_quote": 1489561.48929 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.352, "high": 0.3533, "low": 0.3481, "close": 0.3503, "volume": 4077443.2, "close_time": 1761757199999, "quote_volume": 1430119.99857, "trades": 9045, "taker_buy_base": 2340808.0, "taker_buy_quote": 821230.37624 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.3503, "high": 0.3507, "low": 0.3343, "close": 0.3504, "volume": 25897342.6, "close_time": 1761760799999, "quote_volume": 8871908.49944, "trades": 34489, "taker_buy_base": 13375899.0, "taker_buy_quote": 4583862.046 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.3504, "high": 0.3549, "low": 0.3368, "close": 0.351, "volume": 25376949.3, "close_time": 1761764399999, "quote_volume": 8805460.42945, "trades": 53118, "taker_buy_base": 12352343.0, "taker_buy_quote": 4285084.79081 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.351, "high": 0.3554, "low": 0.3425, "close": 0.3438, "volume": 9824157.6, "close_time": 1761767999999, "quote_volume": 3429890.04603, "trades": 21590, "taker_buy_base": 4550701.1, "taker_buy_quote": 1589263.94002 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3439, "high": 0.3529, "low": 0.3416, "close": 0.3525, "volume": 7065988.4, "close_time": 1761771599999, "quote_volume": 2452259.09776, "trades": 13096, "taker_buy_base": 3666517.7, "taker_buy_quote": 1270980.15933 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.3525, "high": 0.353, "low": 0.3497, "close": 0.3508, "volume": 2422507.9, "close_time": 1761775199999, "quote_volume": 851442.38439, "trades": 4373, "taker_buy_base": 1173830.7, "taker_buy_quote": 412457.51248 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.3507, "high": 0.3509, "low": 0.3447, "close": 0.3455, "volume": 5412891.3, "close_time": 1761778799999, "quote_volume": 1877313.57056, "trades": 8807, "taker_buy_base": 2484659.5, "taker_buy_quote": 861836.15538 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.3455, "high": 0.3456, "low": 0.3308, "close": 0.3327, "volume": 14021134.6, "close_time": 1761782399999, "quote_volume": 4714352.72864, "trades": 19847, "taker_buy_base": 6149878.4, "taker_buy_quote": 2065666.50889 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3328, "high": 0.3329, "low": 0.3226, "close": 0.3304, "volume": 21136037.4, "close_time": 1761785999999, "quote_volume": 6940744.77454, "trades": 25141, "taker_buy_base": 12977242.6, "taker_buy_quote": 4262946.1882 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.3304, "high": 0.3332, "low": 0.3285, "close": 0.3302, "volume": 4743636.7, "close_time": 1761789599999, "quote_volume": 1569174.83464, "trades": 9160, "taker_buy_base": 1948132.3, "taker_buy_quote": 644349.58186 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.3302, "high": 0.3365, "low": 0.3299, "close": 0.3359, "volume": 12551364.0, "close_time": 1761793199999, "quote_volume": 4172918.95647, "trades": 12598, "taker_buy_base": 4255664.0, "taker_buy_quote": 1415076.37368 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.3359, "high": 0.3371, "low": 0.3305, "close": 0.3329, "volume": 5743629.4, "close_time": 1761796799999, "quote_volume": 1919236.50198, "trades": 8790, "taker_buy_base": 3501524.1, "taker_buy_quote": 1169682.38281 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.333, "high": 0.3331, "low": 0.3036, "close": 0.3089, "volume": 47536295.8, "close_time": 1761800399999, "quote_volume": 15029385.21198, "trades": 65265, "taker_buy_base": 20037664.4, "taker_buy_quote": 6314210.71663 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.309, "high": 0.316, "low": 0.308, "close": 0.3139, "volume": 17120358.4, "close_time": 1761803999999, "quote_volume": 5331299.56902, "trades": 24378, "taker_buy_base": 9065355.3, "taker_buy_quote": 2821418.95785 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.3138, "high": 0.3147, "low": 0.3092, "close": 0.3131, "volume": 8951062.9, "close_time": 1761807599999, "quote_volume": 2797886.25609, "trades": 15788, "taker_buy_base": 4822777.5, "taker_buy_quote": 1507168.08597 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.3131, "high": 0.3178, "low": 0.3109, "close": 0.3119, "volume": 10403926.3, "close_time": 1761811199999, "quote_volume": 3263405.27885, "trades": 15352, "taker_buy_base": 5107367.2, "taker_buy_quote": 1600284.08019 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3119, "high": 0.3119, "low": 0.305, "close": 0.3085, "volume": 13165301.5, "close_time": 1761814799999, "quote_volume": 4055255.10166, "trades": 18136, "taker_buy_base": 6984431.1, "taker_buy_quote": 2152578.68473 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.3084, "high": 0.3117, "low": 0.3072, "close": 0.3094, "volume": 4862529.7, "close_time": 1761818399999, "quote_volume": 1505724.63453, "trades": 10521, "taker_buy_base": 2759237.5, "taker_buy_quote": 854414.3308 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.3094, "high": 0.311, "low": 0.3071, "close": 0.3099, "volume": 4257530.3, "close_time": 1761821999999, "quote_volume": 1314366.366, "trades": 9943, "taker_buy_base": 1913220.2, "taker_buy_quote": 590733.93941 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.3098, "high": 0.3103, "low": 0.3058, "close": 0.3063, "volume": 5590877.4, "close_time": 1761825599999, "quote_volume": 1719693.43169, "trades": 9975, "taker_buy_base": 3244342.1, "taker_buy_quote": 998154.2872 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3063, "high": 0.3097, "low": 0.3019, "close": 0.3084, "volume": 13627445.9, "close_time": 1761829199999, "quote_volume": 4170788.7178, "trades": 21747, "taker_buy_base": 7190487.1, "taker_buy_quote": 2201816.18211 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.3084, "high": 0.3099, "low": 0.3003, "close": 0.3037, "volume": 15264636.1, "close_time": 1761832799999, "quote_volume": 4659680.36892, "trades": 25132, "taker_buy_base": 7307825.7, "taker_buy_quote": 2231987.42039 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.3037, "high": 0.3058, "low": 0.299, "close": 0.2999, "volume": 17780161.9, "close_time": 1761836399999, "quote_volume": 5385768.02697, "trades": 23036, "taker_buy_base": 9405731.6, "taker_buy_quote": 2854519.01722 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.2999, "high": 0.3008, "low": 0.2915, "close": 0.2947, "volume": 23844075.3, "close_time": 1761839999999, "quote_volume": 7060634.6274, "trades": 38762, "taker_buy_base": 10569208.5, "taker_buy_quote": 3130462.95054 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2947, "high": 0.2973, "low": 0.2906, "close": 0.2931, "volume": 13314514.6, "close_time": 1761843599999, "quote_volume": 3900430.82668, "trades": 18591, "taker_buy_base": 5452518.2, "taker_buy_quote": 1598995.76256 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.2931, "high": 0.2936, "low": 0.2836, "close": 0.2905, "volume": 21770068.8, "close_time": 1761847199999, "quote_volume": 6286284.50806, "trades": 30710, "taker_buy_base": 8681494.2, "taker_buy_quote": 2507231.15299 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.2904, "high": 0.2918, "low": 0.2836, "close": 0.2872, "volume": 9938648.7, "close_time": 1761850799999, "quote_volume": 2857605.88337, "trades": 15538, "taker_buy_base": 4711449.5, "taker_buy_quote": 1354633.56297 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.2871, "high": 0.29, "low": 0.2829, "close": 0.2844, "volume": 13280157.2, "close_time": 1761854399999, "quote_volume": 3793526.37736, "trades": 20623, "taker_buy_base": 5616346.1, "taker_buy_quote": 1605245.59625 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2843, "high": 0.2885, "low": 0.2834, "close": 0.2862, "volume": 8879609.8, "close_time": 1761857999999, "quote_volume": 2540042.12801, "trades": 15171, "taker_buy_base": 4751169.7, "taker_buy_quote": 1359266.20677 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.2863, "high": 0.2897, "low": 0.2848, "close": 0.2883, "volume": 4988491.2, "close_time": 1761861599999, "quote_volume": 1430024.25498, "trades": 8449, "taker_buy_base": 2664501.8, "taker_buy_quote": 763847.38229 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.2883, "high": 0.2911, "low": 0.288, "close": 0.2909, "volume": 2702497.2, "close_time": 1761865199999, "quote_volume": 783247.606, "trades": 5174, "taker_buy_base": 1365378.7, "taker_buy_quote": 395707.16043 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.291, "high": 0.2987, "low": 0.2903, "close": 0.2972, "volume": 10600550.9, "close_time": 1761868799999, "quote_volume": 3132628.98488, "trades": 15140, "taker_buy_base": 6978029.4, "taker_buy_quote": 2061973.40429 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2972, "high": 0.3032, "low": 0.2967, "close": 0.3007, "volume": 7035114.0, "close_time": 1761872399999, "quote_volume": 2108578.10983, "trades": 10380, "taker_buy_base": 4097107.5, "taker_buy_quote": 1228506.88909 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.3008, "high": 0.3076, "low": 0.3004, "close": 0.3056, "volume": 12328971.2, "close_time": 1761875999999, "quote_volume": 3758461.70932, "trades": 15167, "taker_buy_base": 7796133.6, "taker_buy_quote": 2376635.662 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.3056, "high": 0.306, "low": 0.2982, "close": 0.3011, "volume": 12205892.0, "close_time": 1761879599999, "quote_volume": 3670082.05214, "trades": 15057, "taker_buy_base": 5005525.9, "taker_buy_quote": 1504560.28624 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.3012, "high": 0.3019, "low": 0.2988, "close": 0.3001, "volume": 5789846.1, "close_time": 1761883199999, "quote_volume": 1737464.28366, "trades": 7234, "taker_buy_base": 1897395.4, "taker_buy_quote": 569419.69846 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3002, "high": 0.3047, "low": 0.3002, "close": 0.3019, "volume": 4768398.7, "close_time": 1761886799999, "quote_volume": 1443257.68535, "trades": 8815, "taker_buy_base": 2419973.1, "taker_buy_quote": 732396.83099 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.3019, "high": 0.3024, "low": 0.2992, "close": 0.2998, "volume": 2431902.3, "close_time": 1761890399999, "quote_volume": 731226.91011, "trades": 4287, "taker_buy_base": 1228004.3, "taker_buy_quote": 369222.02348 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.2999, "high": 0.3006, "low": 0.2919, "close": 0.2929, "volume": 11628226.7, "close_time": 1761893999999, "quote_volume": 3449486.19157, "trades": 13365, "taker_buy_base": 3409305.4, "taker_buy_quote": 1011370.74004 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.2929, "high": 0.2953, "low": 0.291, "close": 0.2933, "volume": 6306658.2, "close_time": 1761897599999, "quote_volume": 1847218.93662, "trades": 8935, "taker_buy_base": 2429430.6, "taker_buy_quote": 711963.88926 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2933, "high": 0.2957, "low": 0.293, "close": 0.2943, "volume": 4903822.7, "close_time": 1761901199999, "quote_volume": 1442968.98109, "trades": 7497, "taker_buy_base": 1716727.7, "taker_buy_quote": 505230.72183 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.2943, "high": 0.2957, "low": 0.2912, "close": 0.292, "volume": 3621429.4, "close_time": 1761904799999, "quote_volume": 1060652.79434, "trades": 6869, "taker_buy_base": 1904545.1, "taker_buy_quote": 557750.96839 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.292, "high": 0.2938, "low": 0.2901, "close": 0.2909, "volume": 5240427.2, "close_time": 1761908399999, "quote_volume": 1530095.74946, "trades": 6193, "taker_buy_base": 1925521.6, "taker_buy_quote": 562306.65656 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.2908, "high": 0.3015, "low": 0.2908, "close": 0.3005, "volume": 9516977.5, "close_time": 1761911999999, "quote_volume": 2823991.33285, "trades": 11167, "taker_buy_base": 5491013.3, "taker_buy_quote": 1628441.85682 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3005, "high": 0.3014, "low": 0.2961, "close": 0.2964, "volume": 5821894.8, "close_time": 1761915599999, "quote_volume": 1739470.1878, "trades": 8392, "taker_buy_base": 2247124.8, "taker_buy_quote": 671881.86252 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.2964, "high": 0.3013, "low": 0.2962, "close": 0.3, "volume": 8137330.9, "close_time": 1761919199999, "quote_volume": 2435419.28832, "trades": 15430, "taker_buy_base": 3690585.8, "taker_buy_quote": 1104231.5443 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.3001, "high": 0.3013, "low": 0.297, "close": 0.3004, "volume": 8578475.2, "close_time": 1761922799999, "quote_volume": 2566082.12435, "trades": 12313, "taker_buy_base": 5299873.0, "taker_buy_quote": 1585934.37486 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.3004, "high": 0.3015, "low": 0.2953, "close": 0.2964, "volume": 7066209.5, "close_time": 1761926399999, "quote_volume": 2108961.30778, "trades": 10551, "taker_buy_base": 3521597.4, "taker_buy_quote": 1051252.07304 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2964, "high": 0.2964, "low": 0.2851, "close": 0.2863, "volume": 16782526.7, "close_time": 1761929999999, "quote_volume": 4854609.27919, "trades": 19229, "taker_buy_base": 6977373.3, "taker_buy_quote": 2017352.95746 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.2862, "high": 0.2908, "low": 0.2846, "close": 0.2892, "volume": 5156118.7, "close_time": 1761933599999, "quote_volume": 1480637.34974, "trades": 10308, "taker_buy_base": 2879953.5, "taker_buy_quote": 827122.51849 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.2892, "high": 0.2974, "low": 0.2889, "close": 0.2952, "volume": 7156536.7, "close_time": 1761937199999, "quote_volume": 2100838.24296, "trades": 10548, "taker_buy_base": 3936453.4, "taker_buy_quote": 1155415.57334 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.2951, "high": 0.3011, "low": 0.2935, "close": 0.2998, "volume": 6952822.2, "close_time": 1761940799999, "quote_volume": 2067099.50124, "trades": 9582, "taker_buy_base": 3571060.9, "taker_buy_quote": 1060538.10955 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2997, "high": 0.3015, "low": 0.2972, "close": 0.2982, "volume": 3935724.0, "close_time": 1761944399999, "quote_volume": 1178833.11127, "trades": 6047, "taker_buy_base": 1994533.2, "taker_buy_quote": 597652.03944 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.2981, "high": 0.301, "low": 0.2965, "close": 0.2995, "volume": 2180523.0, "close_time": 1761947999999, "quote_volume": 651129.58987, "trades": 3380, "taker_buy_base": 1027529.1, "taker_buy_quote": 306752.90099 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.2996, "high": 0.3051, "low": 0.2992, "close": 0.3018, "volume": 4074296.9, "close_time": 1761951599999, "quote_volume": 1232741.60148, "trades": 5793, "taker_buy_base": 2183701.6, "taker_buy_quote": 660704.05958 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.3018, "high": 0.3059, "low": 0.3017, "close": 0.3042, "volume": 4483494.6, "close_time": 1761955199999, "quote_volume": 1364181.51841, "trades": 5067, "taker_buy_base": 2703293.5, "taker_buy_quote": 822514.87622 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3041, "high": 0.3041, "low": 0.2998, "close": 0.3021, "volume": 3615580.4, "close_time": 1761958799999, "quote_volume": 1090117.88622, "trades": 5551, "taker_buy_base": 1950851.9, "taker_buy_quote": 588216.72472 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.302, "high": 0.3034, "low": 0.2984, "close": 0.299, "volume": 2057643.8, "close_time": 1761962399999, "quote_volume": 619152.2507, "trades": 3607, "taker_buy_base": 972312.3, "taker_buy_quote": 292658.99315 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.299, "high": 0.302, "low": 0.2979, "close": 0.3011, "volume": 2821277.6, "close_time": 1761965999999, "quote_volume": 845673.56056, "trades": 3896, "taker_buy_base": 1429754.0, "taker_buy_quote": 428521.64023 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.3012, "high": 0.3013, "low": 0.297, "close": 0.2977, "volume": 7813260.9, "close_time": 1761969599999, "quote_volume": 2332837.68921, "trades": 8289, "taker_buy_base": 2706917.9, "taker_buy_quote": 808679.7527 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2977, "high": 0.2996, "low": 0.2967, "close": 0.2991, "volume": 4797610.9, "close_time": 1761973199999, "quote_volume": 1430677.69635, "trades": 5678, "taker_buy_base": 3193400.2, "taker_buy_quote": 952442.73162 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.2991, "high": 0.2994, "low": 0.2952, "close": 0.2954, "volume": 2140799.6, "close_time": 1761976799999, "quote_volume": 637208.2447, "trades": 3368, "taker_buy_base": 923575.9, "taker_buy_quote": 274885.73744 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.2953, "high": 0.2971, "low": 0.2953, "close": 0.2965, "volume": 1320103.6, "close_time": 1761980399999, "quote_volume": 390915.51315, "trades": 2767, "taker_buy_base": 586243.2, "taker_buy_quote": 173602.46651 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.2965, "high": 0.2999, "low": 0.2964, "close": 0.2992, "volume": 1847470.1, "close_time": 1761983999999, "quote_volume": 551374.01845, "trades": 3353, "taker_buy_base": 952587.2, "taker_buy_quote": 284294.94908 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.2991, "high": 0.3016, "low": 0.2984, "close": 0.3004, "volume": 2912835.4, "close_time": 1761987599999, "quote_volume": 873297.6804, "trades": 4671, "taker_buy_base": 1334788.3, "taker_buy_quote": 400322.76452 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.3005, "high": 0.3007, "low": 0.2953, "close": 0.296, "volume": 4282817.7, "close_time": 1761991199999, "quote_volume": 1276384.03913, "trades": 4768, "taker_buy_base": 1691836.3, "taker_buy_quote": 503829.70897 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.2959, "high": 0.2984, "low": 0.295, "close": 0.2964, "volume": 2214392.9, "close_time": 1761994799999, "quote_volume": 656734.75963, "trades": 3617, "taker_buy_base": 971061.7, "taker_buy_quote": 287916.37626 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.2964, "high": 0.2986, "low": 0.2956, "close": 0.2963, "volume": 3567106.8, "close_time": 1761998399999, "quote_volume": 1058018.22487, "trades": 4370, "taker_buy_base": 1587024.7, "taker_buy_quote": 470713.54949 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2963, "high": 0.2984, "low": 0.296, "close": 0.2965, "volume": 1390285.6, "close_time": 1762001999999, "quote_volume": 413092.99178, "trades": 2647, "taker_buy_base": 486339.2, "taker_buy_quote": 144438.55928 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.2966, "high": 0.2997, "low": 0.2955, "close": 0.2976, "volume": 2470123.2, "close_time": 1762005599999, "quote_volume": 734747.24403, "trades": 4177, "taker_buy_base": 1205170.3, "taker_buy_quote": 358526.28593 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.2976, "high": 0.2985, "low": 0.2898, "close": 0.293, "volume": 9274324.2, "close_time": 1762009199999, "quote_volume": 2707529.0211, "trades": 10367, "taker_buy_base": 3913940.8, "taker_buy_quote": 1143245.4033 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.293, "high": 0.2979, "low": 0.2929, "close": 0.2972, "volume": 4043697.6, "close_time": 1762012799999, "quote_volume": 1195937.74785, "trades": 7164, "taker_buy_base": 1810625.5, "taker_buy_quote": 535065.93755 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2972, "high": 0.3003, "low": 0.2945, "close": 0.2965, "volume": 7966078.0, "close_time": 1762016399999, "quote_volume": 2373357.47412, "trades": 9437, "taker_buy_base": 3211860.6, "taker_buy_quote": 957393.72388 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.2965, "high": 0.2971, "low": 0.2939, "close": 0.2957, "volume": 4442808.4, "close_time": 1762019999999, "quote_volume": 1312540.82702, "trades": 5522, "taker_buy_base": 2489157.8, "taker_buy_quote": 735312.35052 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.2957, "high": 0.2993, "low": 0.2954, "close": 0.2979, "volume": 2226499.5, "close_time": 1762023599999, "quote_volume": 662240.22588, "trades": 3478, "taker_buy_base": 1023336.5, "taker_buy_quote": 304478.13277 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.2978, "high": 0.2978, "low": 0.2951, "close": 0.2962, "volume": 1794359.7, "close_time": 1762027199999, "quote_volume": 531201.69184, "trades": 3419, "taker_buy_base": 1028345.7, "taker_buy_quote": 304472.031 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2963, "high": 0.3, "low": 0.2962, "close": 0.2997, "volume": 2374809.9, "close_time": 1762030799999, "quote_volume": 709288.99567, "trades": 3153, "taker_buy_base": 1570833.6, "taker_buy_quote": 469245.33104 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.2997, "high": 0.3001, "low": 0.2954, "close": 0.2955, "volume": 1854919.9, "close_time": 1762034399999, "quote_volume": 553160.43613, "trades": 2743, "taker_buy_base": 763752.1, "taker_buy_quote": 227804.57374 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.2955, "high": 0.3009, "low": 0.2948, "close": 0.2996, "volume": 4262061.1, "close_time": 1762037999999, "quote_volume": 1269746.2901, "trades": 4629, "taker_buy_base": 2707950.5, "taker_buy_quote": 807135.02826 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.2995, "high": 0.3052, "low": 0.299, "close": 0.3023, "volume": 7062036.8, "close_time": 1762041599999, "quote_volume": 2135938.59619, "trades": 5815, "taker_buy_base": 4176121.0, "taker_buy_quote": 1262278.99841 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3023, "high": 0.3023, "low": 0.297, "close": 0.2986, "volume": 3693286.9, "close_time": 1762045199999, "quote_volume": 1106874.05027, "trades": 5669, "taker_buy_base": 1959773.4, "taker_buy_quote": 587373.72372 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.2986, "high": 0.3084, "low": 0.2984, "close": 0.3029, "volume": 13979841.8, "close_time": 1762048799999, "quote_volume": 4246059.30519, "trades": 16322, "taker_buy_base": 8461658.8, "taker_buy_quote": 2568637.04021 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.3028, "high": 0.304, "low": 0.2993, "close": 0.2998, "volume": 4818935.6, "close_time": 1762052399999, "quote_volume": 1453758.42087, "trades": 7947, "taker_buy_base": 2647876.3, "taker_buy_quote": 798964.17044 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.2998, "high": 0.3011, "low": 0.2982, "close": 0.2993, "volume": 2372245.5, "close_time": 1762055999999, "quote_volume": 710842.4434, "trades": 4261, "taker_buy_base": 1254564.0, "taker_buy_quote": 375926.56404 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2993, "high": 0.3024, "low": 0.2983, "close": 0.3018, "volume": 2755996.3, "close_time": 1762059599999, "quote_volume": 828292.09536, "trades": 4143, "taker_buy_base": 1311713.5, "taker_buy_quote": 394308.77062 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.3017, "high": 0.3017, "low": 0.2961, "close": 0.2978, "volume": 3763790.9, "close_time": 1762063199999, "quote_volume": 1122786.82944, "trades": 5317, "taker_buy_base": 1661697.3, "taker_buy_quote": 495553.05331 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.2978, "high": 0.2985, "low": 0.296, "close": 0.2974, "volume": 2696095.4, "close_time": 1762066799999, "quote_volume": 800854.54099, "trades": 4015, "taker_buy_base": 1170894.7, "taker_buy_quote": 347830.88269 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.2973, "high": 0.3005, "low": 0.2957, "close": 0.2991, "volume": 3897367.5, "close_time": 1762070399999, "quote_volume": 1162951.79155, "trades": 4577, "taker_buy_base": 2195083.8, "taker_buy_quote": 655592.79038 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2991, "high": 0.2997, "low": 0.2945, "close": 0.296, "volume": 3588513.3, "close_time": 1762073999999, "quote_volume": 1066875.46787, "trades": 5251, "taker_buy_base": 1679020.3, "taker_buy_quote": 499262.39411 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.2959, "high": 0.2968, "low": 0.286, "close": 0.2882, "volume": 15516253.3, "close_time": 1762077599999, "quote_volume": 4524457.18154, "trades": 12355, "taker_buy_base": 5710403.6, "taker_buy_quote": 1665419.73126 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.2881, "high": 0.2891, "low": 0.2837, "close": 0.2875, "volume": 7265913.0, "close_time": 1762081199999, "quote_volume": 2081523.26169, "trades": 8668, "taker_buy_base": 3364565.4, "taker_buy_quote": 963769.49008 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.2874, "high": 0.294, "low": 0.2872, "close": 0.2935, "volume": 6123741.6, "close_time": 1762084799999, "quote_volume": 1783372.63979, "trades": 6894, "taker_buy_base": 3587492.5, "taker_buy_quote": 1044536.47763 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2935, "high": 0.294, "low": 0.2886, "close": 0.2888, "volume": 3207757.1, "close_time": 1762088399999, "quote_volume": 934518.00098, "trades": 5080, "taker_buy_base": 1373344.9, "taker_buy_quote": 400396.59751 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.2889, "high": 0.2894, "low": 0.2863, "close": 0.2872, "volume": 2569370.8, "close_time": 1762091999999, "quote_volume": 738799.71754, "trades": 5061, "taker_buy_base": 1194197.9, "taker_buy_quote": 343403.434 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.2871, "high": 0.2876, "low": 0.2552, "close": 0.2594, "volume": 52504084.8, "close_time": 1762095599999, "quote_volume": 14095636.32568, "trades": 56784, "taker_buy_base": 22859856.5, "taker_buy_quote": 6117902.81446 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.2595, "high": 0.267, "low": 0.2522, "close": 0.263, "volume": 33455378.0, "close_time": 1762099199999, "quote_volume": 8722136.6513, "trades": 38946, "taker_buy_base": 16995468.8, "taker_buy_quote": 4437990.11143 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2629, "high": 0.2655, "low": 0.2582, "close": 0.2597, "volume": 16889991.1, "close_time": 1762102799999, "quote_volume": 4401650.4666, "trades": 17113, "taker_buy_base": 8671473.7, "taker_buy_quote": 2259333.6839 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.2598, "high": 0.2621, "low": 0.2567, "close": 0.2617, "volume": 9415442.1, "close_time": 1762106399999, "quote_volume": 2441606.18914, "trades": 9472, "taker_buy_base": 4937191.1, "taker_buy_quote": 1281702.1237 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.2617, "high": 0.262, "low": 0.2576, "close": 0.2609, "volume": 7854321.6, "close_time": 1762109999999, "quote_volume": 2045254.78912, "trades": 7384, "taker_buy_base": 4625494.9, "taker_buy_quote": 1205045.39045 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.2609, "high": 0.2654, "low": 0.2579, "close": 0.2648, "volume": 13300893.1, "close_time": 1762113599999, "quote_volume": 3476901.37486, "trades": 9766, "taker_buy_base": 8182730.9, "taker_buy_quote": 2139239.47727 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2648, "high": 0.2656, "low": 0.2602, "close": 0.2628, "volume": 8452194.5, "close_time": 1762117199999, "quote_volume": 2220524.62733, "trades": 7558, "taker_buy_base": 3456886.2, "taker_buy_quote": 909672.05037 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.2629, "high": 0.2668, "low": 0.2626, "close": 0.2659, "volume": 4473699.3, "close_time": 1762120799999, "quote_volume": 1186042.05564, "trades": 4721, "taker_buy_base": 2445578.8, "taker_buy_quote": 648440.48877 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.2659, "high": 0.267, "low": 0.2633, "close": 0.2639, "volume": 4436542.0, "close_time": 1762124399999, "quote_volume": 1175870.5611, "trades": 3716, "taker_buy_base": 2014922.4, "taker_buy_quote": 534438.82529 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.264, "high": 0.2676, "low": 0.2637, "close": 0.2661, "volume": 7234995.2, "close_time": 1762127999999, "quote_volume": 1923878.72624, "trades": 8783, "taker_buy_base": 3810685.2, "taker_buy_quote": 1013375.95264 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2661, "high": 0.2665, "low": 0.2597, "close": 0.2602, "volume": 5206936.6, "close_time": 1762131599999, "quote_volume": 1370212.37718, "trades": 7458, "taker_buy_base": 2375824.2, "taker_buy_quote": 625238.03041 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.2602, "high": 0.2631, "low": 0.2579, "close": 0.2586, "volume": 5545435.5, "close_time": 1762135199999, "quote_volume": 1442425.86413, "trades": 8520, "taker_buy_base": 2473640.3, "taker_buy_quote": 643435.26633 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.2587, "high": 0.2596, "low": 0.2548, "close": 0.2574, "volume": 9206959.3, "close_time": 1762138799999, "quote_volume": 2365712.48896, "trades": 11392, "taker_buy_base": 3884560.6, "taker_buy_quote": 998609.05635 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.2575, "high": 0.2589, "low": 0.251, "close": 0.256, "volume": 15813622.2, "close_time": 1762142399999, "quote_volume": 4041976.97089, "trades": 16813, "taker_buy_base": 7037270.0, "taker_buy_quote": 1800738.65726 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.256, "high": 0.2565, "low": 0.2527, "close": 0.2539, "volume": 5940517.5, "close_time": 1762145999999, "quote_volume": 1509957.83189, "trades": 9605, "taker_buy_base": 2905979.6, "taker_buy_quote": 738782.67694 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.2539, "high": 0.2549, "low": 0.2496, "close": 0.2527, "volume": 14544569.8, "close_time": 1762149599999, "quote_volume": 3664960.63248, "trades": 13266, "taker_buy_base": 6523542.2, "taker_buy_quote": 1645148.84246 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.2527, "high": 0.2669, "low": 0.2521, "close": 0.2659, "volume": 15157025.8, "close_time": 1762153199999, "quote_volume": 3915779.7737, "trades": 18884, "taker_buy_base": 8261984.7, "taker_buy_quote": 2135567.89554 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.2659, "high": 0.2777, "low": 0.2606, "close": 0.2742, "volume": 55859119.3, "close_time": 1762156799999, "quote_volume": 15155866.87509, "trades": 48083, "taker_buy_base": 24123205.7, "taker_buy_quote": 6534397.89195 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2742, "high": 0.29, "low": 0.2741, "close": 0.2885, "volume": 44853367.5, "close_time": 1762160399999, "quote_volume": 12652560.89723, "trades": 48641, "taker_buy_base": 24098532.9, "taker_buy_quote": 6802065.74493 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.2886, "high": 0.2918, "low": 0.2721, "close": 0.2724, "volume": 30066945.6, "close_time": 1762163999999, "quote_volume": 8444548.92127, "trades": 44522, "taker_buy_base": 12659255.8, "taker_buy_quote": 3563001.01466 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.2725, "high": 0.2787, "low": 0.2725, "close": 0.2777, "volume": 13817067.2, "close_time": 1762167599999, "quote_volume": 3800985.76578, "trades": 22704, "taker_buy_base": 5772341.0, "taker_buy_quote": 1588815.00481 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.2778, "high": 0.28, "low": 0.2752, "close": 0.2755, "volume": 7264912.7, "close_time": 1762171199999, "quote_volume": 2015969.48261, "trades": 12408, "taker_buy_base": 3388093.3, "taker_buy_quote": 940380.24294 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2756, "high": 0.2868, "low": 0.2728, "close": 0.2862, "volume": 16941931.8, "close_time": 1762174799999, "quote_volume": 4730625.90584, "trades": 20763, "taker_buy_base": 10329792.2, "taker_buy_quote": 2884886.13796 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.2861, "high": 0.2861, "low": 0.2751, "close": 0.2759, "volume": 20202550.0, "close_time": 1762178399999, "quote_volume": 5660300.90932, "trades": 26134, "taker_buy_base": 9493274.4, "taker_buy_quote": 2661800.03721 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.2759, "high": 0.2827, "low": 0.2656, "close": 0.2701, "volume": 23530620.0, "close_time": 1762181999999, "quote_volume": 6440426.12352, "trades": 30192, "taker_buy_base": 9280026.5, "taker_buy_quote": 2540769.05359 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.2701, "high": 0.2721, "low": 0.2499, "close": 0.2596, "volume": 40222985.4, "close_time": 1762185599999, "quote_volume": 10485107.19852, "trades": 64682, "taker_buy_base": 21832840.0, "taker_buy_quote": 5691497.27622 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2596, "high": 0.282, "low": 0.2579, "close": 0.2807, "volume": 29389520.7, "close_time": 1762189199999, "quote_volume": 7971958.25118, "trades": 48785, "taker_buy_base": 17150135.2, "taker_buy_quote": 4658435.30683 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.2806, "high": 0.2843, "low": 0.2787, "close": 0.2814, "volume": 16930950.3, "close_time": 1762192799999, "quote_volume": 4768375.9165, "trades": 29689, "taker_buy_base": 8770637.8, "taker_buy_quote": 2471359.81607 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.2815, "high": 0.2876, "low": 0.2799, "close": 0.28, "volume": 11431144.3, "close_time": 1762196399999, "quote_volume": 3245399.22564, "trades": 19300, "taker_buy_base": 6165641.3, "taker_buy_quote": 1751618.25784 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.2801, "high": 0.288, "low": 0.2801, "close": 0.2846, "volume": 16207100.9, "close_time": 1762199999999, "quote_volume": 4592974.74795, "trades": 20260, "taker_buy_base": 8933269.9, "taker_buy_quote": 2532304.32366 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2846, "high": 0.2849, "low": 0.2761, "close": 0.2783, "volume": 12196054.2, "close_time": 1762203599999, "quote_volume": 3411985.31865, "trades": 19323, "taker_buy_base": 5814633.3, "taker_buy_quote": 1626514.49048 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.2783, "high": 0.2807, "low": 0.2747, "close": 0.278, "volume": 8258024.6, "close_time": 1762207199999, "quote_volume": 2291722.26742, "trades": 16409, "taker_buy_base": 3993694.1, "taker_buy_quote": 1109318.3338 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.2779, "high": 0.2784, "low": 0.2695, "close": 0.2715, "volume": 10667174.0, "close_time": 1762210799999, "quote_volume": 2918036.48698, "trades": 13455, "taker_buy_base": 4861707.9, "taker_buy_quote": 1330750.40324 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.2716, "high": 0.2751, "low": 0.2696, "close": 0.2736, "volume": 5061723.7, "close_time": 1762214399999, "quote_volume": 1380757.94292, "trades": 8095, "taker_buy_base": 2045172.8, "taker_buy_quote": 558144.8326 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2737, "high": 0.2778, "low": 0.2713, "close": 0.274, "volume": 9504395.3, "close_time": 1762217999999, "quote_volume": 2612304.10846, "trades": 15787, "taker_buy_base": 5116570.2, "taker_buy_quote": 1407058.5267 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.2741, "high": 0.2768, "low": 0.2707, "close": 0.2735, "volume": 8203660.7, "close_time": 1762221599999, "quote_volume": 2247728.34021, "trades": 12374, "taker_buy_base": 3932577.4, "taker_buy_quote": 1077362.30104 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.2735, "high": 0.2748, "low": 0.2693, "close": 0.2707, "volume": 5208839.4, "close_time": 1762225199999, "quote_volume": 1416152.61327, "trades": 8845, "taker_buy_base": 2787428.9, "taker_buy_quote": 758433.10402 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.2707, "high": 0.2754, "low": 0.2707, "close": 0.272, "volume": 5416029.3, "close_time": 1762228799999, "quote_volume": 1481703.88535, "trades": 10159, "taker_buy_base": 2981217.6, "taker_buy_quote": 815625.94715 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.272, "high": 0.2743, "low": 0.263, "close": 0.2636, "volume": 8731511.4, "close_time": 1762232399999, "quote_volume": 2343025.2265, "trades": 13113, "taker_buy_base": 4003957.9, "taker_buy_quote": 1074142.26636 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.2637, "high": 0.2659, "low": 0.2442, "close": 0.245, "volume": 42992121.6, "close_time": 1762235999999, "quote_volume": 10909702.64756, "trades": 49228, "taker_buy_base": 20686578.6, "taker_buy_quote": 5256350.18559 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.2449, "high": 0.2583, "low": 0.2448, "close": 0.2544, "volume": 22446426.7, "close_time": 1762239599999, "quote_volume": 5677179.96454, "trades": 28725, "taker_buy_base": 12445073.7, "taker_buy_quote": 3147303.24229 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.2543, "high": 0.2551, "low": 0.2485, "close": 0.2535, "volume": 21130088.1, "close_time": 1762243199999, "quote_volume": 5300306.54167, "trades": 21197, "taker_buy_base": 10275345.1, "taker_buy_quote": 2578362.79759 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2535, "high": 0.2644, "low": 0.2511, "close": 0.2633, "volume": 17150536.2, "close_time": 1762246799999, "quote_volume": 4451116.78095, "trades": 25035, "taker_buy_base": 9169517.9, "taker_buy_quote": 2380627.15711 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.2633, "high": 0.2644, "low": 0.259, "close": 0.2603, "volume": 12289798.9, "close_time": 1762250399999, "quote_volume": 3219063.53633, "trades": 15499, "taker_buy_base": 5319506.9, "taker_buy_quote": 1393575.06165 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.2603, "high": 0.2628, "low": 0.2589, "close": 0.2618, "volume": 6809000.3, "close_time": 1762253999999, "quote_volume": 1773822.5756, "trades": 10326, "taker_buy_base": 3497557.1, "taker_buy_quote": 911570.50885 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.2618, "high": 0.2636, "low": 0.2547, "close": 0.2562, "volume": 12335336.6, "close_time": 1762257599999, "quote_volume": 3198663.96835, "trades": 13491, "taker_buy_base": 6082746.4, "taker_buy_quote": 1579614.27712 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2562, "high": 0.2572, "low": 0.2532, "close": 0.2562, "volume": 7272148.1, "close_time": 1762261199999, "quote_volume": 1855019.64167, "trades": 9960, "taker_buy_base": 3139127.4, "taker_buy_quote": 801371.00399 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.2561, "high": 0.2604, "low": 0.2544, "close": 0.2578, "volume": 10885886.9, "close_time": 1762264799999, "quote_volume": 2801371.28148, "trades": 12504, "taker_buy_base": 5424412.4, "taker_buy_quote": 1396682.02215 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.2577, "high": 0.2611, "low": 0.2539, "close": 0.2591, "volume": 12986198.5, "close_time": 1762268399999, "quote_volume": 3349886.54384, "trades": 19476, "taker_buy_base": 6677890.3, "taker_buy_quote": 1722716.80091 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.2591, "high": 0.2603, "low": 0.2512, "close": 0.2521, "volume": 15434312.2, "close_time": 1762271999999, "quote_volume": 3953549.12141, "trades": 21141, "taker_buy_base": 6980290.3, "taker_buy_quote": 1788966.94893 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2522, "high": 0.254, "low": 0.2448, "close": 0.2466, "volume": 20737437.3, "close_time": 1762275599999, "quote_volume": 5158131.63702, "trades": 21692, "taker_buy_base": 8627712.3, "taker_buy_quote": 2150990.65147 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2466, "high": 0.2467, "low": 0.2385, "close": 0.2412, "volume": 41150599.6, "close_time": 1762279199999, "quote_volume": 9990536.86041, "trades": 47746, "taker_buy_base": 18913010.3, "taker_buy_quote": 4594325.69943 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.2412, "high": 0.2416, "low": 0.2304, "close": 0.2405, "volume": 32630336.3, "close_time": 1762282799999, "quote_volume": 7706042.62936, "trades": 35895, "taker_buy_base": 16293479.1, "taker_buy_quote": 3848709.43441 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2404, "high": 0.2443, "low": 0.235, "close": 0.2361, "volume": 14695216.3, "close_time": 1762286399999, "quote_volume": 3521136.03422, "trades": 25965, "taker_buy_base": 8216892.7, "taker_buy_quote": 1971472.62808 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2362, "high": 0.2392, "low": 0.2249, "close": 0.2361, "volume": 39580231.1, "close_time": 1762289999999, "quote_volume": 9198131.54434, "trades": 41975, "taker_buy_base": 18063340.2, "taker_buy_quote": 4197320.55666 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.2362, "high": 0.2417, "low": 0.2249, "close": 0.2406, "volume": 45897276.8, "close_time": 1762293599999, "quote_volume": 10740975.45133, "trades": 46316, "taker_buy_base": 23897036.3, "taker_buy_quote": 5596141.52648 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.2406, "high": 0.2474, "low": 0.2396, "close": 0.2458, "volume": 17667885.5, "close_time": 1762297199999, "quote_volume": 4310908.64892, "trades": 20086, "taker_buy_base": 9162363.8, "taker_buy_quote": 2235503.88282 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.2457, "high": 0.2503, "low": 0.2436, "close": 0.2477, "volume": 16551885.3, "close_time": 1762300799999, "quote_volume": 4085602.17737, "trades": 14383, "taker_buy_base": 7752206.6, "taker_buy_quote": 1914645.03274 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2477, "high": 0.2493, "low": 0.2432, "close": 0.2458, "volume": 12687699.2, "close_time": 1762304399999, "quote_volume": 3115066.0193, "trades": 13873, "taker_buy_base": 6385873.9, "taker_buy_quote": 1567632.74503 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.2459, "high": 0.2471, "low": 0.2384, "close": 0.246, "volume": 17017993.1, "close_time": 1762307999999, "quote_volume": 4113707.61192, "trades": 26448, "taker_buy_base": 8827728.9, "taker_buy_quote": 2134757.82886 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.246, "high": 0.259, "low": 0.246, "close": 0.2585, "volume": 22234341.2, "close_time": 1762311599999, "quote_volume": 5570893.05636, "trades": 26419, "taker_buy_base": 13248335.9, "taker_buy_quote": 3320887.86777 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.2585, "high": 0.269, "low": 0.2568, "close": 0.2654, "volume": 22877987.6, "close_time": 1762315199999, "quote_volume": 6025725.92817, "trades": 28992, "taker_buy_base": 12656849.9, "taker_buy_quote": 3333559.73718 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2654, "high": 0.2708, "low": 0.2587, "close": 0.2677, "volume": 18774360.4, "close_time": 1762318799999, "quote_volume": 4957302.13744, "trades": 24108, "taker_buy_base": 8742455.1, "taker_buy_quote": 2312305.02993 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.2678, "high": 0.274, "low": 0.2676, "close": 0.2713, "volume": 10443106.3, "close_time": 1762322399999, "quote_volume": 2826137.58158, "trades": 17246, "taker_buy_base": 5871076.9, "taker_buy_quote": 1589294.08253 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.2713, "high": 0.2723, "low": 0.2659, "close": 0.2716, "volume": 10997207.6, "close_time": 1762325999999, "quote_volume": 2959003.31814, "trades": 14601, "taker_buy_base": 5493670.3, "taker_buy_quote": 1478927.90951 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.2715, "high": 0.2715, "low": 0.2651, "close": 0.267, "volume": 6130985.2, "close_time": 1762329599999, "quote_volume": 1640193.57203, "trades": 10124, "taker_buy_base": 2832899.3, "taker_buy_quote": 758246.86703 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.267, "high": 0.267, "low": 0.2617, "close": 0.2633, "volume": 9964690.7, "close_time": 1762333199999, "quote_volume": 2629018.91174, "trades": 14035, "taker_buy_base": 4067056.3, "taker_buy_quote": 1072683.06042 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.2633, "high": 0.2747, "low": 0.2632, "close": 0.2702, "volume": 17919836.8, "close_time": 1762336799999, "quote_volume": 4831890.26291, "trades": 21421, "taker_buy_base": 10037503.5, "taker_buy_quote": 2702272.53341 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.2702, "high": 0.2737, "low": 0.2676, "close": 0.2688, "volume": 6772582.3, "close_time": 1762340399999, "quote_volume": 1830172.17744, "trades": 11570, "taker_buy_base": 3137546.1, "taker_buy_quote": 847721.49767 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.2689, "high": 0.2904, "low": 0.2689, "close": 0.2847, "volume": 28213507.7, "close_time": 1762343999999, "quote_volume": 7952084.1938, "trades": 35571, "taker_buy_base": 15053432.8, "taker_buy_quote": 4251418.06493 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2846, "high": 0.2961, "low": 0.2801, "close": 0.2943, "volume": 28833280.5, "close_time": 1762347599999, "quote_volume": 8285073.21259, "trades": 42204, "taker_buy_base": 15965751.8, "taker_buy_quote": 4589514.9482 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.2943, "high": 0.3186, "low": 0.2888, "close": 0.3115, "volume": 59965169.7, "close_time": 1762351199999, "quote_volume": 18068935.5063, "trades": 85012, "taker_buy_base": 29577029.0, "taker_buy_quote": 8893365.3235 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.3114, "high": 0.3239, "low": 0.3045, "close": 0.323, "volume": 70596600.1, "close_time": 1762354799999, "quote_volume": 22077603.60723, "trades": 106683, "taker_buy_base": 38261455.3, "taker_buy_quote": 11972422.51222 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.323, "high": 0.3252, "low": 0.3077, "close": 0.3172, "volume": 32657068.0, "close_time": 1762358399999, "quote_volume": 10305549.98025, "trades": 55791, "taker_buy_base": 15643266.0, "taker_buy_quote": 4936567.79488 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3172, "high": 0.324, "low": 0.3067, "close": 0.3216, "volume": 24177363.0, "close_time": 1762361999999, "quote_volume": 7583273.94625, "trades": 35519, "taker_buy_base": 12483979.2, "taker_buy_quote": 3919597.53809 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.3216, "high": 0.3227, "low": 0.3133, "close": 0.3154, "volume": 16593556.9, "close_time": 1762365599999, "quote_volume": 5283143.52217, "trades": 30928, "taker_buy_base": 7298619.9, "taker_buy_quote": 2325095.35545 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.3153, "high": 0.3286, "low": 0.315, "close": 0.3212, "volume": 22112693.1, "close_time": 1762369199999, "quote_volume": 7119133.57162, "trades": 38876, "taker_buy_base": 11778462.8, "taker_buy_quote": 3789789.18739 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.3213, "high": 0.3277, "low": 0.3152, "close": 0.3182, "volume": 16703319.5, "close_time": 1762372799999, "quote_volume": 5357286.33236, "trades": 34583, "taker_buy_base": 7832919.7, "taker_buy_quote": 2513719.59956 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3182, "high": 0.3215, "low": 0.3133, "close": 0.3133, "volume": 11862416.6, "close_time": 1762376399999, "quote_volume": 3756610.22291, "trades": 22181, "taker_buy_base": 6017636.4, "taker_buy_quote": 1906591.06541 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.3134, "high": 0.3153, "low": 0.3073, "close": 0.3076, "volume": 11229001.1, "close_time": 1762379999999, "quote_volume": 3491433.28211, "trades": 17917, "taker_buy_base": 4928581.1, "taker_buy_quote": 1532761.23771 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.3077, "high": 0.31, "low": 0.3028, "close": 0.3078, "volume": 8768692.4, "close_time": 1762383599999, "quote_volume": 2683779.975, "trades": 10613, "taker_buy_base": 4182524.5, "taker_buy_quote": 1282580.54976 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.3078, "high": 0.3124, "low": 0.3042, "close": 0.305, "volume": 8324021.7, "close_time": 1762387199999, "quote_volume": 2565062.76913, "trades": 13257, "taker_buy_base": 3582333.5, "taker_buy_quote": 1105018.10464 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3049, "high": 0.3064, "low": 0.2976, "close": 0.2996, "volume": 12318169.4, "close_time": 1762390799999, "quote_volume": 3711938.0575, "trades": 16540, "taker_buy_base": 4873992.6, "taker_buy_quote": 1469385.46645 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.2995, "high": 0.2996, "low": 0.2891, "close": 0.2923, "volume": 25830928.5, "close_time": 1762394399999, "quote_volume": 7594196.70894, "trades": 29607, "taker_buy_base": 9529326.8, "taker_buy_quote": 2805616.42337 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.2923, "high": 0.2958, "low": 0.2873, "close": 0.2928, "volume": 12854943.8, "close_time": 1762397999999, "quote_volume": 3748151.99263, "trades": 21305, "taker_buy_base": 7015681.6, "taker_buy_quote": 2045795.34992 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.2928, "high": 0.2948, "low": 0.2878, "close": 0.2885, "volume": 13757696.6, "close_time": 1762401599999, "quote_volume": 4012445.27328, "trades": 15873, "taker_buy_base": 7544934.9, "taker_buy_quote": 2201756.45017 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2885, "high": 0.2918, "low": 0.2873, "close": 0.29, "volume": 11465226.7, "close_time": 1762405199999, "quote_volume": 3320244.30485, "trades": 15038, "taker_buy_base": 6675774.2, "taker_buy_quote": 1933845.08639 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2899, "high": 0.291, "low": 0.2768, "close": 0.2799, "volume": 16342504.3, "close_time": 1762408799999, "quote_volume": 4611674.42382, "trades": 19074, "taker_buy_base": 6851373.7, "taker_buy_quote": 1930427.93755 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.2798, "high": 0.2859, "low": 0.2785, "close": 0.2791, "volume": 10300523.2, "close_time": 1762412399999, "quote_volume": 2901639.08935, "trades": 14181, "taker_buy_base": 5748458.7, "taker_buy_quote": 1620490.4941 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.2791, "high": 0.2811, "low": 0.2754, "close": 0.2774, "volume": 9973671.2, "close_time": 1762415999999, "quote_volume": 2774841.5559, "trades": 14192, "taker_buy_base": 4796354.8, "taker_buy_quote": 1335809.74655 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2773, "high": 0.2777, "low": 0.2665, "close": 0.2692, "volume": 21944826.1, "close_time": 1762419599999, "quote_volume": 5963227.87795, "trades": 27280, "taker_buy_base": 9447543.0, "taker_buy_quote": 2566023.69479 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2693, "high": 0.2725, "low": 0.268, "close": 0.2711, "volume": 8818200.0, "close_time": 1762423199999, "quote_volume": 2386109.53822, "trades": 14122, "taker_buy_base": 4762187.0, "taker_buy_quote": 1288928.38873 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.2711, "high": 0.2732, "low": 0.269, "close": 0.2695, "volume": 13477511.2, "close_time": 1762426799999, "quote_volume": 3650959.22226, "trades": 21215, "taker_buy_base": 7238520.8, "taker_buy_quote": 1962017.13039 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.2695, "high": 0.2696, "low": 0.263, "close": 0.2672, "volume": 27256178.8, "close_time": 1762430399999, "quote_volume": 7272660.7681, "trades": 36254, "taker_buy_base": 11725641.1, "taker_buy_quote": 3131549.16656 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2672, "high": 0.2739, "low": 0.2659, "close": 0.2676, "volume": 21552202.1, "close_time": 1762433999999, "quote_volume": 5788187.58677, "trades": 28324, "taker_buy_base": 9745156.7, "taker_buy_quote": 2619155.98802 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.2675, "high": 0.271, "low": 0.2661, "close": 0.2674, "volume": 15607845.5, "close_time": 1762437599999, "quote_volume": 4184821.24159, "trades": 22945, "taker_buy_base": 7046778.4, "taker_buy_quote": 1890233.56872 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.2675, "high": 0.2688, "low": 0.2582, "close": 0.2598, "volume": 23875648.7, "close_time": 1762441199999, "quote_volume": 6247152.02256, "trades": 26529, "taker_buy_base": 10834255.2, "taker_buy_quote": 2833034.1864 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2598, "high": 0.263, "low": 0.2536, "close": 0.2555, "volume": 19272308.9, "close_time": 1762444799999, "quote_volume": 4970324.44768, "trades": 23799, "taker_buy_base": 9025210.5, "taker_buy_quote": 2329366.8222 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2555, "high": 0.2607, "low": 0.2512, "close": 0.2595, "volume": 16811228.2, "close_time": 1762448399999, "quote_volume": 4287391.80998, "trades": 24063, "taker_buy_base": 8468475.6, "taker_buy_quote": 2162265.60801 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.2595, "high": 0.2617, "low": 0.2553, "close": 0.2607, "volume": 14755619.6, "close_time": 1762451999999, "quote_volume": 3812369.90763, "trades": 21431, "taker_buy_base": 8040637.2, "taker_buy_quote": 2078291.9616 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.2607, "high": 0.2663, "low": 0.2585, "close": 0.2634, "volume": 23080906.1, "close_time": 1762455599999, "quote_volume": 6069629.12906, "trades": 21330, "taker_buy_base": 13194605.3, "taker_buy_quote": 3468989.90565 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.2634, "high": 0.2648, "low": 0.2578, "close": 0.2606, "volume": 17344232.4, "close_time": 1762459199999, "quote_volume": 4525686.24225, "trades": 16030, "taker_buy_base": 7506980.1, "taker_buy_quote": 1957588.64127 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2607, "high": 0.2613, "low": 0.2567, "close": 0.2602, "volume": 9374428.8, "close_time": 1762462799999, "quote_volume": 2428515.1335, "trades": 11813, "taker_buy_base": 4862847.1, "taker_buy_quote": 1260166.44898 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.2601, "high": 0.2621, "low": 0.2593, "close": 0.2599, "volume": 6283891.0, "close_time": 1762466399999, "quote_volume": 1637218.76656, "trades": 7213, "taker_buy_base": 3943934.2, "taker_buy_quote": 1027380.13377 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.2599, "high": 0.2612, "low": 0.2565, "close": 0.259, "volume": 5603150.0, "close_time": 1762469999999, "quote_volume": 1450752.21708, "trades": 6065, "taker_buy_base": 3123268.4, "taker_buy_quote": 808799.043 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.259, "high": 0.259, "low": 0.2539, "close": 0.2552, "volume": 10065101.8, "close_time": 1762473599999, "quote_volume": 2572398.03074, "trades": 11319, "taker_buy_base": 4922944.3, "taker_buy_quote": 1258789.02972 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2552, "high": 0.2594, "low": 0.2511, "close": 0.2586, "volume": 13621841.4, "close_time": 1762477199999, "quote_volume": 3474972.35647, "trades": 16580, "taker_buy_base": 6681529.1, "taker_buy_quote": 1704472.13395 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.2585, "high": 0.2597, "low": 0.2522, "close": 0.2556, "volume": 11423971.0, "close_time": 1762480799999, "quote_volume": 2918589.31376, "trades": 15750, "taker_buy_base": 6080807.5, "taker_buy_quote": 1553733.69329 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.2556, "high": 0.2582, "low": 0.2522, "close": 0.2574, "volume": 5325558.2, "close_time": 1762484399999, "quote_volume": 1358019.91659, "trades": 9474, "taker_buy_base": 3076107.9, "taker_buy_quote": 784602.92296 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.2574, "high": 0.26, "low": 0.2535, "close": 0.2537, "volume": 9221840.9, "close_time": 1762487999999, "quote_volume": 2368706.49258, "trades": 10184, "taker_buy_base": 4636441.6, "taker_buy_quote": 1192295.90803 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2537, "high": 0.2604, "low": 0.2528, "close": 0.2561, "volume": 13145760.8, "close_time": 1762491599999, "quote_volume": 3363634.43923, "trades": 13926, "taker_buy_base": 7798461.0, "taker_buy_quote": 1995887.29463 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.2561, "high": 0.2597, "low": 0.2551, "close": 0.2576, "volume": 13171804.9, "close_time": 1762495199999, "quote_volume": 3387886.86261, "trades": 13937, "taker_buy_base": 5425657.1, "taker_buy_quote": 1396300.34748 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.2575, "high": 0.2594, "low": 0.2551, "close": 0.2557, "volume": 6262405.7, "close_time": 1762498799999, "quote_volume": 1610863.71013, "trades": 9226, "taker_buy_base": 2738649.5, "taker_buy_quote": 705684.0505 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.2558, "high": 0.2661, "low": 0.2558, "close": 0.2656, "volume": 9323351.7, "close_time": 1762502399999, "quote_volume": 2433171.64565, "trades": 13445, "taker_buy_base": 5135820.2, "taker_buy_quote": 1340130.08597 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2657, "high": 0.2747, "low": 0.2657, "close": 0.2707, "volume": 21911636.2, "close_time": 1762505999999, "quote_volume": 5931470.77864, "trades": 32668, "taker_buy_base": 12236742.6, "taker_buy_quote": 3312594.67286 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.2706, "high": 0.2721, "low": 0.2589, "close": 0.2621, "volume": 18834248.0, "close_time": 1762509599999, "quote_volume": 5009471.06685, "trades": 23101, "taker_buy_base": 7503159.8, "taker_buy_quote": 1992977.93846 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.262, "high": 0.2686, "low": 0.2601, "close": 0.2626, "volume": 9384511.5, "close_time": 1762513199999, "quote_volume": 2474895.79964, "trades": 14596, "taker_buy_base": 4427597.9, "taker_buy_quote": 1167562.32551 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.2626, "high": 0.2787, "low": 0.2575, "close": 0.2783, "volume": 17820363.2, "close_time": 1762516799999, "quote_volume": 4789032.45787, "trades": 32949, "taker_buy_base": 9671238.7, "taker_buy_quote": 2602587.33853 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2782, "high": 0.28, "low": 0.2688, "close": 0.272, "volume": 19616154.0, "close_time": 1762520399999, "quote_volume": 5373174.34049, "trades": 33462, "taker_buy_base": 9750991.2, "taker_buy_quote": 2670191.75883 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.2719, "high": 0.2818, "low": 0.2676, "close": 0.2782, "volume": 19030573.7, "close_time": 1762523999999, "quote_volume": 5205669.22659, "trades": 25623, "taker_buy_base": 11155163.9, "taker_buy_quote": 3057860.20745 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.2782, "high": 0.3025, "low": 0.2734, "close": 0.2978, "volume": 42763784.8, "close_time": 1762527599999, "quote_volume": 12215817.81265, "trades": 64785, "taker_buy_base": 24084288.1, "taker_buy_quote": 6885189.60201 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.2979, "high": 0.3167, "low": 0.2925, "close": 0.3127, "volume": 43627474.1, "close_time": 1762531199999, "quote_volume": 13295696.85399, "trades": 78598, "taker_buy_base": 24168158.8, "taker_buy_quote": 7365916.01073 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3127, "high": 0.317, "low": 0.3016, "close": 0.3101, "volume": 42297264.9, "close_time": 1762534799999, "quote_volume": 13066480.34496, "trades": 75498, "taker_buy_base": 23098260.8, "taker_buy_quote": 7138821.9591 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.3101, "high": 0.3295, "low": 0.3044, "close": 0.323, "volume": 46860870.6, "close_time": 1762538399999, "quote_volume": 14905832.67851, "trades": 77015, "taker_buy_base": 25152818.8, "taker_buy_quote": 8002451.60469 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.3231, "high": 0.3331, "low": 0.318, "close": 0.3221, "volume": 38903314.9, "close_time": 1762541999999, "quote_volume": 12648715.90515, "trades": 63482, "taker_buy_base": 20383928.9, "taker_buy_quote": 6628024.00817 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.3221, "high": 0.3235, "low": 0.3123, "close": 0.3147, "volume": 14297840.3, "close_time": 1762545599999, "quote_volume": 4544890.31048, "trades": 26033, "taker_buy_base": 7409038.6, "taker_buy_quote": 2356754.60316 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3148, "high": 0.3175, "low": 0.3085, "close": 0.3131, "volume": 9330877.4, "close_time": 1762549199999, "quote_volume": 2920021.87771, "trades": 18622, "taker_buy_base": 4339229.5, "taker_buy_quote": 1358863.37083 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.313, "high": 0.3314, "low": 0.3129, "close": 0.3297, "volume": 15290779.1, "close_time": 1762552799999, "quote_volume": 4919664.10146, "trades": 25383, "taker_buy_base": 8937895.6, "taker_buy_quote": 2873707.01302 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.3297, "high": 0.3403, "low": 0.3264, "close": 0.3377, "volume": 17274823.9, "close_time": 1762556399999, "quote_volume": 5740686.26701, "trades": 32117, "taker_buy_base": 8639019.4, "taker_buy_quote": 2869890.88968 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.3378, "high": 0.3516, "low": 0.3325, "close": 0.3346, "volume": 30367639.4, "close_time": 1762559999999, "quote_volume": 10376411.35152, "trades": 52576, "taker_buy_base": 15752180.4, "taker_buy_quote": 5397037.54881 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3346, "high": 0.3524, "low": 0.3215, "close": 0.3237, "volume": 30554382.4, "close_time": 1762563599999, "quote_volume": 10272534.41059, "trades": 58193, "taker_buy_base": 13970520.7, "taker_buy_quote": 4714076.43188 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.3237, "high": 0.3428, "low": 0.3237, "close": 0.3385, "volume": 15283704.3, "close_time": 1762567199999, "quote_volume": 5094127.68773, "trades": 36268, "taker_buy_base": 8510415.5, "taker_buy_quote": 2838344.08967 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.3385, "high": 0.35, "low": 0.3358, "close": 0.3379, "volume": 18673964.2, "close_time": 1762570799999, "quote_volume": 6384417.46725, "trades": 35584, "taker_buy_base": 9831882.7, "taker_buy_quote": 3364099.95824 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3378, "high": 0.34, "low": 0.3203, "close": 0.3211, "volume": 15564170.7, "close_time": 1762574399999, "quote_volume": 5127102.35556, "trades": 26802, "taker_buy_base": 6174971.0, "taker_buy_quote": 2038630.71426 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3212, "high": 0.3287, "low": 0.3194, "close": 0.3203, "volume": 15898953.6, "close_time": 1762577999999, "quote_volume": 5139268.51562, "trades": 25219, "taker_buy_base": 7099764.0, "taker_buy_quote": 2296359.19879 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.3204, "high": 0.3368, "low": 0.32, "close": 0.3224, "volume": 29717844.4, "close_time": 1762581599999, "quote_volume": 9726003.85124, "trades": 36732, "taker_buy_base": 17871069.1, "taker_buy_quote": 5851524.29397 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.3225, "high": 0.3244, "low": 0.3152, "close": 0.3156, "volume": 15939396.4, "close_time": 1762585199999, "quote_volume": 5102075.22844, "trades": 26534, "taker_buy_base": 7053730.3, "taker_buy_quote": 2259287.25723 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.3157, "high": 0.3169, "low": 0.3009, "close": 0.3027, "volume": 21901374.9, "close_time": 1762588799999, "quote_volume": 6792606.3173, "trades": 34641, "taker_buy_base": 8453864.4, "taker_buy_quote": 2619913.57548 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3028, "high": 0.3094, "low": 0.3018, "close": 0.3051, "volume": 13769397.6, "close_time": 1762592399999, "quote_volume": 4207754.33488, "trades": 21951, "taker_buy_base": 6975633.7, "taker_buy_quote": 2132532.03592 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.305, "high": 0.3095, "low": 0.303, "close": 0.3053, "volume": 9736371.0, "close_time": 1762595999999, "quote_volume": 2978517.9001, "trades": 16210, "taker_buy_base": 4704934.2, "taker_buy_quote": 1440796.14489 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.3053, "high": 0.3126, "low": 0.3042, "close": 0.3064, "volume": 10457646.8, "close_time": 1762599599999, "quote_volume": 3212794.43096, "trades": 18155, "taker_buy_base": 4924202.8, "taker_buy_quote": 1515227.32316 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.3063, "high": 0.308, "low": 0.3034, "close": 0.3037, "volume": 9383144.4, "close_time": 1762603199999, "quote_volume": 2867053.79142, "trades": 14547, "taker_buy_base": 4700442.5, "taker_buy_quote": 1436722.67294 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3037, "high": 0.307, "low": 0.3021, "close": 0.3055, "volume": 6472439.2, "close_time": 1762606799999, "quote_volume": 1972998.6723, "trades": 12331, "taker_buy_base": 3088708.6, "taker_buy_quote": 941568.96867 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3055, "high": 0.3062, "low": 0.2908, "close": 0.2919, "volume": 29573319.3, "close_time": 1762610399999, "quote_volume": 8813996.21321, "trades": 37497, "taker_buy_base": 9928944.5, "taker_buy_quote": 2952669.29874 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.2919, "high": 0.2951, "low": 0.2861, "close": 0.2901, "volume": 19681927.7, "close_time": 1762613999999, "quote_volume": 5719888.30522, "trades": 25845, "taker_buy_base": 8883876.3, "taker_buy_quote": 2584441.16772 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.2901, "high": 0.2915, "low": 0.2836, "close": 0.2849, "volume": 10071514.4, "close_time": 1762617599999, "quote_volume": 2890094.90544, "trades": 15162, "taker_buy_base": 5096769.9, "taker_buy_quote": 1463833.2432 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2848, "high": 0.2952, "low": 0.284, "close": 0.291, "volume": 14587096.9, "close_time": 1762621199999, "quote_volume": 4233642.26502, "trades": 23840, "taker_buy_base": 8236734.5, "taker_buy_quote": 2389065.19761 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.2911, "high": 0.2972, "low": 0.2907, "close": 0.2948, "volume": 6678353.8, "close_time": 1762624799999, "quote_volume": 1966196.85699, "trades": 12385, "taker_buy_base": 3821513.7, "taker_buy_quote": 1125343.92477 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.2948, "high": 0.3054, "low": 0.2944, "close": 0.3021, "volume": 15950586.7, "close_time": 1762628399999, "quote_volume": 4789870.96298, "trades": 16344, "taker_buy_base": 10553231.8, "taker_buy_quote": 3167764.15002 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.3021, "high": 0.3043, "low": 0.2958, "close": 0.3004, "volume": 8640614.0, "close_time": 1762631999999, "quote_volume": 2586235.5571, "trades": 11897, "taker_buy_base": 4220287.7, "taker_buy_quote": 1264329.2444 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3003, "high": 0.3042, "low": 0.2971, "close": 0.2984, "volume": 8197451.0, "close_time": 1762635599999, "quote_volume": 2464976.32192, "trades": 10553, "taker_buy_base": 3453655.2, "taker_buy_quote": 1039160.26243 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.2983, "high": 0.2992, "low": 0.2954, "close": 0.2988, "volume": 4863066.2, "close_time": 1762639199999, "quote_volume": 1447592.37553, "trades": 6528, "taker_buy_base": 3064960.9, "taker_buy_quote": 912698.749 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.2988, "high": 0.2995, "low": 0.2964, "close": 0.297, "volume": 3024156.6, "close_time": 1762642799999, "quote_volume": 900098.33981, "trades": 4155, "taker_buy_base": 1494170.0, "taker_buy_quote": 444890.82078 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.2969, "high": 0.3049, "low": 0.2966, "close": 0.3042, "volume": 5247794.9, "close_time": 1762646399999, "quote_volume": 1582684.26323, "trades": 7553, "taker_buy_base": 3246813.4, "taker_buy_quote": 979231.70754 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3041, "high": 0.3044, "low": 0.2941, "close": 0.2957, "volume": 12014034.8, "close_time": 1762649999999, "quote_volume": 3580274.26772, "trades": 16746, "taker_buy_base": 5285178.4, "taker_buy_quote": 1575072.6446 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.2956, "high": 0.2971, "low": 0.2916, "close": 0.2954, "volume": 6962634.8, "close_time": 1762653599999, "quote_volume": 2047852.51668, "trades": 10524, "taker_buy_base": 3323373.4, "taker_buy_quote": 977802.30008 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.2953, "high": 0.2972, "low": 0.29, "close": 0.2917, "volume": 9871111.0, "close_time": 1762657199999, "quote_volume": 2899123.34733, "trades": 11543, "taker_buy_base": 5044909.6, "taker_buy_quote": 1483536.67298 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.2918, "high": 0.296, "low": 0.2889, "close": 0.2958, "volume": 9818557.0, "close_time": 1762660799999, "quote_volume": 2868362.78446, "trades": 10931, "taker_buy_base": 5232888.8, "taker_buy_quote": 1531691.7801 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2959, "high": 0.2986, "low": 0.2899, "close": 0.2905, "volume": 11058266.0, "close_time": 1762664399999, "quote_volume": 3254975.64916, "trades": 13187, "taker_buy_base": 4379039.5, "taker_buy_quote": 1291506.45199 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.2904, "high": 0.2926, "low": 0.2874, "close": 0.2882, "volume": 10218689.1, "close_time": 1762667999999, "quote_volume": 2957085.53107, "trades": 11331, "taker_buy_base": 5356299.1, "taker_buy_quote": 1550814.18895 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.2883, "high": 0.2894, "low": 0.2849, "close": 0.2867, "volume": 6288359.0, "close_time": 1762671599999, "quote_volume": 1804778.86616, "trades": 8486, "taker_buy_base": 3415502.4, "taker_buy_quote": 980573.19031 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.2867, "high": 0.2896, "low": 0.2851, "close": 0.2875, "volume": 4965190.4, "close_time": 1762675199999, "quote_volume": 1424156.58103, "trades": 7457, "taker_buy_base": 2783221.7, "taker_buy_quote": 798598.57284 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2874, "high": 0.2879, "low": 0.2766, "close": 0.2798, "volume": 21351024.1, "close_time": 1762678799999, "quote_volume": 6008758.73648, "trades": 18980, "taker_buy_base": 8550834.2, "taker_buy_quote": 2412977.30898 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.2798, "high": 0.2816, "low": 0.2763, "close": 0.2781, "volume": 10626721.3, "close_time": 1762682399999, "quote_volume": 2963278.29575, "trades": 14486, "taker_buy_base": 5565111.6, "taker_buy_quote": 1552683.31173 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.278, "high": 0.278, "low": 0.2742, "close": 0.2774, "volume": 15180981.1, "close_time": 1762685999999, "quote_volume": 4190813.72309, "trades": 15169, "taker_buy_base": 5698157.8, "taker_buy_quote": 1573120.8215 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.2774, "high": 0.2882, "low": 0.2774, "close": 0.2848, "volume": 14760190.9, "close_time": 1762689599999, "quote_volume": 4160108.2718, "trades": 17983, "taker_buy_base": 8888933.9, "taker_buy_quote": 2503489.37064 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2847, "high": 0.289, "low": 0.2825, "close": 0.288, "volume": 9668002.2, "close_time": 1762693199999, "quote_volume": 2773302.04749, "trades": 14669, "taker_buy_base": 5404737.6, "taker_buy_quote": 1550707.03599 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.2879, "high": 0.3, "low": 0.2868, "close": 0.2952, "volume": 21561982.5, "close_time": 1762696799999, "quote_volume": 6340010.48641, "trades": 25415, "taker_buy_base": 11288150.8, "taker_buy_quote": 3316195.69539 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.2951, "high": 0.3023, "low": 0.2887, "close": 0.2915, "volume": 35311778.3, "close_time": 1762700399999, "quote_volume": 10433418.75019, "trades": 44492, "taker_buy_base": 18679006.7, "taker_buy_quote": 5525905.02552 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.2915, "high": 0.2948, "low": 0.2873, "close": 0.2923, "volume": 18333587.8, "close_time": 1762703999999, "quote_volume": 5335977.17106, "trades": 20517, "taker_buy_base": 9414271.7, "taker_buy_quote": 2740795.19246 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2923, "high": 0.2954, "low": 0.2882, "close": 0.2938, "volume": 15150383.7, "close_time": 1762707599999, "quote_volume": 4421976.64607, "trades": 18799, "taker_buy_base": 9216025.0, "taker_buy_quote": 2690645.98894 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.2937, "high": 0.2946, "low": 0.2897, "close": 0.292, "volume": 10929369.9, "close_time": 1762711199999, "quote_volume": 3194026.83228, "trades": 13645, "taker_buy_base": 5750232.1, "taker_buy_quote": 1680516.47045 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.292, "high": 0.2974, "low": 0.2891, "close": 0.2965, "volume": 11580347.6, "close_time": 1762714799999, "quote_volume": 3389289.0167, "trades": 15350, "taker_buy_base": 6518836.1, "taker_buy_quote": 1908892.97708 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.2965, "high": 0.3078, "low": 0.2933, "close": 0.3058, "volume": 14802978.2, "close_time": 1762718399999, "quote_volume": 4452363.05942, "trades": 21371, "taker_buy_base": 8660861.8, "taker_buy_quote": 2606779.58053 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3057, "high": 0.3078, "low": 0.2999, "close": 0.3024, "volume": 12692648.1, "close_time": 1762721999999, "quote_volume": 3847422.53104, "trades": 20540, "taker_buy_base": 6439724.6, "taker_buy_quote": 1952410.16721 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.3024, "high": 0.3035, "low": 0.2967, "close": 0.2998, "volume": 6644595.4, "close_time": 1762725599999, "quote_volume": 1992027.68592, "trades": 11878, "taker_buy_base": 3289149.0, "taker_buy_quote": 986407.98194 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.2998, "high": 0.3261, "low": 0.2998, "close": 0.3233, "volume": 22453360.5, "close_time": 1762729199999, "quote_volume": 7084020.67973, "trades": 33121, "taker_buy_base": 12489449.3, "taker_buy_quote": 3933499.07369 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.3234, "high": 0.3256, "low": 0.3146, "close": 0.3175, "volume": 14854024.5, "close_time": 1762732799999, "quote_volume": 4726421.27203, "trades": 27855, "taker_buy_base": 7446073.3, "taker_buy_quote": 2369776.52301 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3176, "high": 0.3304, "low": 0.3141, "close": 0.3266, "volume": 17373856.7, "close_time": 1762736399999, "quote_volume": 5563933.12591, "trades": 33096, "taker_buy_base": 9035422.8, "taker_buy_quote": 2895127.57566 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.3266, "high": 0.3285, "low": 0.3099, "close": 0.3188, "volume": 22730193.5, "close_time": 1762739999999, "quote_volume": 7217694.63093, "trades": 34185, "taker_buy_base": 10732278.4, "taker_buy_quote": 3407972.99589 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.3189, "high": 0.3257, "low": 0.3141, "close": 0.3212, "volume": 17388354.4, "close_time": 1762743599999, "quote_volume": 5555307.25165, "trades": 24933, "taker_buy_base": 9294201.9, "taker_buy_quote": 2971068.4988 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.3213, "high": 0.325, "low": 0.3152, "close": 0.3191, "volume": 10636451.7, "close_time": 1762747199999, "quote_volume": 3392939.08209, "trades": 18821, "taker_buy_base": 4935784.7, "taker_buy_quote": 1575237.69525 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3191, "high": 0.3263, "low": 0.3152, "close": 0.3236, "volume": 11298247.9, "close_time": 1762750799999, "quote_volume": 3614803.41155, "trades": 19516, "taker_buy_base": 5634049.4, "taker_buy_quote": 1802862.91377 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.3237, "high": 0.33, "low": 0.3167, "close": 0.3177, "volume": 12474387.2, "close_time": 1762754399999, "quote_volume": 4024678.53708, "trades": 21982, "taker_buy_base": 6123423.1, "taker_buy_quote": 1977969.84035 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.3176, "high": 0.3324, "low": 0.317, "close": 0.3229, "volume": 16569711.6, "close_time": 1762757999999, "quote_volume": 5384857.9401, "trades": 27259, "taker_buy_base": 8609528.1, "taker_buy_quote": 2797716.11241 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.3229, "high": 0.3303, "low": 0.3208, "close": 0.3228, "volume": 11057735.2, "close_time": 1762761599999, "quote_volume": 3589664.39393, "trades": 21879, "taker_buy_base": 5579841.1, "taker_buy_quote": 1812608.96333 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3227, "high": 0.326, "low": 0.3181, "close": 0.319, "volume": 9707225.9, "close_time": 1762765199999, "quote_volume": 3119069.41724, "trades": 17556, "taker_buy_base": 4357684.2, "taker_buy_quote": 1401502.74331 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.319, "high": 0.3303, "low": 0.3187, "close": 0.3294, "volume": 8236962.3, "close_time": 1762768799999, "quote_volume": 2682697.10802, "trades": 18018, "taker_buy_base": 4490986.5, "taker_buy_quote": 1462865.03534 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3294, "high": 0.3307, "low": 0.3066, "close": 0.3095, "volume": 17528886.2, "close_time": 1762772399999, "quote_volume": 5553767.97333, "trades": 27217, "taker_buy_base": 7659312.0, "taker_buy_quote": 2423141.6937 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.3096, "high": 0.3141, "low": 0.3083, "close": 0.3096, "volume": 11624965.4, "close_time": 1762775999999, "quote_volume": 3614443.01309, "trades": 16441, "taker_buy_base": 4860078.7, "taker_buy_quote": 1512488.78536 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3095, "high": 0.3107, "low": 0.3038, "close": 0.3097, "volume": 9233088.9, "close_time": 1762779599999, "quote_volume": 2839392.89118, "trades": 12412, "taker_buy_base": 3998405.3, "taker_buy_quote": 1230633.64624 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3097, "high": 0.3196, "low": 0.3085, "close": 0.318, "volume": 6038983.3, "close_time": 1762783199999, "quote_volume": 1889345.36275, "trades": 13239, "taker_buy_base": 3096111.4, "taker_buy_quote": 968685.63159 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3181, "high": 0.3199, "low": 0.3094, "close": 0.3121, "volume": 14794335.5, "close_time": 1762786799999, "quote_volume": 4654683.0516, "trades": 24901, "taker_buy_base": 7305575.0, "taker_buy_quote": 2300230.2052 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.3122, "high": 0.3128, "low": 0.3016, "close": 0.305, "volume": 17446856.5, "close_time": 1762790399999, "quote_volume": 5356439.97307, "trades": 25995, "taker_buy_base": 7031232.2, "taker_buy_quote": 2157378.7127 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3051, "high": 0.3077, "low": 0.3013, "close": 0.3056, "volume": 8569282.4, "close_time": 1762793999999, "quote_volume": 2610648.06584, "trades": 14864, "taker_buy_base": 4707980.7, "taker_buy_quote": 1434368.49501 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.3055, "high": 0.3177, "low": 0.3055, "close": 0.3139, "volume": 14125949.3, "close_time": 1762797599999, "quote_volume": 4410075.59097, "trades": 21788, "taker_buy_base": 8108665.1, "taker_buy_quote": 2527275.61466 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.314, "high": 0.3225, "low": 0.3127, "close": 0.3182, "volume": 12765386.6, "close_time": 1762801199999, "quote_volume": 4063376.71828, "trades": 18270, "taker_buy_base": 7695854.0, "taker_buy_quote": 2450451.18648 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.3181, "high": 0.3259, "low": 0.318, "close": 0.3221, "volume": 11034764.4, "close_time": 1762804799999, "quote_volume": 3553645.49245, "trades": 17345, "taker_buy_base": 6646627.7, "taker_buy_quote": 2141792.29317 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.322, "high": 0.3266, "low": 0.3149, "close": 0.3158, "volume": 9935460.8, "close_time": 1762808399999, "quote_volume": 3186443.62898, "trades": 18543, "taker_buy_base": 4815966.0, "taker_buy_quote": 1543154.51425 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.3157, "high": 0.3169, "low": 0.3035, "close": 0.3053, "volume": 8714599.3, "close_time": 1762811999999, "quote_volume": 2688530.35506, "trades": 16039, "taker_buy_base": 3826266.4, "taker_buy_quote": 1179506.93768 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.3054, "high": 0.3122, "low": 0.3023, "close": 0.3116, "volume": 5288108.9, "close_time": 1762815599999, "quote_volume": 1619594.91476, "trades": 8951, "taker_buy_base": 2808390.5, "taker_buy_quote": 860397.11791 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3117, "high": 0.3122, "low": 0.3084, "close": 0.3106, "volume": 4798350.1, "close_time": 1762819199999, "quote_volume": 1488946.42719, "trades": 9335, "taker_buy_base": 2542103.4, "taker_buy_quote": 788872.00524 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3106, "high": 0.3109, "low": 0.3007, "close": 0.3029, "volume": 5947927.7, "close_time": 1762822799999, "quote_volume": 1812441.61454, "trades": 12011, "taker_buy_base": 3451409.4, "taker_buy_quote": 1050740.23665 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.3029, "high": 0.3131, "low": 0.3008, "close": 0.301, "volume": 10008923.8, "close_time": 1762826399999, "quote_volume": 3065842.65719, "trades": 20983, "taker_buy_base": 4553862.2, "taker_buy_quote": 1394602.97494 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.3011, "high": 0.3069, "low": 0.2955, "close": 0.3021, "volume": 13487105.7, "close_time": 1762829999999, "quote_volume": 4051007.05719, "trades": 22527, "taker_buy_base": 6469954.9, "taker_buy_quote": 1947575.24846 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.302, "high": 0.3075, "low": 0.3016, "close": 0.3028, "volume": 4146020.7, "close_time": 1762833599999, "quote_volume": 1263462.57393, "trades": 11274, "taker_buy_base": 1989266.3, "taker_buy_quote": 606175.4094 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3028, "high": 0.3046, "low": 0.2986, "close": 0.3004, "volume": 6248128.2, "close_time": 1762837199999, "quote_volume": 1882322.15819, "trades": 12435, "taker_buy_base": 2548344.0, "taker_buy_quote": 768322.78274 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.3004, "high": 0.3007, "low": 0.2938, "close": 0.2945, "volume": 5856897.5, "close_time": 1762840799999, "quote_volume": 1738777.67239, "trades": 10100, "taker_buy_base": 2087813.3, "taker_buy_quote": 620836.07499 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.2945, "high": 0.2966, "low": 0.2906, "close": 0.2932, "volume": 10366818.7, "close_time": 1762844399999, "quote_volume": 3045281.08071, "trades": 16480, "taker_buy_base": 4261738.3, "taker_buy_quote": 1252017.97981 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.2932, "high": 0.2954, "low": 0.2838, "close": 0.2862, "volume": 16423130.6, "close_time": 1762847999999, "quote_volume": 4748364.95035, "trades": 20939, "taker_buy_base": 5557610.9, "taker_buy_quote": 1610461.12167 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2862, "high": 0.2873, "low": 0.2822, "close": 0.2845, "volume": 8286194.5, "close_time": 1762851599999, "quote_volume": 2360274.2107, "trades": 13375, "taker_buy_base": 3915714.5, "taker_buy_quote": 1116137.22289 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.2845, "high": 0.2866, "low": 0.28, "close": 0.2819, "volume": 11098221.7, "close_time": 1762855199999, "quote_volume": 3143292.26697, "trades": 14301, "taker_buy_base": 5377403.0, "taker_buy_quote": 1523564.04669 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.2818, "high": 0.2845, "low": 0.2802, "close": 0.2825, "volume": 6813342.6, "close_time": 1762858799999, "quote_volume": 1923952.15541, "trades": 12212, "taker_buy_base": 2964351.8, "taker_buy_quote": 837310.96075 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.2825, "high": 0.2841, "low": 0.2777, "close": 0.2798, "volume": 9192608.3, "close_time": 1762862399999, "quote_volume": 2574644.06027, "trades": 12914, "taker_buy_base": 3996590.9, "taker_buy_quote": 1120245.28365 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2798, "high": 0.2819, "low": 0.2763, "close": 0.2796, "volume": 8568356.3, "close_time": 1762865999999, "quote_volume": 2392912.40809, "trades": 12575, "taker_buy_base": 4508370.7, "taker_buy_quote": 1259447.33012 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.2796, "high": 0.283, "low": 0.2789, "close": 0.2798, "volume": 6828785.7, "close_time": 1762869599999, "quote_volume": 1919789.66491, "trades": 11914, "taker_buy_base": 3427976.7, "taker_buy_quote": 963988.73233 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.2798, "high": 0.2838, "low": 0.2779, "close": 0.2833, "volume": 8790551.0, "close_time": 1762873199999, "quote_volume": 2466374.33547, "trades": 13934, "taker_buy_base": 4720653.9, "taker_buy_quote": 1324439.43258 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.2832, "high": 0.2834, "low": 0.2773, "close": 0.2815, "volume": 10205867.2, "close_time": 1762876799999, "quote_volume": 2867208.02521, "trades": 16410, "taker_buy_base": 5299882.8, "taker_buy_quote": 1489063.57613 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2815, "high": 0.2882, "low": 0.2813, "close": 0.2843, "volume": 11652991.5, "close_time": 1762880399999, "quote_volume": 3328864.97279, "trades": 18666, "taker_buy_base": 6133080.2, "taker_buy_quote": 1752066.18789 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.2843, "high": 0.2849, "low": 0.28, "close": 0.2815, "volume": 7380210.1, "close_time": 1762883999999, "quote_volume": 2085840.31597, "trades": 13453, "taker_buy_base": 3544319.6, "taker_buy_quote": 1002003.79001 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.2815, "high": 0.2828, "low": 0.2788, "close": 0.2796, "volume": 6301852.7, "close_time": 1762887599999, "quote_volume": 1765718.28993, "trades": 9529, "taker_buy_base": 3206175.1, "taker_buy_quote": 898294.08368 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.2796, "high": 0.2802, "low": 0.2756, "close": 0.2761, "volume": 7647452.5, "close_time": 1762891199999, "quote_volume": 2123666.63122, "trades": 9451, "taker_buy_base": 3210298.3, "taker_buy_quote": 891697.24857 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2762, "high": 0.2772, "low": 0.2709, "close": 0.2731, "volume": 10786524.5, "close_time": 1762894799999, "quote_volume": 2949591.91181, "trades": 15158, "taker_buy_base": 5142000.7, "taker_buy_quote": 1406712.8437 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.2731, "high": 0.2746, "low": 0.2665, "close": 0.2691, "volume": 11609769.7, "close_time": 1762898399999, "quote_volume": 3137737.90693, "trades": 15228, "taker_buy_base": 5143914.8, "taker_buy_quote": 1391297.01099 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.269, "high": 0.2716, "low": 0.2668, "close": 0.27, "volume": 5379897.2, "close_time": 1762901999999, "quote_volume": 1451417.01754, "trades": 9383, "taker_buy_base": 2958523.1, "taker_buy_quote": 798416.6842 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.2701, "high": 0.2708, "low": 0.2614, "close": 0.2633, "volume": 13225333.5, "close_time": 1762905599999, "quote_volume": 3519449.67231, "trades": 16999, "taker_buy_base": 5905651.4, "taker_buy_quote": 1572903.5595 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2633, "high": 0.2639, "low": 0.2551, "close": 0.2562, "volume": 17852707.2, "close_time": 1762909199999, "quote_volume": 4625492.63702, "trades": 27367, "taker_buy_base": 8273850.0, "taker_buy_quote": 2143809.22865 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.2563, "high": 0.2628, "low": 0.2561, "close": 0.2608, "volume": 5884747.7, "close_time": 1762912799999, "quote_volume": 1530692.05607, "trades": 12077, "taker_buy_base": 3189320.5, "taker_buy_quote": 829545.61749 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.2608, "high": 0.2637, "low": 0.2595, "close": 0.2628, "volume": 5420684.7, "close_time": 1762916399999, "quote_volume": 1418820.22135, "trades": 10163, "taker_buy_base": 2549043.4, "taker_buy_quote": 667303.57473 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.2629, "high": 0.2646, "low": 0.261, "close": 0.262, "volume": 2571310.8, "close_time": 1762919999999, "quote_volume": 675970.11052, "trades": 5728, "taker_buy_base": 1300589.4, "taker_buy_quote": 342016.04647 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2621, "high": 0.2625, "low": 0.2606, "close": 0.2609, "volume": 2218477.9, "close_time": 1762923599999, "quote_volume": 580087.29302, "trades": 4610, "taker_buy_base": 1141723.7, "taker_buy_quote": 298709.24814 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.2609, "high": 0.2619, "low": 0.2582, "close": 0.2608, "volume": 8319751.7, "close_time": 1762927199999, "quote_volume": 2163617.7098, "trades": 9973, "taker_buy_base": 4226139.8, "taker_buy_quote": 1099963.97735 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.2609, "high": 0.2687, "low": 0.2604, "close": 0.2645, "volume": 10497750.5, "close_time": 1762930799999, "quote_volume": 2788755.07012, "trades": 15413, "taker_buy_base": 5813177.2, "taker_buy_quote": 1544679.18992 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.2646, "high": 0.2664, "low": 0.2609, "close": 0.2616, "volume": 4709061.4, "close_time": 1762934399999, "quote_volume": 1241674.12398, "trades": 8503, "taker_buy_base": 2158026.2, "taker_buy_quote": 569495.40963 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2616, "high": 0.268, "low": 0.2593, "close": 0.2674, "volume": 8591425.1, "close_time": 1762937999999, "quote_volume": 2270523.62106, "trades": 14104, "taker_buy_base": 4378558.8, "taker_buy_quote": 1157303.92854 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.2674, "high": 0.2721, "low": 0.2663, "close": 0.2681, "volume": 8665850.7, "close_time": 1762941599999, "quote_volume": 2329987.85638, "trades": 13941, "taker_buy_base": 4721593.3, "taker_buy_quote": 1269230.02715 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.2682, "high": 0.2754, "low": 0.2682, "close": 0.2736, "volume": 8518373.1, "close_time": 1762945199999, "quote_volume": 2326986.8752, "trades": 12979, "taker_buy_base": 4742282.2, "taker_buy_quote": 1295162.4077 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.2735, "high": 0.2753, "low": 0.2708, "close": 0.2719, "volume": 5229189.1, "close_time": 1762948799999, "quote_volume": 1427455.48958, "trades": 10191, "taker_buy_base": 2354749.0, "taker_buy_quote": 642918.98636 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2719, "high": 0.2723, "low": 0.2682, "close": 0.2689, "volume": 8048388.4, "close_time": 1762952399999, "quote_volume": 2172733.90371, "trades": 10308, "taker_buy_base": 3258376.7, "taker_buy_quote": 881242.02236 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.2689, "high": 0.2717, "low": 0.2679, "close": 0.2706, "volume": 3702041.3, "close_time": 1762955999999, "quote_volume": 998813.78755, "trades": 7896, "taker_buy_base": 1952769.8, "taker_buy_quote": 526685.32562 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.2706, "high": 0.2706, "low": 0.2591, "close": 0.2643, "volume": 11929487.6, "close_time": 1762959599999, "quote_volume": 3161525.39007, "trades": 20064, "taker_buy_base": 5267060.5, "taker_buy_quote": 1396845.83408 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.2642, "high": 0.2672, "low": 0.258, "close": 0.26, "volume": 16081805.7, "close_time": 1762963199999, "quote_volume": 4225359.22202, "trades": 24807, "taker_buy_base": 7473332.3, "taker_buy_quote": 1966132.20929 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.26, "high": 0.2606, "low": 0.2521, "close": 0.2539, "volume": 15756314.6, "close_time": 1762966799999, "quote_volume": 4037889.34705, "trades": 26194, "taker_buy_base": 8062175.2, "taker_buy_quote": 2066605.13555 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.2538, "high": 0.2588, "low": 0.252, "close": 0.2565, "volume": 8560679.0, "close_time": 1762970399999, "quote_volume": 2183220.85854, "trades": 14399, "taker_buy_base": 4555630.6, "taker_buy_quote": 1162125.99944 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.2565, "high": 0.2579, "low": 0.2547, "close": 0.2574, "volume": 4630825.0, "close_time": 1762973999999, "quote_volume": 1188287.62339, "trades": 7746, "taker_buy_base": 2705362.7, "taker_buy_quote": 694522.39893 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.2574, "high": 0.2655, "low": 0.2566, "close": 0.2624, "volume": 8322411.0, "close_time": 1762977599999, "quote_volume": 2172592.83699, "trades": 14287, "taker_buy_base": 4912347.9, "taker_buy_quote": 1282408.4818 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2624, "high": 0.2685, "low": 0.2611, "close": 0.2657, "volume": 7789606.9, "close_time": 1762981199999, "quote_volume": 2067965.29951, "trades": 13123, "taker_buy_base": 4042180.9, "taker_buy_quote": 1073051.52097 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.2657, "high": 0.2659, "low": 0.2599, "close": 0.2619, "volume": 4705535.0, "close_time": 1762984799999, "quote_volume": 1235136.90051, "trades": 8444, "taker_buy_base": 2429112.8, "taker_buy_quote": 637596.30508 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.2619, "high": 0.2629, "low": 0.2599, "close": 0.2609, "volume": 2313299.5, "close_time": 1762988399999, "quote_volume": 604116.20352, "trades": 3988, "taker_buy_base": 1171252.5, "taker_buy_quote": 305838.36687 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.2608, "high": 0.2608, "low": 0.2577, "close": 0.2599, "volume": 2257505.5, "close_time": 1762991999999, "quote_volume": 585176.81781, "trades": 4225, "taker_buy_base": 1133675.6, "taker_buy_quote": 294025.98676 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2599, "high": 0.2638, "low": 0.2578, "close": 0.262, "volume": 4167366.4, "close_time": 1762995599999, "quote_volume": 1088971.74226, "trades": 7241, "taker_buy_base": 1941096.7, "taker_buy_quote": 507439.45233 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.2619, "high": 0.2648, "low": 0.2606, "close": 0.2616, "volume": 4268476.6, "close_time": 1762999199999, "quote_volume": 1122583.71184, "trades": 10418, "taker_buy_base": 2388462.0, "taker_buy_quote": 628271.35177 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.2616, "high": 0.271, "low": 0.2595, "close": 0.2603, "volume": 21465838.4, "close_time": 1763002799999, "quote_volume": 5701583.40747, "trades": 26438, "taker_buy_base": 12090234.9, "taker_buy_quote": 3210317.76204 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.2604, "high": 0.2612, "low": 0.2542, "close": 0.2572, "volume": 9993106.0, "close_time": 1763006399999, "quote_volume": 2578240.07238, "trades": 17928, "taker_buy_base": 4399366.0, "taker_buy_quote": 1136090.30732 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2572, "high": 0.2607, "low": 0.255, "close": 0.2578, "volume": 9682207.4, "close_time": 1763009999999, "quote_volume": 2492157.27583, "trades": 15656, "taker_buy_base": 5755724.0, "taker_buy_quote": 1482076.32785 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.2577, "high": 0.264, "low": 0.2561, "close": 0.2633, "volume": 5262016.6, "close_time": 1763013599999, "quote_volume": 1367733.55412, "trades": 9865, "taker_buy_base": 2618095.4, "taker_buy_quote": 680902.24372 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.2633, "high": 0.2702, "low": 0.2617, "close": 0.2671, "volume": 9406221.2, "close_time": 1763017199999, "quote_volume": 2498277.52044, "trades": 17444, "taker_buy_base": 4745658.0, "taker_buy_quote": 1261914.90648 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.2671, "high": 0.2697, "low": 0.2636, "close": 0.2649, "volume": 7000693.3, "close_time": 1763020799999, "quote_volume": 1866490.80063, "trades": 12509, "taker_buy_base": 3414865.6, "taker_buy_quote": 910833.62473 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2649, "high": 0.2677, "low": 0.2633, "close": 0.2656, "volume": 5976430.3, "close_time": 1763024399999, "quote_volume": 1589531.24703, "trades": 9091, "taker_buy_base": 2665361.6, "taker_buy_quote": 708707.27101 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.2657, "high": 0.2693, "low": 0.2635, "close": 0.2652, "volume": 7732354.9, "close_time": 1763027999999, "quote_volume": 2056034.93447, "trades": 14547, "taker_buy_base": 3772552.1, "taker_buy_quote": 1003690.38105 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.2653, "high": 0.2668, "low": 0.261, "close": 0.2633, "volume": 5933512.4, "close_time": 1763031599999, "quote_volume": 1566211.87262, "trades": 10080, "taker_buy_base": 2630980.9, "taker_buy_quote": 694744.86872 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.2633, "high": 0.2671, "low": 0.261, "close": 0.262, "volume": 6156366.9, "close_time": 1763035199999, "quote_volume": 1624437.13377, "trades": 8635, "taker_buy_base": 3183285.3, "taker_buy_quote": 841974.01155 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.262, "high": 0.2651, "low": 0.2614, "close": 0.2651, "volume": 2869152.3, "close_time": 1763038799999, "quote_volume": 755305.21095, "trades": 7118, "taker_buy_base": 1442179.0, "taker_buy_quote": 379456.80848 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.265, "high": 0.2655, "low": 0.2591, "close": 0.2609, "volume": 9457187.4, "close_time": 1763042399999, "quote_volume": 2470309.49036, "trades": 15324, "taker_buy_base": 4462049.7, "taker_buy_quote": 1165579.90738 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.2608, "high": 0.2656, "low": 0.2548, "close": 0.264, "volume": 9693544.4, "close_time": 1763045999999, "quote_volume": 2517035.14619, "trades": 22420, "taker_buy_base": 4855785.3, "taker_buy_quote": 1261604.08072 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.264, "high": 0.2643, "low": 0.2555, "close": 0.2566, "volume": 8354453.9, "close_time": 1763049599999, "quote_volume": 2171938.46638, "trades": 20858, "taker_buy_base": 4397052.5, "taker_buy_quote": 1143729.47297 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2566, "high": 0.257, "low": 0.2467, "close": 0.2487, "volume": 13432776.7, "close_time": 1763053199999, "quote_volume": 3389080.49985, "trades": 22657, "taker_buy_base": 5282893.7, "taker_buy_quote": 1335915.6384 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.2488, "high": 0.2495, "low": 0.2361, "close": 0.2373, "volume": 22155947.4, "close_time": 1763056799999, "quote_volume": 5371465.56639, "trades": 34604, "taker_buy_base": 9665847.9, "taker_buy_quote": 2340224.45711 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.2374, "high": 0.2415, "low": 0.2367, "close": 0.2402, "volume": 14703776.4, "close_time": 1763060399999, "quote_volume": 3515966.13746, "trades": 24809, "taker_buy_base": 7247947.3, "taker_buy_quote": 1732591.91682 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2403, "high": 0.2425, "low": 0.236, "close": 0.2363, "volume": 10201912.5, "close_time": 1763063999999, "quote_volume": 2435087.16305, "trades": 20862, "taker_buy_base": 4811028.9, "taker_buy_quote": 1148706.09456 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2363, "high": 0.2374, "low": 0.2333, "close": 0.234, "volume": 11651362.4, "close_time": 1763067599999, "quote_volume": 2736874.23275, "trades": 20432, "taker_buy_base": 5211170.1, "taker_buy_quote": 1224091.72761 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2339, "high": 0.2372, "low": 0.2336, "close": 0.2369, "volume": 3450533.0, "close_time": 1763071199999, "quote_volume": 811390.93753, "trades": 8655, "taker_buy_base": 1685933.9, "taker_buy_quote": 396485.45811 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2368, "high": 0.2448, "low": 0.2358, "close": 0.2448, "volume": 5333330.6, "close_time": 1763074799999, "quote_volume": 1282623.36517, "trades": 7875, "taker_buy_base": 3212232.7, "taker_buy_quote": 772124.84098 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2448, "high": 0.247, "low": 0.2432, "close": 0.2444, "volume": 4031522.4, "close_time": 1763078399999, "quote_volume": 987558.7178, "trades": 8377, "taker_buy_base": 1909837.8, "taker_buy_quote": 467935.88271 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2443, "high": 0.2464, "low": 0.2415, "close": 0.2424, "volume": 6197099.3, "close_time": 1763081999999, "quote_volume": 1510352.65812, "trades": 12939, "taker_buy_base": 2641512.0, "taker_buy_quote": 644010.58493 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2425, "high": 0.2442, "low": 0.2402, "close": 0.2409, "volume": 3904528.7, "close_time": 1763085599999, "quote_volume": 945549.30314, "trades": 8861, "taker_buy_base": 1547590.8, "taker_buy_quote": 375124.95755 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.241, "high": 0.2428, "low": 0.2405, "close": 0.2415, "volume": 2925933.2, "close_time": 1763089199999, "quote_volume": 707112.46231, "trades": 5918, "taker_buy_base": 1648832.8, "taker_buy_quote": 398522.39109 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2416, "high": 0.2431, "low": 0.2393, "close": 0.2408, "volume": 2921117.5, "close_time": 1763092799999, "quote_volume": 704885.38421, "trades": 6315, "taker_buy_base": 1331384.2, "taker_buy_quote": 321490.29299 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2408, "high": 0.2411, "low": 0.2277, "close": 0.2353, "volume": 18860184.6, "close_time": 1763096399999, "quote_volume": 4398015.50215, "trades": 24876, "taker_buy_base": 8415158.0, "taker_buy_quote": 1960881.99331 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2354, "high": 0.2376, "low": 0.2338, "close": 0.2376, "volume": 7324778.7, "close_time": 1763099999999, "quote_volume": 1725787.85487, "trades": 12941, "taker_buy_base": 3572624.1, "taker_buy_quote": 842065.50953 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2376, "high": 0.2419, "low": 0.2327, "close": 0.2418, "volume": 7727854.3, "close_time": 1763103599999, "quote_volume": 1826554.65478, "trades": 14753, "taker_buy_base": 3890980.3, "taker_buy_quote": 921288.13895 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2418, "high": 0.2424, "low": 0.2373, "close": 0.2374, "volume": 6795376.2, "close_time": 1763107199999, "quote_volume": 1629757.20653, "trades": 12432, "taker_buy_base": 2942775.7, "taker_buy_quote": 705824.29712 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2374, "high": 0.2375, "low": 0.2346, "close": 0.2351, "volume": 2575229.6, "close_time": 1763110799999, "quote_volume": 607693.96767, "trades": 6703, "taker_buy_base": 1244492.4, "taker_buy_quote": 293725.49546 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2351, "high": 0.2367, "low": 0.2323, "close": 0.2335, "volume": 3955429.8, "close_time": 1763114399999, "quote_volume": 925289.6285, "trades": 9102, "taker_buy_base": 1936442.5, "taker_buy_quote": 453180.83083 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.2335, "high": 0.2355, "low": 0.2328, "close": 0.234, "volume": 3476811.6, "close_time": 1763117999999, "quote_volume": 814117.24799, "trades": 6909, "taker_buy_base": 1681347.8, "taker_buy_quote": 393947.98222 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.2339, "high": 0.234, "low": 0.2278, "close": 0.2314, "volume": 7349167.2, "close_time": 1763121599999, "quote_volume": 1696475.38151, "trades": 14190, "taker_buy_base": 2767516.8, "taker_buy_quote": 639032.68754 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2313, "high": 0.2313, "low": 0.2226, "close": 0.229, "volume": 14739086.3, "close_time": 1763125199999, "quote_volume": 3340491.77433, "trades": 26870, "taker_buy_base": 6002397.7, "taker_buy_quote": 1361229.86097 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.229, "high": 0.2321, "low": 0.2261, "close": 0.2298, "volume": 7696697.9, "close_time": 1763128799999, "quote_volume": 1761981.6497, "trades": 17406, "taker_buy_base": 3899569.1, "taker_buy_quote": 892926.63909 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.2299, "high": 0.2349, "low": 0.2262, "close": 0.231, "volume": 12303984.2, "close_time": 1763132399999, "quote_volume": 2840721.04578, "trades": 27543, "taker_buy_base": 6178277.3, "taker_buy_quote": 1427589.2601 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2309, "high": 0.2344, "low": 0.2276, "close": 0.2317, "volume": 7940405.4, "close_time": 1763135999999, "quote_volume": 1828256.77847, "trades": 20224, "taker_buy_base": 3466507.2, "taker_buy_quote": 798838.16684 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2318, "high": 0.2349, "low": 0.2297, "close": 0.2337, "volume": 6601940.1, "close_time": 1763139599999, "quote_volume": 1534674.40078, "trades": 13108, "taker_buy_base": 3570721.9, "taker_buy_quote": 830110.74083 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2337, "high": 0.2346, "low": 0.2265, "close": 0.2287, "volume": 5748320.9, "close_time": 1763143199999, "quote_volume": 1325153.49733, "trades": 10957, "taker_buy_base": 2634372.2, "taker_buy_quote": 607654.43684 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2286, "high": 0.2332, "low": 0.2279, "close": 0.2311, "volume": 4606614.1, "close_time": 1763146799999, "quote_volume": 1064253.85451, "trades": 10330, "taker_buy_base": 2568780.0, "taker_buy_quote": 593545.19882 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.2311, "high": 0.2362, "low": 0.2309, "close": 0.2353, "volume": 4686984.2, "close_time": 1763150399999, "quote_volume": 1096994.11621, "trades": 9775, "taker_buy_base": 2370637.1, "taker_buy_quote": 554875.79253 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2353, "high": 0.237, "low": 0.2281, "close": 0.2307, "volume": 7264973.4, "close_time": 1763153999999, "quote_volume": 1688517.05237, "trades": 13507, "taker_buy_base": 3572354.2, "taker_buy_quote": 830267.77583 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2308, "high": 0.2353, "low": 0.2299, "close": 0.2346, "volume": 11905194.5, "close_time": 1763157599999, "quote_volume": 2773393.24588, "trades": 16591, "taker_buy_base": 4946173.0, "taker_buy_quote": 1153824.65884 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.2346, "high": 0.2363, "low": 0.2309, "close": 0.2319, "volume": 5466511.9, "close_time": 1763161199999, "quote_volume": 1274373.23229, "trades": 8204, "taker_buy_base": 2360619.8, "taker_buy_quote": 550616.79671 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2319, "high": 0.2322, "low": 0.2249, "close": 0.2311, "volume": 7649952.7, "close_time": 1763164799999, "quote_volume": 1747323.78717, "trades": 12920, "taker_buy_base": 3414102.0, "taker_buy_quote": 780658.40067 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2311, "high": 0.233, "low": 0.2299, "close": 0.2321, "volume": 2733226.4, "close_time": 1763168399999, "quote_volume": 632596.69538, "trades": 7544, "taker_buy_base": 1392833.7, "taker_buy_quote": 322486.77526 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.2321, "high": 0.2352, "low": 0.2313, "close": 0.2349, "volume": 2860159.0, "close_time": 1763171999999, "quote_volume": 668277.73615, "trades": 6166, "taker_buy_base": 1471205.2, "taker_buy_quote": 343638.3177 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2349, "high": 0.2356, "low": 0.2326, "close": 0.2355, "volume": 3809398.9, "close_time": 1763175599999, "quote_volume": 892273.03305, "trades": 5973, "taker_buy_base": 1956394.1, "taker_buy_quote": 458354.21311 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2355, "high": 0.2362, "low": 0.2322, "close": 0.2329, "volume": 3852953.8, "close_time": 1763179199999, "quote_volume": 902719.34372, "trades": 5638, "taker_buy_base": 1741502.0, "taker_buy_quote": 408399.4256 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2329, "high": 0.2348, "low": 0.2318, "close": 0.2322, "volume": 2351500.2, "close_time": 1763182799999, "quote_volume": 548746.94956, "trades": 4164, "taker_buy_base": 1135582.5, "taker_buy_quote": 265152.42703 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2322, "high": 0.2367, "low": 0.2313, "close": 0.2365, "volume": 3829870.8, "close_time": 1763186399999, "quote_volume": 895003.09566, "trades": 5033, "taker_buy_base": 2174724.0, "taker_buy_quote": 508974.13377 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2364, "high": 0.2448, "low": 0.2355, "close": 0.2377, "volume": 11805271.9, "close_time": 1763189999999, "quote_volume": 2837761.254, "trades": 15725, "taker_buy_base": 6961377.1, "taker_buy_quote": 1674992.08121 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2377, "high": 0.2393, "low": 0.236, "close": 0.2362, "volume": 5933118.5, "close_time": 1763193599999, "quote_volume": 1409698.20067, "trades": 7007, "taker_buy_base": 3383750.6, "taker_buy_quote": 804507.16628 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2362, "high": 0.2364, "low": 0.2288, "close": 0.2303, "volume": 9365055.5, "close_time": 1763197199999, "quote_volume": 2179562.23916, "trades": 9916, "taker_buy_base": 4168786.3, "taker_buy_quote": 969726.02514 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2303, "high": 0.2325, "low": 0.2292, "close": 0.23, "volume": 3852103.2, "close_time": 1763200799999, "quote_volume": 888579.82241, "trades": 6525, "taker_buy_base": 1875973.7, "taker_buy_quote": 433169.42183 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.23, "high": 0.2307, "low": 0.2277, "close": 0.2302, "volume": 7285386.6, "close_time": 1763204399999, "quote_volume": 1670641.09957, "trades": 7680, "taker_buy_base": 3386288.6, "taker_buy_quote": 776700.72318 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2301, "high": 0.2325, "low": 0.2288, "close": 0.2297, "volume": 8738358.5, "close_time": 1763207999999, "quote_volume": 2016138.4447, "trades": 8202, "taker_buy_base": 5910090.4, "taker_buy_quote": 1364186.50363 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2296, "high": 0.2369, "low": 0.2293, "close": 0.2341, "volume": 10971848.9, "close_time": 1763211599999, "quote_volume": 2572798.59525, "trades": 11432, "taker_buy_base": 6812719.5, "taker_buy_quote": 1597299.74332 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2341, "high": 0.2364, "low": 0.2331, "close": 0.2357, "volume": 3999643.1, "close_time": 1763215199999, "quote_volume": 939008.53098, "trades": 7397, "taker_buy_base": 1934103.1, "taker_buy_quote": 454085.16713 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2358, "high": 0.2361, "low": 0.2318, "close": 0.2333, "volume": 4730491.9, "close_time": 1763218799999, "quote_volume": 1105058.4317, "trades": 6346, "taker_buy_base": 2210815.0, "taker_buy_quote": 516261.12019 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2332, "high": 0.2359, "low": 0.2322, "close": 0.2339, "volume": 4003401.1, "close_time": 1763222399999, "quote_volume": 938134.12168, "trades": 5934, "taker_buy_base": 2139329.8, "taker_buy_quote": 501622.69414 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2339, "high": 0.2347, "low": 0.2315, "close": 0.2342, "volume": 5582948.1, "close_time": 1763225999999, "quote_volume": 1301877.54887, "trades": 7992, "taker_buy_base": 2855939.8, "taker_buy_quote": 666098.6072 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2343, "high": 0.2379, "low": 0.2331, "close": 0.2373, "volume": 6553012.3, "close_time": 1763229599999, "quote_volume": 1543676.66761, "trades": 8789, "taker_buy_base": 4352364.4, "taker_buy_quote": 1025776.19301 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2372, "high": 0.2385, "low": 0.2358, "close": 0.2362, "volume": 2757058.7, "close_time": 1763233199999, "quote_volume": 653620.12748, "trades": 4915, "taker_buy_base": 1488422.4, "taker_buy_quote": 353031.69404 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2363, "high": 0.2365, "low": 0.2348, "close": 0.2348, "volume": 1094741.9, "close_time": 1763236799999, "quote_volume": 258020.21882, "trades": 2400, "taker_buy_base": 499234.2, "taker_buy_quote": 117690.94248 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2348, "high": 0.2349, "low": 0.2316, "close": 0.2319, "volume": 5067695.1, "close_time": 1763240399999, "quote_volume": 1182055.74775, "trades": 5206, "taker_buy_base": 1817738.0, "taker_buy_quote": 423715.39188 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2319, "high": 0.2335, "low": 0.2289, "close": 0.2295, "volume": 3852650.6, "close_time": 1763243999999, "quote_volume": 889362.77873, "trades": 5585, "taker_buy_base": 1598978.2, "taker_buy_quote": 369265.14317 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.2294, "high": 0.2316, "low": 0.2286, "close": 0.2313, "volume": 1974408.1, "close_time": 1763247599999, "quote_volume": 454316.60387, "trades": 2955, "taker_buy_base": 994227.1, "taker_buy_quote": 228720.83354 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.2313, "high": 0.2316, "low": 0.2296, "close": 0.2305, "volume": 1962163.5, "close_time": 1763251199999, "quote_volume": 452559.19359, "trades": 2893, "taker_buy_base": 892807.5, "taker_buy_quote": 206032.35433 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2305, "high": 0.2309, "low": 0.2258, "close": 0.2287, "volume": 5027535.7, "close_time": 1763254799999, "quote_volume": 1146002.41317, "trades": 6484, "taker_buy_base": 2501972.3, "taker_buy_quote": 570749.3518 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2286, "high": 0.2303, "low": 0.2248, "close": 0.2286, "volume": 11558474.0, "close_time": 1763258399999, "quote_volume": 2633389.24689, "trades": 12258, "taker_buy_base": 7338046.8, "taker_buy_quote": 1673335.29668 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2286, "high": 0.233, "low": 0.2284, "close": 0.2322, "volume": 6244169.2, "close_time": 1763261999999, "quote_volume": 1441358.72187, "trades": 7070, "taker_buy_base": 4007721.1, "taker_buy_quote": 924817.42479 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.2322, "high": 0.2326, "low": 0.2312, "close": 0.2321, "volume": 1417014.0, "close_time": 1763265599999, "quote_volume": 328557.56307, "trades": 2872, "taker_buy_base": 781767.2, "taker_buy_quote": 181325.16039 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2322, "high": 0.2326, "low": 0.23, "close": 0.2317, "volume": 2291446.0, "close_time": 1763269199999, "quote_volume": 529072.76544, "trades": 2885, "taker_buy_base": 1002484.9, "taker_buy_quote": 231674.33745 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2317, "high": 0.2353, "low": 0.2316, "close": 0.234, "volume": 2632223.5, "close_time": 1763272799999, "quote_volume": 616188.71533, "trades": 4852, "taker_buy_base": 1439202.2, "taker_buy_quote": 336841.66675 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.234, "high": 0.2349, "low": 0.2332, "close": 0.2336, "volume": 2041747.0, "close_time": 1763276399999, "quote_volume": 477737.80527, "trades": 2921, "taker_buy_base": 1095351.6, "taker_buy_quote": 256402.78182 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2337, "high": 0.2359, "low": 0.2329, "close": 0.2357, "volume": 2145788.0, "close_time": 1763279999999, "quote_volume": 502653.71528, "trades": 3823, "taker_buy_base": 1223204.7, "taker_buy_quote": 286706.55306 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2358, "high": 0.2362, "low": 0.2325, "close": 0.2338, "volume": 1811454.7, "close_time": 1763283599999, "quote_volume": 423986.7981, "trades": 3656, "taker_buy_base": 868003.0, "taker_buy_quote": 203279.28882 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.2338, "high": 0.2363, "low": 0.2319, "close": 0.2359, "volume": 2471569.5, "close_time": 1763287199999, "quote_volume": 578842.34498, "trades": 4341, "taker_buy_base": 1376633.7, "taker_buy_quote": 322419.4305 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2359, "high": 0.2415, "low": 0.2353, "close": 0.2388, "volume": 7186500.0, "close_time": 1763290799999, "quote_volume": 1713974.08915, "trades": 8835, "taker_buy_base": 4365349.6, "taker_buy_quote": 1041225.04314 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2388, "high": 0.2389, "low": 0.2289, "close": 0.2307, "volume": 6666005.9, "close_time": 1763294399999, "quote_volume": 1553684.73203, "trades": 11182, "taker_buy_base": 3172894.8, "taker_buy_quote": 739480.39563 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2306, "high": 0.2356, "low": 0.2302, "close": 0.2354, "volume": 5971115.0, "close_time": 1763297999999, "quote_volume": 1396904.97274, "trades": 9795, "taker_buy_base": 2909696.7, "taker_buy_quote": 680635.13209 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.2353, "high": 0.2359, "low": 0.2293, "close": 0.2312, "volume": 9095299.5, "close_time": 1763301599999, "quote_volume": 2120634.48147, "trades": 14825, "taker_buy_base": 5131104.1, "taker_buy_quote": 1196888.34511 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2312, "high": 0.2354, "low": 0.2288, "close": 0.2334, "volume": 5856606.2, "close_time": 1763305199999, "quote_volume": 1357209.37392, "trades": 9627, "taker_buy_base": 3156437.4, "taker_buy_quote": 731646.1781 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2333, "high": 0.2333, "low": 0.2227, "close": 0.2247, "volume": 13077991.1, "close_time": 1763308799999, "quote_volume": 2974639.51873, "trades": 16050, "taker_buy_base": 6088227.1, "taker_buy_quote": 1386852.0247 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2247, "high": 0.2281, "low": 0.2177, "close": 0.219, "volume": 14306889.4, "close_time": 1763312399999, "quote_volume": 3178813.48803, "trades": 21785, "taker_buy_base": 7446667.2, "taker_buy_quote": 1656153.88806 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2189, "high": 0.2208, "low": 0.2157, "close": 0.2197, "volume": 17816389.0, "close_time": 1763315999999, "quote_volume": 3877998.86534, "trades": 18438, "taker_buy_base": 8846047.3, "taker_buy_quote": 1926270.59825 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2197, "high": 0.2254, "low": 0.2185, "close": 0.2188, "volume": 8397506.9, "close_time": 1763319599999, "quote_volume": 1862750.28069, "trades": 17280, "taker_buy_base": 3810436.4, "taker_buy_quote": 845462.02389 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2188, "high": 0.224, "low": 0.2188, "close": 0.2212, "volume": 4746372.4, "close_time": 1763323199999, "quote_volume": 1051645.64826, "trades": 9209, "taker_buy_base": 2709882.9, "taker_buy_quote": 600055.23819 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2212, "high": 0.224, "low": 0.2201, "close": 0.2206, "volume": 3255456.7, "close_time": 1763326799999, "quote_volume": 721896.47377, "trades": 5628, "taker_buy_base": 1379315.5, "taker_buy_quote": 306149.68231 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2206, "high": 0.2209, "low": 0.217, "close": 0.2191, "volume": 3989226.3, "close_time": 1763330399999, "quote_volume": 872230.50155, "trades": 7545, "taker_buy_base": 2267228.6, "taker_buy_quote": 495665.22938 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2191, "high": 0.2252, "low": 0.2166, "close": 0.2242, "volume": 4696326.3, "close_time": 1763333999999, "quote_volume": 1034721.14505, "trades": 7400, "taker_buy_base": 2718832.4, "taker_buy_quote": 599588.33975 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2243, "high": 0.2326, "low": 0.2198, "close": 0.2305, "volume": 8849147.1, "close_time": 1763337599999, "quote_volume": 2008686.85346, "trades": 19873, "taker_buy_base": 3808671.0, "taker_buy_quote": 865016.41664 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2306, "high": 0.234, "low": 0.2259, "close": 0.2284, "volume": 14757912.3, "close_time": 1763341199999, "quote_volume": 3387518.1986, "trades": 24689, "taker_buy_base": 7367875.0, "taker_buy_quote": 1691186.32498 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2284, "high": 0.2299, "low": 0.2261, "close": 0.2272, "volume": 6253608.0, "close_time": 1763344799999, "quote_volume": 1425071.58836, "trades": 9844, "taker_buy_base": 3402399.1, "taker_buy_quote": 775015.18485 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2273, "high": 0.2294, "low": 0.2252, "close": 0.2259, "volume": 4367407.2, "close_time": 1763348399999, "quote_volume": 991913.68057, "trades": 7934, "taker_buy_base": 2127485.9, "taker_buy_quote": 483586.59284 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2259, "high": 0.2303, "low": 0.2259, "close": 0.2295, "volume": 5559006.4, "close_time": 1763351999999, "quote_volume": 1269066.38502, "trades": 7937, "taker_buy_base": 3550822.2, "taker_buy_quote": 810689.64504 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2296, "high": 0.2304, "low": 0.2273, "close": 0.2273, "volume": 3106232.0, "close_time": 1763355599999, "quote_volume": 711309.71578, "trades": 7143, "taker_buy_base": 1622607.4, "taker_buy_quote": 371573.95778 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.2274, "high": 0.228, "low": 0.2253, "close": 0.2274, "volume": 3093722.7, "close_time": 1763359199999, "quote_volume": 701238.00983, "trades": 5904, "taker_buy_base": 1476729.5, "taker_buy_quote": 334751.7452 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2275, "high": 0.228, "low": 0.2246, "close": 0.227, "volume": 3123895.0, "close_time": 1763362799999, "quote_volume": 705986.32495, "trades": 4356, "taker_buy_base": 1404474.5, "taker_buy_quote": 317399.97267 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2271, "high": 0.2281, "low": 0.2256, "close": 0.2264, "volume": 4017138.0, "close_time": 1763366399999, "quote_volume": 911705.70995, "trades": 6907, "taker_buy_base": 1837290.3, "taker_buy_quote": 417090.04778 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2265, "high": 0.2281, "low": 0.2253, "close": 0.2259, "volume": 3561459.3, "close_time": 1763369999999, "quote_volume": 806445.70351, "trades": 5165, "taker_buy_base": 1876661.3, "taker_buy_quote": 424959.43257 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.2258, "high": 0.2315, "low": 0.2244, "close": 0.2296, "volume": 7174025.8, "close_time": 1763373599999, "quote_volume": 1638489.69947, "trades": 10039, "taker_buy_base": 3952669.4, "taker_buy_quote": 901768.41441 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2295, "high": 0.2325, "low": 0.2287, "close": 0.2323, "volume": 6735887.0, "close_time": 1763377199999, "quote_volume": 1552478.56604, "trades": 7446, "taker_buy_base": 4385869.0, "taker_buy_quote": 1010398.83552 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2323, "high": 0.2374, "low": 0.232, "close": 0.2336, "volume": 7835812.9, "close_time": 1763380799999, "quote_volume": 1841383.30726, "trades": 11470, "taker_buy_base": 3393602.9, "taker_buy_quote": 797873.51674 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2335, "high": 0.2352, "low": 0.2316, "close": 0.234, "volume": 4036312.9, "close_time": 1763384399999, "quote_volume": 943831.08229, "trades": 6247, "taker_buy_base": 2275367.7, "taker_buy_quote": 532240.38114 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.234, "high": 0.2342, "low": 0.2194, "close": 0.222, "volume": 13347851.6, "close_time": 1763387999999, "quote_volume": 3018213.29844, "trades": 17582, "taker_buy_base": 5789844.6, "taker_buy_quote": 1303941.33208 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2219, "high": 0.2359, "low": 0.221, "close": 0.2308, "volume": 19428942.8, "close_time": 1763391599999, "quote_volume": 4463024.43244, "trades": 34510, "taker_buy_base": 9723419.3, "taker_buy_quote": 2227685.02395 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.2308, "high": 0.2321, "low": 0.2223, "close": 0.2236, "volume": 13266984.7, "close_time": 1763395199999, "quote_volume": 3007503.16958, "trades": 26027, "taker_buy_base": 7007598.0, "taker_buy_quote": 1587288.13727 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2236, "high": 0.2323, "low": 0.2198, "close": 0.2322, "volume": 12418728.5, "close_time": 1763398799999, "quote_volume": 2791117.66593, "trades": 23714, "taker_buy_base": 6561293.3, "taker_buy_quote": 1473547.13867 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2321, "high": 0.2337, "low": 0.2237, "close": 0.2256, "volume": 10482293.1, "close_time": 1763402399999, "quote_volume": 2394961.25352, "trades": 19233, "taker_buy_base": 4810632.1, "taker_buy_quote": 1099075.6639 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2256, "high": 0.2283, "low": 0.2225, "close": 0.2238, "volume": 7163294.0, "close_time": 1763405999999, "quote_volume": 1614329.33665, "trades": 16362, "taker_buy_base": 3872604.1, "taker_buy_quote": 872650.71389 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2237, "high": 0.2283, "low": 0.2221, "close": 0.228, "volume": 8016963.1, "close_time": 1763409599999, "quote_volume": 1802283.95237, "trades": 17761, "taker_buy_base": 4291911.3, "taker_buy_quote": 965183.19975 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2279, "high": 0.2427, "low": 0.2255, "close": 0.2424, "volume": 27139378.0, "close_time": 1763413199999, "quote_volume": 6410473.26853, "trades": 45840, "taker_buy_base": 15448026.9, "taker_buy_quote": 3647341.02463 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2425, "high": 0.2473, "low": 0.2378, "close": 0.2417, "volume": 22176517.1, "close_time": 1763416799999, "quote_volume": 5378001.59893, "trades": 30601, "taker_buy_base": 11755697.0, "taker_buy_quote": 2852025.60244 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2418, "high": 0.2428, "low": 0.2379, "close": 0.2418, "volume": 6430835.8, "close_time": 1763420399999, "quote_volume": 1543958.60912, "trades": 10198, "taker_buy_base": 3004481.7, "taker_buy_quote": 721570.32863 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2419, "high": 0.2461, "low": 0.2397, "close": 0.2442, "volume": 13903280.1, "close_time": 1763423999999, "quote_volume": 3386253.9691, "trades": 14714, "taker_buy_base": 8667742.6, "taker_buy_quote": 2112069.36891 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2441, "high": 0.2519, "low": 0.2393, "close": 0.2501, "volume": 13733720.3, "close_time": 1763427599999, "quote_volume": 3360014.5383, "trades": 20859, "taker_buy_base": 7197377.0, "taker_buy_quote": 1761120.86571 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.2502, "high": 0.2527, "low": 0.2457, "close": 0.2472, "volume": 17229879.4, "close_time": 1763431199999, "quote_volume": 4288023.31183, "trades": 24285, "taker_buy_base": 8835083.4, "taker_buy_quote": 2199004.26444 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2471, "high": 0.2516, "low": 0.2414, "close": 0.2467, "volume": 13717576.0, "close_time": 1763434799999, "quote_volume": 3387661.5474, "trades": 23324, "taker_buy_base": 7174298.2, "taker_buy_quote": 1773635.31712 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2466, "high": 0.2581, "low": 0.243, "close": 0.2576, "volume": 16368533.2, "close_time": 1763438399999, "quote_volume": 4079683.79071, "trades": 28140, "taker_buy_base": 8925654.1, "taker_buy_quote": 2229515.02453 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2576, "high": 0.2611, "low": 0.2405, "close": 0.2461, "volume": 26404763.4, "close_time": 1763441999999, "quote_volume": 6635932.40154, "trades": 38002, "taker_buy_base": 13824637.3, "taker_buy_quote": 3477686.49914 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2462, "high": 0.2529, "low": 0.2459, "close": 0.2511, "volume": 12249383.2, "close_time": 1763445599999, "quote_volume": 3057141.34395, "trades": 21654, "taker_buy_base": 6604874.2, "taker_buy_quote": 1648323.52687 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2511, "high": 0.252, "low": 0.2399, "close": 0.24, "volume": 10219705.5, "close_time": 1763449199999, "quote_volume": 2509309.35429, "trades": 15784, "taker_buy_base": 4246640.9, "taker_buy_quote": 1043479.28529 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.24, "high": 0.2452, "low": 0.2377, "close": 0.2392, "volume": 20598337.7, "close_time": 1763452799999, "quote_volume": 4962730.91499, "trades": 25317, "taker_buy_base": 11638501.5, "taker_buy_quote": 2802239.41979 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2392, "high": 0.2549, "low": 0.239, "close": 0.2525, "volume": 21100837.4, "close_time": 1763456399999, "quote_volume": 5259621.1461, "trades": 32170, "taker_buy_base": 12521902.8, "taker_buy_quote": 3117997.05649 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2524, "high": 0.2587, "low": 0.2511, "close": 0.2576, "volume": 13837249.7, "close_time": 1763459999999, "quote_volume": 3526881.31836, "trades": 20021, "taker_buy_base": 7413041.9, "taker_buy_quote": 1891609.18302 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2577, "high": 0.2614, "low": 0.2512, "close": 0.2572, "volume": 23192731.2, "close_time": 1763463599999, "quote_volume": 5958634.05671, "trades": 24077, "taker_buy_base": 11096044.2, "taker_buy_quote": 2848086.96509 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.2571, "high": 0.2637, "low": 0.2567, "close": 0.2605, "volume": 21422227.6, "close_time": 1763467199999, "quote_volume": 5582565.35962, "trades": 26517, "taker_buy_base": 10524583.7, "taker_buy_quote": 2743464.43729 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2605, "high": 0.261, "low": 0.2494, "close": 0.2569, "volume": 17189007.1, "close_time": 1763470799999, "quote_volume": 4395851.17835, "trades": 23781, "taker_buy_base": 8543248.4, "taker_buy_quote": 2186826.01893 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2569, "high": 0.2569, "low": 0.2505, "close": 0.2536, "volume": 13013880.9, "close_time": 1763474399999, "quote_volume": 3294761.67225, "trades": 20443, "taker_buy_base": 5833672.4, "taker_buy_quote": 1478382.27434 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2535, "high": 0.258, "low": 0.2473, "close": 0.2479, "volume": 21575128.7, "close_time": 1763477999999, "quote_volume": 5447325.8434, "trades": 33702, "taker_buy_base": 9928444.4, "taker_buy_quote": 2508881.14675 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.2478, "high": 0.2763, "low": 0.2465, "close": 0.272, "volume": 54532127.1, "close_time": 1763481599999, "quote_volume": 14402277.45741, "trades": 65218, "taker_buy_base": 28309679.2, "taker_buy_quote": 7481033.94068 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.272, "high": 0.2766, "low": 0.2642, "close": 0.2659, "volume": 31647032.4, "close_time": 1763485199999, "quote_volume": 8569064.38767, "trades": 44261, "taker_buy_base": 15555134.9, "taker_buy_quote": 4217555.28035 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.2659, "high": 0.2662, "low": 0.2569, "close": 0.2589, "volume": 25874444.4, "close_time": 1763488799999, "quote_volume": 6735015.97523, "trades": 22419, "taker_buy_base": 11365570.0, "taker_buy_quote": 2955839.71671 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.2589, "high": 0.2652, "low": 0.2586, "close": 0.2604, "volume": 12431724.9, "close_time": 1763492399999, "quote_volume": 3246691.43905, "trades": 18646, "taker_buy_base": 6104565.6, "taker_buy_quote": 1595114.7979 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.2603, "high": 0.2609, "low": 0.253, "close": 0.2538, "volume": 8758460.0, "close_time": 1763495999999, "quote_volume": 2249084.82415, "trades": 12194, "taker_buy_base": 3883721.9, "taker_buy_quote": 997844.57343 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2538, "high": 0.2594, "low": 0.2527, "close": 0.2582, "volume": 7670730.4, "close_time": 1763499599999, "quote_volume": 1965529.9825, "trades": 11080, "taker_buy_base": 3372477.6, "taker_buy_quote": 864339.58331 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.2582, "high": 0.2603, "low": 0.2484, "close": 0.2484, "volume": 13002591.4, "close_time": 1763503199999, "quote_volume": 3310350.2926, "trades": 22594, "taker_buy_base": 5983321.7, "taker_buy_quote": 1525383.3769 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2485, "high": 0.2551, "low": 0.2476, "close": 0.2535, "volume": 7592820.8, "close_time": 1763506799999, "quote_volume": 1906770.07143, "trades": 13873, "taker_buy_base": 3612974.4, "taker_buy_quote": 908870.9196 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.2534, "high": 0.2543, "low": 0.2508, "close": 0.2513, "volume": 3896332.9, "close_time": 1763510399999, "quote_volume": 982931.50314, "trades": 9865, "taker_buy_base": 1882208.5, "taker_buy_quote": 475226.3632 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2512, "high": 0.2515, "low": 0.2458, "close": 0.2484, "volume": 11599698.9, "close_time": 1763513999999, "quote_volume": 2889127.77276, "trades": 21744, "taker_buy_base": 4837622.1, "taker_buy_quote": 1203701.35027 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.2484, "high": 0.2523, "low": 0.2457, "close": 0.2503, "volume": 8644882.1, "close_time": 1763517599999, "quote_volume": 2150030.57979, "trades": 18973, "taker_buy_base": 4527469.3, "taker_buy_quote": 1126587.40407 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.2504, "high": 0.2531, "low": 0.2475, "close": 0.2495, "volume": 8914419.3, "close_time": 1763521199999, "quote_volume": 2230650.79538, "trades": 18426, "taker_buy_base": 3918389.1, "taker_buy_quote": 980798.05162 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2495, "high": 0.2515, "low": 0.2419, "close": 0.2432, "volume": 9671416.5, "close_time": 1763524799999, "quote_volume": 2366520.31739, "trades": 17755, "taker_buy_base": 4461578.8, "taker_buy_quote": 1091273.39417 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2431, "high": 0.2431, "low": 0.2401, "close": 0.2419, "volume": 8031312.3, "close_time": 1763528399999, "quote_volume": 1941312.48858, "trades": 15747, "taker_buy_base": 3694591.2, "taker_buy_quote": 893701.57701 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2418, "high": 0.2421, "low": 0.2374, "close": 0.2392, "volume": 11610470.7, "close_time": 1763531999999, "quote_volume": 2784426.40169, "trades": 18104, "taker_buy_base": 4354889.1, "taker_buy_quote": 1043770.36805 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2393, "high": 0.2424, "low": 0.2372, "close": 0.2423, "volume": 3950260.2, "close_time": 1763535599999, "quote_volume": 945911.94797, "trades": 10729, "taker_buy_base": 2064997.1, "taker_buy_quote": 494503.83262 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2422, "high": 0.246, "low": 0.2407, "close": 0.2437, "volume": 6727772.6, "close_time": 1763539199999, "quote_volume": 1632201.80879, "trades": 11713, "taker_buy_base": 2914356.4, "taker_buy_quote": 708051.05424 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2437, "high": 0.2463, "low": 0.2428, "close": 0.2442, "volume": 4882295.6, "close_time": 1763542799999, "quote_volume": 1195830.86586, "trades": 12262, "taker_buy_base": 2394749.5, "taker_buy_quote": 586659.67504 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.2441, "high": 0.2446, "low": 0.24, "close": 0.2441, "volume": 6863160.1, "close_time": 1763546399999, "quote_volume": 1659757.91124, "trades": 11702, "taker_buy_base": 3559993.7, "taker_buy_quote": 861080.99293 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2441, "high": 0.2501, "low": 0.2437, "close": 0.249, "volume": 6466711.3, "close_time": 1763549999999, "quote_volume": 1598742.94356, "trades": 15117, "taker_buy_base": 3313250.0, "taker_buy_quote": 819014.01839 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.249, "high": 0.2596, "low": 0.2486, "close": 0.2571, "volume": 15862488.4, "close_time": 1763553599999, "quote_volume": 4044857.13266, "trades": 25570, "taker_buy_base": 9393957.8, "taker_buy_quote": 2397261.86014 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2571, "high": 0.2597, "low": 0.2494, "close": 0.2507, "volume": 12414157.2, "close_time": 1763557199999, "quote_volume": 3160882.60205, "trades": 25699, "taker_buy_base": 4928015.0, "taker_buy_quote": 1256859.69676 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2507, "high": 0.253, "low": 0.2477, "close": 0.2492, "volume": 7126105.8, "close_time": 1763560799999, "quote_volume": 1782807.72379, "trades": 19832, "taker_buy_base": 3060067.4, "taker_buy_quote": 765834.29644 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2493, "high": 0.2516, "low": 0.2459, "close": 0.2486, "volume": 8994210.5, "close_time": 1763564399999, "quote_volume": 2238115.70509, "trades": 27434, "taker_buy_base": 4516407.3, "taker_buy_quote": 1125066.34139 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.2487, "high": 0.257, "low": 0.2401, "close": 0.2416, "volume": 21386215.4, "close_time": 1763567999999, "quote_volume": 5263760.20262, "trades": 48896, "taker_buy_base": 10803729.8, "taker_buy_quote": 2657076.52438 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2415, "high": 0.243, "low": 0.228, "close": 0.2296, "volume": 28628972.9, "close_time": 1763571599999, "quote_volume": 6714566.3659, "trades": 42984, "taker_buy_base": 13107672.5, "taker_buy_quote": 3079976.72845 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2296, "high": 0.2313, "low": 0.2261, "close": 0.2299, "volume": 16127641.5, "close_time": 1763575199999, "quote_volume": 3693340.45449, "trades": 25229, "taker_buy_base": 6596600.5, "taker_buy_quote": 1510879.58419 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2299, "high": 0.2322, "low": 0.2249, "close": 0.2268, "volume": 11366310.7, "close_time": 1763578799999, "quote_volume": 2596236.81296, "trades": 19807, "taker_buy_base": 5591759.9, "taker_buy_quote": 1277924.98517 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2268, "high": 0.2271, "low": 0.2172, "close": 0.218, "volume": 22458909.5, "close_time": 1763582399999, "quote_volume": 4978984.73853, "trades": 23593, "taker_buy_base": 9573022.5, "taker_buy_quote": 2120096.04938 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.218, "high": 0.231, "low": 0.2157, "close": 0.2292, "volume": 18071169.4, "close_time": 1763585999999, "quote_volume": 4033123.82694, "trades": 20029, "taker_buy_base": 9986428.1, "taker_buy_quote": 2232312.5139 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2292, "high": 0.2352, "low": 0.2274, "close": 0.2313, "volume": 14740213.0, "close_time": 1763589599999, "quote_volume": 3412847.94511, "trades": 20755, "taker_buy_base": 7751078.5, "taker_buy_quote": 1796345.44123 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.2313, "high": 0.236, "low": 0.2296, "close": 0.2342, "volume": 17073537.1, "close_time": 1763593199999, "quote_volume": 3984914.34756, "trades": 9460, "taker_buy_base": 10877870.3, "taker_buy_quote": 2539267.89011 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2342, "high": 0.242, "low": 0.234, "close": 0.2396, "volume": 10459515.2, "close_time": 1763596799999, "quote_volume": 2497943.68121, "trades": 21451, "taker_buy_base": 5203422.3, "taker_buy_quote": 1241754.59755 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2395, "high": 0.2499, "low": 0.2392, "close": 0.2494, "volume": 13449693.6, "close_time": 1763600399999, "quote_volume": 3304910.02111, "trades": 31136, "taker_buy_base": 7119066.3, "taker_buy_quote": 1747414.06184 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2493, "high": 0.2516, "low": 0.2481, "close": 0.25, "volume": 8124628.2, "close_time": 1763603999999, "quote_volume": 2030079.35126, "trades": 19912, "taker_buy_base": 4078694.3, "taker_buy_quote": 1019422.30996 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.25, "high": 0.2548, "low": 0.2479, "close": 0.2538, "volume": 10483733.4, "close_time": 1763607599999, "quote_volume": 2629686.82178, "trades": 22433, "taker_buy_base": 5107935.8, "taker_buy_quote": 1281358.61089 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2538, "high": 0.2561, "low": 0.2503, "close": 0.2527, "volume": 6287772.7, "close_time": 1763611199999, "quote_volume": 1590205.95825, "trades": 15087, "taker_buy_base": 3025034.9, "taker_buy_quote": 765572.82417 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2527, "high": 0.2533, "low": 0.2488, "close": 0.2506, "volume": 6848781.2, "close_time": 1763614799999, "quote_volume": 1719397.89199, "trades": 14191, "taker_buy_base": 3261446.9, "taker_buy_quote": 818599.58199 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2506, "high": 0.251, "low": 0.2471, "close": 0.2473, "volume": 4816537.4, "close_time": 1763618399999, "quote_volume": 1200558.55405, "trades": 9490, "taker_buy_base": 2500966.6, "taker_buy_quote": 623691.24909 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.2473, "high": 0.251, "low": 0.2461, "close": 0.2472, "volume": 5284877.8, "close_time": 1763621999999, "quote_volume": 1309444.22549, "trades": 12434, "taker_buy_base": 2694579.0, "taker_buy_quote": 667702.89552 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.2471, "high": 0.2473, "low": 0.2431, "close": 0.2445, "volume": 4990463.0, "close_time": 1763625599999, "quote_volume": 1221389.77568, "trades": 10297, "taker_buy_base": 2298622.6, "taker_buy_quote": 562881.17397 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2446, "high": 0.2459, "low": 0.2437, "close": 0.2448, "volume": 1833068.9, "close_time": 1763629199999, "quote_volume": 448629.28022, "trades": 5412, "taker_buy_base": 951608.3, "taker_buy_quote": 232911.44695 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.2447, "high": 0.2452, "low": 0.2411, "close": 0.2421, "volume": 5661027.7, "close_time": 1763632799999, "quote_volume": 1373855.13437, "trades": 10325, "taker_buy_base": 2661565.4, "taker_buy_quote": 646234.38884 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.242, "high": 0.2436, "low": 0.2404, "close": 0.2429, "volume": 3477624.3, "close_time": 1763636399999, "quote_volume": 839829.79068, "trades": 6753, "taker_buy_base": 1902260.1, "taker_buy_quote": 459162.53548 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2428, "high": 0.2443, "low": 0.2416, "close": 0.2437, "volume": 2755410.5, "close_time": 1763639999999, "quote_volume": 669354.97243, "trades": 7803, "taker_buy_base": 1503858.4, "taker_buy_quote": 365413.32318 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2437, "high": 0.2471, "low": 0.2426, "close": 0.2461, "volume": 7648172.0, "close_time": 1763643599999, "quote_volume": 1876076.27657, "trades": 14037, "taker_buy_base": 3735136.9, "taker_buy_quote": 915571.55893 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2462, "high": 0.2489, "low": 0.243, "close": 0.243, "volume": 9464866.8, "close_time": 1763647199999, "quote_volume": 2325071.67859, "trades": 21940, "taker_buy_base": 4867894.2, "taker_buy_quote": 1196181.16087 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.243, "high": 0.2507, "low": 0.2389, "close": 0.25, "volume": 20653545.9, "close_time": 1763650799999, "quote_volume": 5060660.58803, "trades": 41677, "taker_buy_base": 10006359.0, "taker_buy_quote": 2454079.48835 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.25, "high": 0.2506, "low": 0.2407, "close": 0.2414, "volume": 13802719.2, "close_time": 1763654399999, "quote_volume": 3370390.90146, "trades": 28842, "taker_buy_base": 6908291.2, "taker_buy_quote": 1686863.9273 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2415, "high": 0.2422, "low": 0.2317, "close": 0.2368, "volume": 28281162.1, "close_time": 1763657999999, "quote_volume": 6696276.23818, "trades": 51122, "taker_buy_base": 15300116.0, "taker_buy_quote": 3618516.26493 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.2367, "high": 0.2441, "low": 0.2307, "close": 0.2396, "volume": 31496751.5, "close_time": 1763661599999, "quote_volume": 7503028.66251, "trades": 56996, "taker_buy_base": 15098925.5, "taker_buy_quote": 3594640.55072 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.2395, "high": 0.2404, "low": 0.2329, "close": 0.2351, "volume": 11419678.6, "close_time": 1763665199999, "quote_volume": 2702722.17311, "trades": 25158, "taker_buy_base": 5465373.4, "taker_buy_quote": 1294144.22494 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.2351, "high": 0.2473, "low": 0.2344, "close": 0.2423, "volume": 18229234.5, "close_time": 1763668799999, "quote_volume": 4407981.34843, "trades": 30435, "taker_buy_base": 8660098.9, "taker_buy_quote": 2090764.93336 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2423, "high": 0.2423, "low": 0.2348, "close": 0.239, "volume": 10065661.1, "close_time": 1763672399999, "quote_volume": 2393864.37471, "trades": 21337, "taker_buy_base": 5129882.3, "taker_buy_quote": 1220817.18832 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.2389, "high": 0.2438, "low": 0.2353, "close": 0.2354, "volume": 15523757.3, "close_time": 1763675999999, "quote_volume": 3697124.24328, "trades": 19896, "taker_buy_base": 4913319.9, "taker_buy_quote": 1173239.05301 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2354, "high": 0.2387, "low": 0.2345, "close": 0.236, "volume": 13240260.3, "close_time": 1763679599999, "quote_volume": 3130247.15846, "trades": 15508, "taker_buy_base": 6546545.7, "taker_buy_quote": 1547258.08801 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.2361, "high": 0.237, "low": 0.2263, "close": 0.2287, "volume": 8279589.1, "close_time": 1763683199999, "quote_volume": 1910792.83261, "trades": 12035, "taker_buy_base": 3889852.4, "taker_buy_quote": 897084.19365 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2287, "high": 0.2314, "low": 0.227, "close": 0.2307, "volume": 5510195.8, "close_time": 1763686799999, "quote_volume": 1265202.59724, "trades": 9872, "taker_buy_base": 2788479.8, "taker_buy_quote": 640336.25324 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.2308, "high": 0.232, "low": 0.2275, "close": 0.2282, "volume": 5354387.9, "close_time": 1763690399999, "quote_volume": 1227783.75976, "trades": 9910, "taker_buy_base": 2770893.2, "taker_buy_quote": 635470.92582 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2282, "high": 0.2289, "low": 0.222, "close": 0.2232, "volume": 10063235.2, "close_time": 1763693999999, "quote_volume": 2266968.08378, "trades": 16070, "taker_buy_base": 4718278.1, "taker_buy_quote": 1064362.56996 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2232, "high": 0.2326, "low": 0.2229, "close": 0.2309, "volume": 6198216.7, "close_time": 1763697599999, "quote_volume": 1413216.09392, "trades": 11515, "taker_buy_base": 3492401.3, "taker_buy_quote": 796224.00431 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2309, "high": 0.2312, "low": 0.2245, "close": 0.2305, "volume": 8541526.7, "close_time": 1763701199999, "quote_volume": 1943365.70947, "trades": 11942, "taker_buy_base": 4364807.1, "taker_buy_quote": 992849.13451 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2305, "high": 0.2312, "low": 0.2236, "close": 0.2243, "volume": 11786744.2, "close_time": 1763704799999, "quote_volume": 2663378.38135, "trades": 10730, "taker_buy_base": 6277068.7, "taker_buy_quote": 1417807.79752 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2244, "high": 0.2251, "low": 0.2212, "close": 0.2221, "volume": 7542091.7, "close_time": 1763708399999, "quote_volume": 1683861.97511, "trades": 9506, "taker_buy_base": 4084958.5, "taker_buy_quote": 912101.76021 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.222, "high": 0.2224, "low": 0.1991, "close": 0.2097, "volume": 50907938.4, "close_time": 1763711999999, "quote_volume": 10654859.27682, "trades": 40157, "taker_buy_base": 23322200.4, "taker_buy_quote": 4871113.89554 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2096, "high": 0.2121, "low": 0.2049, "close": 0.2052, "volume": 22188286.2, "close_time": 1763715599999, "quote_volume": 4607111.39959, "trades": 22067, "taker_buy_base": 11115425.7, "taker_buy_quote": 2308531.93662 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2052, "high": 0.2068, "low": 0.1992, "close": 0.2004, "volume": 24486586.1, "close_time": 1763719199999, "quote_volume": 4947795.70631, "trades": 27502, "taker_buy_base": 12851803.4, "taker_buy_quote": 2598918.0415 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2003, "high": 0.205, "low": 0.198, "close": 0.2016, "volume": 19009660.9, "close_time": 1763722799999, "quote_volume": 3833937.9218, "trades": 33479, "taker_buy_base": 9896759.1, "taker_buy_quote": 1996984.82652 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2015, "high": 0.2034, "low": 0.1986, "close": 0.2012, "volume": 11943842.2, "close_time": 1763726399999, "quote_volume": 2395144.02071, "trades": 19658, "taker_buy_base": 5904138.3, "taker_buy_quote": 1185122.16376 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2013, "high": 0.206, "low": 0.1962, "close": 0.2032, "volume": 31144823.0, "close_time": 1763729999999, "quote_volume": 6262243.66257, "trades": 48539, "taker_buy_base": 15838891.0, "taker_buy_quote": 3188766.84353 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2031, "high": 0.2154, "low": 0.2025, "close": 0.2147, "volume": 25471223.8, "close_time": 1763733599999, "quote_volume": 5293806.05109, "trades": 35780, "taker_buy_base": 16247353.8, "taker_buy_quote": 3373294.75099 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2146, "high": 0.2188, "low": 0.2109, "close": 0.2177, "volume": 19119047.0, "close_time": 1763737199999, "quote_volume": 4111070.85319, "trades": 38125, "taker_buy_base": 10049818.1, "taker_buy_quote": 2161752.33924 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2178, "high": 0.22, "low": 0.214, "close": 0.2162, "volume": 11767989.6, "close_time": 1763740799999, "quote_volume": 2546762.5909, "trades": 32953, "taker_buy_base": 6077607.0, "taker_buy_quote": 1315920.57701 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2163, "high": 0.218, "low": 0.2123, "close": 0.2167, "volume": 16292998.0, "close_time": 1763744399999, "quote_volume": 3506305.94038, "trades": 40123, "taker_buy_base": 8357751.0, "taker_buy_quote": 1800314.45363 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2168, "high": 0.2197, "low": 0.2145, "close": 0.2148, "volume": 9124395.5, "close_time": 1763747999999, "quote_volume": 1977736.0351, "trades": 24918, "taker_buy_base": 4649097.6, "taker_buy_quote": 1008872.51354 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2148, "high": 0.2194, "low": 0.2121, "close": 0.2188, "volume": 6821853.1, "close_time": 1763751599999, "quote_volume": 1471342.97515, "trades": 19483, "taker_buy_base": 3590701.5, "taker_buy_quote": 775011.53424 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2189, "high": 0.2191, "low": 0.2142, "close": 0.2147, "volume": 3538847.1, "close_time": 1763755199999, "quote_volume": 764307.67349, "trades": 12017, "taker_buy_base": 1486102.6, "taker_buy_quote": 321089.63438 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2147, "high": 0.2148, "low": 0.202, "close": 0.2042, "volume": 11827059.8, "close_time": 1763758799999, "quote_volume": 2445575.01549, "trades": 22651, "taker_buy_base": 4635864.6, "taker_buy_quote": 958255.40083 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2043, "high": 0.2153, "low": 0.2037, "close": 0.2115, "volume": 10371221.9, "close_time": 1763762399999, "quote_volume": 2176432.03464, "trades": 23661, "taker_buy_base": 6131537.0, "taker_buy_quote": 1288036.58291 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.2114, "high": 0.2118, "low": 0.2028, "close": 0.2032, "volume": 5791234.3, "close_time": 1763765999999, "quote_volume": 1198161.1938, "trades": 11333, "taker_buy_base": 1962036.1, "taker_buy_quote": 405035.12427 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2032, "high": 0.2087, "low": 0.2005, "close": 0.2071, "volume": 7939871.0, "close_time": 1763769599999, "quote_volume": 1624617.07008, "trades": 17132, "taker_buy_base": 4203508.7, "taker_buy_quote": 862119.38112 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2071, "high": 0.209, "low": 0.2031, "close": 0.2054, "volume": 6272115.2, "close_time": 1763773199999, "quote_volume": 1293980.73489, "trades": 13032, "taker_buy_base": 2866652.7, "taker_buy_quote": 591568.8347 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2055, "high": 0.2104, "low": 0.204, "close": 0.21, "volume": 6386652.2, "close_time": 1763776799999, "quote_volume": 1322000.97932, "trades": 13594, "taker_buy_base": 4152943.0, "taker_buy_quote": 859664.35432 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.21, "high": 0.2137, "low": 0.2067, "close": 0.2134, "volume": 7956296.0, "close_time": 1763780399999, "quote_volume": 1671625.53079, "trades": 16376, "taker_buy_base": 4131098.3, "taker_buy_quote": 868426.84704 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2133, "high": 0.2133, "low": 0.2068, "close": 0.2084, "volume": 8874159.7, "close_time": 1763783999999, "quote_volume": 1866590.65903, "trades": 19410, "taker_buy_base": 4256904.8, "taker_buy_quote": 895496.8299 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2083, "high": 0.2088, "low": 0.2025, "close": 0.2054, "volume": 5665768.1, "close_time": 1763787599999, "quote_volume": 1157528.81913, "trades": 13647, "taker_buy_base": 2642142.9, "taker_buy_quote": 540054.51165 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2054, "high": 0.2057, "low": 0.1992, "close": 0.2014, "volume": 4796058.9, "close_time": 1763791199999, "quote_volume": 966790.12974, "trades": 12225, "taker_buy_base": 2433805.9, "taker_buy_quote": 490705.18602 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2013, "high": 0.2041, "low": 0.1983, "close": 0.2027, "volume": 4805479.7, "close_time": 1763794799999, "quote_volume": 967149.33653, "trades": 12871, "taker_buy_base": 2156466.7, "taker_buy_quote": 434681.69497 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2027, "high": 0.2048, "low": 0.1999, "close": 0.2035, "volume": 4405727.2, "close_time": 1763798399999, "quote_volume": 890538.81888, "trades": 10333, "taker_buy_base": 2239352.9, "taker_buy_quote": 452945.75625 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2036, "high": 0.2036, "low": 0.1987, "close": 0.1997, "volume": 5111131.7, "close_time": 1763801999999, "quote_volume": 1024445.46472, "trades": 12241, "taker_buy_base": 2659889.9, "taker_buy_quote": 532662.40903 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1998, "high": 0.203, "low": 0.1996, "close": 0.2004, "volume": 4020316.5, "close_time": 1763805599999, "quote_volume": 809078.01765, "trades": 10290, "taker_buy_base": 1784400.1, "taker_buy_quote": 359260.64031 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2004, "high": 0.2031, "low": 0.1996, "close": 0.201, "volume": 7703198.5, "close_time": 1763809199999, "quote_volume": 1551332.28928, "trades": 9545, "taker_buy_base": 5176973.8, "taker_buy_quote": 1042600.54548 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2011, "high": 0.2068, "low": 0.2011, "close": 0.2024, "volume": 5325017.2, "close_time": 1763812799999, "quote_volume": 1086065.32843, "trades": 11816, "taker_buy_base": 2639676.5, "taker_buy_quote": 538339.70418 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2025, "high": 0.2027, "low": 0.1991, "close": 0.2008, "volume": 5489343.6, "close_time": 1763816399999, "quote_volume": 1103089.25364, "trades": 8739, "taker_buy_base": 2154009.8, "taker_buy_quote": 432671.92868 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.2008, "high": 0.2012, "low": 0.1942, "close": 0.1972, "volume": 9792232.7, "close_time": 1763819999999, "quote_volume": 1929974.10665, "trades": 16685, "taker_buy_base": 4182276.8, "taker_buy_quote": 824724.4295 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1971, "high": 0.2025, "low": 0.197, "close": 0.2007, "volume": 8061440.9, "close_time": 1763823599999, "quote_volume": 1620258.42622, "trades": 17403, "taker_buy_base": 4358342.7, "taker_buy_quote": 876082.27422 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2007, "high": 0.2018, "low": 0.1991, "close": 0.2008, "volume": 5028545.6, "close_time": 1763827199999, "quote_volume": 1008048.77997, "trades": 12054, "taker_buy_base": 2785636.5, "taker_buy_quote": 558718.44475 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2007, "high": 0.2037, "low": 0.2006, "close": 0.2033, "volume": 4787209.1, "close_time": 1763830799999, "quote_volume": 967524.653, "trades": 11423, "taker_buy_base": 2602902.6, "taker_buy_quote": 526146.09386 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2033, "high": 0.2033, "low": 0.1991, "close": 0.2004, "volume": 3478135.2, "close_time": 1763834399999, "quote_volume": 699162.33796, "trades": 7850, "taker_buy_base": 1613727.0, "taker_buy_quote": 324257.5358 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2004, "high": 0.2019, "low": 0.1993, "close": 0.2012, "volume": 2605522.8, "close_time": 1763837999999, "quote_volume": 521809.39298, "trades": 6527, "taker_buy_base": 1435037.9, "taker_buy_quote": 287322.89179 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.2011, "high": 0.2022, "low": 0.1991, "close": 0.1997, "volume": 2285374.7, "close_time": 1763841599999, "quote_volume": 458543.68838, "trades": 6572, "taker_buy_base": 1093345.2, "taker_buy_quote": 219492.19301 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1997, "high": 0.2009, "low": 0.1967, "close": 0.1982, "volume": 5417463.2, "close_time": 1763845199999, "quote_volume": 1074386.05524, "trades": 8973, "taker_buy_base": 2007017.7, "taker_buy_quote": 398800.47338 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1981, "high": 0.2014, "low": 0.1978, "close": 0.2008, "volume": 1966764.9, "close_time": 1763848799999, "quote_volume": 392683.50301, "trades": 6122, "taker_buy_base": 1045272.1, "taker_buy_quote": 208747.65966 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2007, "high": 0.206, "low": 0.1989, "close": 0.2056, "volume": 3082210.1, "close_time": 1763852399999, "quote_volume": 625181.2324, "trades": 6859, "taker_buy_base": 1972614.8, "taker_buy_quote": 400468.57397 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2056, "high": 0.2059, "low": 0.2012, "close": 0.2041, "volume": 3888803.8, "close_time": 1763855999999, "quote_volume": 789789.32649, "trades": 8574, "taker_buy_base": 1873042.3, "taker_buy_quote": 380812.77299 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2042, "high": 0.2045, "low": 0.2006, "close": 0.2014, "volume": 2603896.1, "close_time": 1763859599999, "quote_volume": 526705.7001, "trades": 7442, "taker_buy_base": 1445673.9, "taker_buy_quote": 292288.09217 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2015, "high": 0.2081, "low": 0.2015, "close": 0.2061, "volume": 7709793.1, "close_time": 1763863199999, "quote_volume": 1592188.90745, "trades": 12218, "taker_buy_base": 3268918.4, "taker_buy_quote": 674643.80744 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2061, "high": 0.2078, "low": 0.204, "close": 0.2064, "volume": 6132824.9, "close_time": 1763866799999, "quote_volume": 1263936.72978, "trades": 11860, "taker_buy_base": 2581719.2, "taker_buy_quote": 531981.39432 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.2064, "high": 0.2065, "low": 0.2037, "close": 0.2056, "volume": 2587795.1, "close_time": 1763870399999, "quote_volume": 530648.27443, "trades": 5897, "taker_buy_base": 1482463.4, "taker_buy_quote": 303884.87285 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2057, "high": 0.208, "low": 0.2051, "close": 0.2071, "volume": 4040117.2, "close_time": 1763873999999, "quote_volume": 835263.78734, "trades": 9953, "taker_buy_base": 1973191.4, "taker_buy_quote": 407849.3277 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2071, "high": 0.2071, "low": 0.2052, "close": 0.2066, "volume": 2638446.6, "close_time": 1763877599999, "quote_volume": 543301.95235, "trades": 4847, "taker_buy_base": 1452408.8, "taker_buy_quote": 299008.78925 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2066, "high": 0.2069, "low": 0.2024, "close": 0.2039, "volume": 4723582.8, "close_time": 1763881199999, "quote_volume": 965125.8409, "trades": 6878, "taker_buy_base": 2213817.3, "taker_buy_quote": 452322.05065 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.204, "high": 0.2041, "low": 0.2004, "close": 0.2024, "volume": 4960126.0, "close_time": 1763884799999, "quote_volume": 1001635.78206, "trades": 8175, "taker_buy_base": 2398042.9, "taker_buy_quote": 484470.43289 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2024, "high": 0.2035, "low": 0.2022, "close": 0.2031, "volume": 1551242.5, "close_time": 1763888399999, "quote_volume": 314897.35204, "trades": 5315, "taker_buy_base": 905794.1, "taker_buy_quote": 183864.14851 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2031, "high": 0.2055, "low": 0.2029, "close": 0.2041, "volume": 2914539.3, "close_time": 1763891999999, "quote_volume": 595370.69725, "trades": 5225, "taker_buy_base": 1607770.5, "taker_buy_quote": 328421.27505 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.2041, "high": 0.2041, "low": 0.2014, "close": 0.2028, "volume": 2923435.8, "close_time": 1763895599999, "quote_volume": 591655.70183, "trades": 5889, "taker_buy_base": 1190490.1, "taker_buy_quote": 241024.06108 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2027, "high": 0.2031, "low": 0.1996, "close": 0.2021, "volume": 5516282.7, "close_time": 1763899199999, "quote_volume": 1108605.42561, "trades": 8272, "taker_buy_base": 2848034.4, "taker_buy_quote": 572112.44127 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2021, "high": 0.2046, "low": 0.1984, "close": 0.2009, "volume": 9285866.8, "close_time": 1763902799999, "quote_volume": 1871793.25323, "trades": 11651, "taker_buy_base": 3929758.3, "taker_buy_quote": 793202.27388 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.2009, "high": 0.2019, "low": 0.2003, "close": 0.201, "volume": 4518120.5, "close_time": 1763906399999, "quote_volume": 908802.1682, "trades": 7060, "taker_buy_base": 2674824.7, "taker_buy_quote": 538130.77478 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.201, "high": 0.2026, "low": 0.1945, "close": 0.1965, "volume": 15065122.2, "close_time": 1763909999999, "quote_volume": 2984386.75743, "trades": 19310, "taker_buy_base": 6768913.5, "taker_buy_quote": 1344493.38892 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1964, "high": 0.1996, "low": 0.195, "close": 0.1965, "volume": 16029715.8, "close_time": 1763913599999, "quote_volume": 3160204.78691, "trades": 14886, "taker_buy_base": 5127862.7, "taker_buy_quote": 1009988.5265 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1964, "high": 0.199, "low": 0.1956, "close": 0.1958, "volume": 5086835.1, "close_time": 1763917199999, "quote_volume": 1002700.1398, "trades": 10284, "taker_buy_base": 2979674.0, "taker_buy_quote": 587521.22976 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1958, "high": 0.1964, "low": 0.1898, "close": 0.193, "volume": 15859996.2, "close_time": 1763920799999, "quote_volume": 3056717.27961, "trades": 18050, "taker_buy_base": 7107372.5, "taker_buy_quote": 1371745.43903 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.193, "high": 0.196, "low": 0.1927, "close": 0.1929, "volume": 8313764.6, "close_time": 1763924399999, "quote_volume": 1613711.15535, "trades": 10784, "taker_buy_base": 4946124.1, "taker_buy_quote": 959710.80005 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.193, "high": 0.1961, "low": 0.1926, "close": 0.1942, "volume": 5613921.4, "close_time": 1763927999999, "quote_volume": 1093436.21039, "trades": 9846, "taker_buy_base": 2972866.5, "taker_buy_quote": 579154.56145 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1942, "high": 0.1998, "low": 0.1926, "close": 0.1993, "volume": 7060120.5, "close_time": 1763931599999, "quote_volume": 1381789.21163, "trades": 10521, "taker_buy_base": 3863549.8, "taker_buy_quote": 756843.77908 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1993, "high": 0.2059, "low": 0.1973, "close": 0.2017, "volume": 13717734.2, "close_time": 1763935199999, "quote_volume": 2764669.67411, "trades": 19643, "taker_buy_base": 6583420.6, "taker_buy_quote": 1327049.83762 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2017, "high": 0.2022, "low": 0.1962, "close": 0.1974, "volume": 10437639.1, "close_time": 1763938799999, "quote_volume": 2071495.63852, "trades": 14056, "taker_buy_base": 5126586.3, "taker_buy_quote": 1018167.46581 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1975, "high": 0.1982, "low": 0.1944, "close": 0.1957, "volume": 4611156.2, "close_time": 1763942399999, "quote_volume": 901979.46844, "trades": 9533, "taker_buy_base": 2363866.2, "taker_buy_quote": 462374.18149 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1957, "high": 0.1957, "low": 0.1916, "close": 0.1919, "volume": 6919697.8, "close_time": 1763945999999, "quote_volume": 1337447.19986, "trades": 14550, "taker_buy_base": 3517622.5, "taker_buy_quote": 679930.03139 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1919, "high": 0.1951, "low": 0.1914, "close": 0.1948, "volume": 5196315.9, "close_time": 1763949599999, "quote_volume": 1001201.63279, "trades": 11600, "taker_buy_base": 2853153.7, "taker_buy_quote": 549908.33572 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1948, "high": 0.2001, "low": 0.1944, "close": 0.1977, "volume": 11974292.0, "close_time": 1763953199999, "quote_volume": 2369502.116, "trades": 22145, "taker_buy_base": 6144037.6, "taker_buy_quote": 1216066.6166 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1977, "high": 0.1994, "low": 0.1955, "close": 0.1971, "volume": 6184904.5, "close_time": 1763956799999, "quote_volume": 1218537.90608, "trades": 10905, "taker_buy_base": 3255667.4, "taker_buy_quote": 641417.00274 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1972, "high": 0.1981, "low": 0.1854, "close": 0.1895, "volume": 19741384.3, "close_time": 1763960399999, "quote_volume": 3755157.62255, "trades": 23960, "taker_buy_base": 8931002.8, "taker_buy_quote": 1700572.92548 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1894, "high": 0.1936, "low": 0.1891, "close": 0.191, "volume": 9772919.4, "close_time": 1763963999999, "quote_volume": 1869605.25954, "trades": 16091, "taker_buy_base": 4945178.3, "taker_buy_quote": 946012.13084 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1911, "high": 0.192, "low": 0.1875, "close": 0.1891, "volume": 11044061.9, "close_time": 1763967599999, "quote_volume": 2083848.16077, "trades": 13813, "taker_buy_base": 4839473.7, "taker_buy_quote": 913437.00131 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.189, "high": 0.1895, "low": 0.1866, "close": 0.1878, "volume": 6007905.0, "close_time": 1763971199999, "quote_volume": 1128605.84716, "trades": 10088, "taker_buy_base": 2750240.6, "taker_buy_quote": 516598.03753 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1877, "high": 0.1885, "low": 0.1865, "close": 0.188, "volume": 5534842.4, "close_time": 1763974799999, "quote_volume": 1036078.58192, "trades": 9072, "taker_buy_base": 2873941.8, "taker_buy_quote": 538045.25102 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1879, "high": 0.1879, "low": 0.1756, "close": 0.1779, "volume": 30286769.2, "close_time": 1763978399999, "quote_volume": 5470631.69, "trades": 33351, "taker_buy_base": 14020790.9, "taker_buy_quote": 2533854.63074 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.1779, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 7774741.3, "close_time": 1763981999999, "quote_volume": 1387018.83438, "trades": 12982, "taker_buy_base": 3930358.6, "taker_buy_quote": 701579.32275 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.179, "high": 0.181, "low": 0.1783, "close": 0.1804, "volume": 10900426.0, "close_time": 1763985599999, "quote_volume": 1953058.10832, "trades": 11617, "taker_buy_base": 5715076.4, "taker_buy_quote": 1023888.99003 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1804, "high": 0.1826, "low": 0.1794, "close": 0.18, "volume": 4462087.3, "close_time": 1763989199999, "quote_volume": 807022.73089, "trades": 7884, "taker_buy_base": 2239195.1, "taker_buy_quote": 405122.25658 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.18, "high": 0.1819, "low": 0.1765, "close": 0.1779, "volume": 10342452.1, "close_time": 1763992799999, "quote_volume": 1859834.14746, "trades": 12735, "taker_buy_base": 4352372.9, "taker_buy_quote": 783228.69773 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1778, "high": 0.1829, "low": 0.176, "close": 0.1815, "volume": 22312015.5, "close_time": 1763996399999, "quote_volume": 4000506.03844, "trades": 34590, "taker_buy_base": 11470597.4, "taker_buy_quote": 2057897.61894 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1816, "high": 0.1828, "low": 0.1774, "close": 0.1805, "volume": 12368578.6, "close_time": 1763999999999, "quote_volume": 2222960.13746, "trades": 21662, "taker_buy_base": 5507064.3, "taker_buy_quote": 990551.76503 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1805, "high": 0.182, "low": 0.1783, "close": 0.1793, "volume": 10170866.9, "close_time": 1764003599999, "quote_volume": 1836992.88586, "trades": 18605, "taker_buy_base": 5583283.9, "taker_buy_quote": 1008655.95856 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1794, "high": 0.1837, "low": 0.1784, "close": 0.1835, "volume": 11221781.5, "close_time": 1764007199999, "quote_volume": 2033506.68745, "trades": 17927, "taker_buy_base": 5950769.3, "taker_buy_quote": 1078306.13068 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1836, "high": 0.1885, "low": 0.1833, "close": 0.1867, "volume": 11498550.9, "close_time": 1764010799999, "quote_volume": 2128333.741, "trades": 17394, "taker_buy_base": 6431139.8, "taker_buy_quote": 1191413.11047 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1866, "high": 0.1881, "low": 0.1846, "close": 0.1872, "volume": 7396294.5, "close_time": 1764014399999, "quote_volume": 1378255.86413, "trades": 12233, "taker_buy_base": 3355160.1, "taker_buy_quote": 626036.9724 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1872, "high": 0.1934, "low": 0.1869, "close": 0.193, "volume": 8455794.1, "close_time": 1764017999999, "quote_volume": 1610554.79218, "trades": 15730, "taker_buy_base": 4900016.8, "taker_buy_quote": 932287.53261 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1929, "high": 0.1964, "low": 0.191, "close": 0.1927, "volume": 6780171.8, "close_time": 1764021599999, "quote_volume": 1309727.15549, "trades": 13572, "taker_buy_base": 3329066.4, "taker_buy_quote": 643286.40231 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1926, "high": 0.197, "low": 0.1922, "close": 0.1951, "volume": 7549873.6, "close_time": 1764025199999, "quote_volume": 1471351.85308, "trades": 13108, "taker_buy_base": 3971327.8, "taker_buy_quote": 773815.81618 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1951, "high": 0.2025, "low": 0.195, "close": 0.2001, "volume": 12633015.4, "close_time": 1764028799999, "quote_volume": 2522045.54237, "trades": 20915, "taker_buy_base": 6587395.1, "taker_buy_quote": 1314011.48582 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2001, "high": 0.2004, "low": 0.1929, "close": 0.1967, "volume": 10893905.4, "close_time": 1764032399999, "quote_volume": 2145938.36453, "trades": 19681, "taker_buy_base": 5569084.8, "taker_buy_quote": 1098408.51445 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1967, "high": 0.1988, "low": 0.1957, "close": 0.1959, "volume": 6591652.2, "close_time": 1764035999999, "quote_volume": 1297886.10178, "trades": 12863, "taker_buy_base": 3611909.8, "taker_buy_quote": 711258.19946 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1959, "high": 0.1967, "low": 0.1927, "close": 0.1965, "volume": 6812117.6, "close_time": 1764039599999, "quote_volume": 1324717.42767, "trades": 11977, "taker_buy_base": 2764422.4, "taker_buy_quote": 537455.66475 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1964, "high": 0.2011, "low": 0.1956, "close": 0.1993, "volume": 5128963.5, "close_time": 1764043199999, "quote_volume": 1018461.51661, "trades": 12239, "taker_buy_base": 2840101.8, "taker_buy_quote": 564284.60535 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1992, "high": 0.2021, "low": 0.1955, "close": 0.1969, "volume": 9754938.2, "close_time": 1764046799999, "quote_volume": 1930962.69504, "trades": 17549, "taker_buy_base": 4773784.8, "taker_buy_quote": 945438.10746 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.197, "high": 0.1972, "low": 0.194, "close": 0.1951, "volume": 4780100.4, "close_time": 1764050399999, "quote_volume": 934479.99358, "trades": 9226, "taker_buy_base": 2124507.5, "taker_buy_quote": 415570.12911 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1951, "high": 0.1952, "low": 0.1894, "close": 0.1919, "volume": 5789552.0, "close_time": 1764053999999, "quote_volume": 1113288.80842, "trades": 11547, "taker_buy_base": 2264899.3, "taker_buy_quote": 435501.68345 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1918, "high": 0.1942, "low": 0.1901, "close": 0.1904, "volume": 5172946.9, "close_time": 1764057599999, "quote_volume": 991667.92934, "trades": 10977, "taker_buy_base": 2047009.0, "taker_buy_quote": 392667.11312 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1904, "high": 0.1964, "low": 0.1897, "close": 0.1939, "volume": 4855069.4, "close_time": 1764061199999, "quote_volume": 940830.80266, "trades": 10457, "taker_buy_base": 2572045.4, "taker_buy_quote": 498401.1184 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.194, "high": 0.196, "low": 0.1906, "close": 0.1955, "volume": 8309541.4, "close_time": 1764064799999, "quote_volume": 1605912.19971, "trades": 12299, "taker_buy_base": 3924272.6, "taker_buy_quote": 758210.64403 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1954, "high": 0.2012, "low": 0.1942, "close": 0.2007, "volume": 11243672.5, "close_time": 1764068399999, "quote_volume": 2216450.59223, "trades": 18131, "taker_buy_base": 7035947.3, "taker_buy_quote": 1387166.17904 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2006, "high": 0.2065, "low": 0.1995, "close": 0.2054, "volume": 18854664.3, "close_time": 1764071999999, "quote_volume": 3833836.86914, "trades": 30528, "taker_buy_base": 10618328.0, "taker_buy_quote": 2158520.24238 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2055, "high": 0.2141, "low": 0.204, "close": 0.2072, "volume": 36425634.8, "close_time": 1764075599999, "quote_volume": 7636128.68728, "trades": 55345, "taker_buy_base": 17539435.6, "taker_buy_quote": 3677134.98853 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2072, "high": 0.2105, "low": 0.2033, "close": 0.2055, "volume": 19029382.6, "close_time": 1764079199999, "quote_volume": 3933685.17916, "trades": 34517, "taker_buy_base": 9535722.0, "taker_buy_quote": 1974664.91864 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2056, "high": 0.211, "low": 0.203, "close": 0.2074, "volume": 14895001.6, "close_time": 1764082799999, "quote_volume": 3077689.55074, "trades": 24615, "taker_buy_base": 7543853.1, "taker_buy_quote": 1559420.83262 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2074, "high": 0.2147, "low": 0.2039, "close": 0.2101, "volume": 23393706.1, "close_time": 1764086399999, "quote_volume": 4902703.95299, "trades": 31066, "taker_buy_base": 11936968.3, "taker_buy_quote": 2501768.3394 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2101, "high": 0.2124, "low": 0.2068, "close": 0.2088, "volume": 15560599.0, "close_time": 1764089999999, "quote_volume": 3258514.60601, "trades": 20093, "taker_buy_base": 7494155.5, "taker_buy_quote": 1569908.81676 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2089, "high": 0.212, "low": 0.2066, "close": 0.2107, "volume": 9384327.2, "close_time": 1764093599999, "quote_volume": 1963196.97109, "trades": 15160, "taker_buy_base": 4502840.0, "taker_buy_quote": 942029.61305 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2108, "high": 0.2122, "low": 0.2091, "close": 0.2092, "volume": 8886300.8, "close_time": 1764097199999, "quote_volume": 1869573.17693, "trades": 10828, "taker_buy_base": 4476574.6, "taker_buy_quote": 941759.66569 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2092, "high": 0.2153, "low": 0.2066, "close": 0.2143, "volume": 14132667.5, "close_time": 1764100799999, "quote_volume": 2979988.08166, "trades": 18412, "taker_buy_base": 7947519.5, "taker_buy_quote": 1676145.52445 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2143, "high": 0.2164, "low": 0.2118, "close": 0.2151, "volume": 10020725.0, "close_time": 1764104399999, "quote_volume": 2144790.52071, "trades": 17606, "taker_buy_base": 5472911.3, "taker_buy_quote": 1171645.56852 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.215, "high": 0.2155, "low": 0.2104, "close": 0.2105, "volume": 4879465.7, "close_time": 1764107999999, "quote_volume": 1037627.71598, "trades": 7709, "taker_buy_base": 2137007.3, "taker_buy_quote": 454251.59353 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2104, "high": 0.2122, "low": 0.2064, "close": 0.2107, "volume": 8649266.2, "close_time": 1764111599999, "quote_volume": 1805289.74546, "trades": 13377, "taker_buy_base": 4614720.6, "taker_buy_quote": 963998.1888 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2106, "high": 0.2198, "low": 0.2103, "close": 0.2143, "volume": 17255623.3, "close_time": 1764115199999, "quote_volume": 3729967.37075, "trades": 23331, "taker_buy_base": 8810093.3, "taker_buy_quote": 1904564.10753 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2144, "high": 0.2174, "low": 0.2093, "close": 0.2158, "volume": 16663542.4, "close_time": 1764118799999, "quote_volume": 3546996.20448, "trades": 16233, "taker_buy_base": 10309875.2, "taker_buy_quote": 2193553.28752 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2158, "high": 0.2201, "low": 0.2139, "close": 0.2163, "volume": 10811253.0, "close_time": 1764122399999, "quote_volume": 2347050.21907, "trades": 13431, "taker_buy_base": 5306509.4, "taker_buy_quote": 1151923.67951 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2162, "high": 0.2176, "low": 0.2116, "close": 0.2117, "volume": 6349919.7, "close_time": 1764125999999, "quote_volume": 1360156.94232, "trades": 9433, "taker_buy_base": 3057540.0, "taker_buy_quote": 654965.3264 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2118, "high": 0.2134, "low": 0.2089, "close": 0.2095, "volume": 5432841.6, "close_time": 1764129599999, "quote_volume": 1145212.23592, "trades": 8265, "taker_buy_base": 2123469.0, "taker_buy_quote": 448042.33581 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2095, "high": 0.2119, "low": 0.2079, "close": 0.2098, "volume": 5478370.6, "close_time": 1764133199999, "quote_volume": 1146444.28848, "trades": 8937, "taker_buy_base": 2347663.7, "taker_buy_quote": 491491.06527 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2098, "high": 0.213, "low": 0.2096, "close": 0.2096, "volume": 4699187.3, "close_time": 1764136799999, "quote_volume": 991844.17329, "trades": 6287, "taker_buy_base": 2072580.3, "taker_buy_quote": 437586.06145 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2095, "high": 0.2096, "low": 0.2066, "close": 0.2081, "volume": 4348690.0, "close_time": 1764140399999, "quote_volume": 903072.46576, "trades": 6010, "taker_buy_base": 1961854.0, "taker_buy_quote": 407296.98975 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2081, "high": 0.2114, "low": 0.2079, "close": 0.2098, "volume": 7092417.2, "close_time": 1764143999999, "quote_volume": 1487966.37137, "trades": 7082, "taker_buy_base": 2698522.5, "taker_buy_quote": 566674.87294 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2097, "high": 0.2118, "low": 0.2072, "close": 0.2098, "volume": 7511459.9, "close_time": 1764147599999, "quote_volume": 1570547.17674, "trades": 8664, "taker_buy_base": 3754371.8, "taker_buy_quote": 784746.45273 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2098, "high": 0.2105, "low": 0.2069, "close": 0.2077, "volume": 4460692.6, "close_time": 1764151199999, "quote_volume": 931514.35761, "trades": 7157, "taker_buy_base": 1960004.7, "taker_buy_quote": 409319.83071 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2077, "high": 0.2104, "low": 0.2058, "close": 0.2104, "volume": 6370224.7, "close_time": 1764154799999, "quote_volume": 1321306.85344, "trades": 7770, "taker_buy_base": 3054656.4, "taker_buy_quote": 634144.36621 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2104, "high": 0.2158, "low": 0.2098, "close": 0.2117, "volume": 11773677.1, "close_time": 1764158399999, "quote_volume": 2501736.18959, "trades": 13216, "taker_buy_base": 4930206.8, "taker_buy_quote": 1048621.89671 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2117, "high": 0.2126, "low": 0.2082, "close": 0.2113, "volume": 11007794.4, "close_time": 1764161999999, "quote_volume": 2316710.88667, "trades": 13392, "taker_buy_base": 5417428.2, "taker_buy_quote": 1141094.29823 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2112, "high": 0.2137, "low": 0.208, "close": 0.212, "volume": 11745952.8, "close_time": 1764165599999, "quote_volume": 2476017.6362, "trades": 12100, "taker_buy_base": 5132962.0, "taker_buy_quote": 1082589.94296 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.212, "high": 0.2153, "low": 0.2085, "close": 0.2094, "volume": 10753572.5, "close_time": 1764169199999, "quote_volume": 2283676.99503, "trades": 14886, "taker_buy_base": 4840703.1, "taker_buy_quote": 1028461.77276 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2094, "high": 0.2106, "low": 0.2042, "close": 0.2058, "volume": 12617770.4, "close_time": 1764172799999, "quote_volume": 2602955.2226, "trades": 12225, "taker_buy_base": 5664911.4, "taker_buy_quote": 1169292.20055 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2058, "high": 0.213, "low": 0.2058, "close": 0.2104, "volume": 6987591.0, "close_time": 1764176399999, "quote_volume": 1467538.66745, "trades": 8831, "taker_buy_base": 4229219.4, "taker_buy_quote": 888260.65186 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2105, "high": 0.2189, "low": 0.2078, "close": 0.2175, "volume": 13277443.7, "close_time": 1764179999999, "quote_volume": 2853952.63715, "trades": 16491, "taker_buy_base": 7619204.0, "taker_buy_quote": 1638658.67837 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2176, "high": 0.223, "low": 0.2154, "close": 0.2218, "volume": 15441809.1, "close_time": 1764183599999, "quote_volume": 3366470.99437, "trades": 15974, "taker_buy_base": 7662471.2, "taker_buy_quote": 1671454.93544 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2218, "high": 0.2219, "low": 0.2156, "close": 0.2165, "volume": 9672742.1, "close_time": 1764187199999, "quote_volume": 2108484.03379, "trades": 11801, "taker_buy_base": 4165633.5, "taker_buy_quote": 907674.46336 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2166, "high": 0.2171, "low": 0.2145, "close": 0.2157, "volume": 2818588.6, "close_time": 1764190799999, "quote_volume": 607827.64115, "trades": 5434, "taker_buy_base": 1507877.7, "taker_buy_quote": 325301.35135 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2157, "high": 0.2287, "low": 0.2154, "close": 0.2242, "volume": 12344654.6, "close_time": 1764194399999, "quote_volume": 2753814.63211, "trades": 15858, "taker_buy_base": 7302566.4, "taker_buy_quote": 1628609.26253 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2241, "high": 0.2241, "low": 0.2182, "close": 0.219, "volume": 7626444.8, "close_time": 1764197999999, "quote_volume": 1683474.12394, "trades": 9460, "taker_buy_base": 3697086.2, "taker_buy_quote": 816589.87981 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.219, "high": 0.2202, "low": 0.2168, "close": 0.2179, "volume": 3767395.3, "close_time": 1764201599999, "quote_volume": 821535.84115, "trades": 6054, "taker_buy_base": 1801102.7, "taker_buy_quote": 392890.02269 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2179, "high": 0.2208, "low": 0.2158, "close": 0.2159, "volume": 3870559.4, "close_time": 1764205199999, "quote_volume": 842713.70112, "trades": 6343, "taker_buy_base": 1841297.2, "taker_buy_quote": 401243.69697 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2159, "high": 0.2187, "low": 0.2148, "close": 0.2184, "volume": 3099626.5, "close_time": 1764208799999, "quote_volume": 670918.41783, "trades": 5926, "taker_buy_base": 1699534.5, "taker_buy_quote": 368324.29019 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2184, "high": 0.2199, "low": 0.215, "close": 0.2154, "volume": 5654722.6, "close_time": 1764212399999, "quote_volume": 1229007.53802, "trades": 7491, "taker_buy_base": 2139552.0, "taker_buy_quote": 465617.02765 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2154, "high": 0.2166, "low": 0.212, "close": 0.2129, "volume": 7743645.0, "close_time": 1764215999999, "quote_volume": 1660113.35606, "trades": 7728, "taker_buy_base": 3036526.5, "taker_buy_quote": 652290.44752 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2128, "high": 0.2143, "low": 0.2112, "close": 0.2114, "volume": 3484070.5, "close_time": 1764219599999, "quote_volume": 741275.00158, "trades": 4237, "taker_buy_base": 1548268.2, "taker_buy_quote": 329485.0198 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2114, "high": 0.214, "low": 0.2108, "close": 0.2138, "volume": 2020551.4, "close_time": 1764223199999, "quote_volume": 428696.6326, "trades": 3894, "taker_buy_base": 1028221.2, "taker_buy_quote": 218319.74105 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2137, "high": 0.2251, "low": 0.2133, "close": 0.2234, "volume": 9338372.0, "close_time": 1764226799999, "quote_volume": 2058632.46319, "trades": 14229, "taker_buy_base": 4721054.3, "taker_buy_quote": 1038407.42154 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2233, "high": 0.2234, "low": 0.2167, "close": 0.218, "volume": 7443135.1, "close_time": 1764230399999, "quote_volume": 1641380.72707, "trades": 10985, "taker_buy_base": 3105058.2, "taker_buy_quote": 683698.28815 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2179, "high": 0.2187, "low": 0.213, "close": 0.2156, "volume": 6500256.5, "close_time": 1764233999999, "quote_volume": 1397132.40226, "trades": 9796, "taker_buy_base": 3129064.6, "taker_buy_quote": 672519.55984 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2156, "high": 0.2159, "low": 0.2096, "close": 0.2098, "volume": 7154040.1, "close_time": 1764237599999, "quote_volume": 1522382.87255, "trades": 8356, "taker_buy_base": 3174226.0, "taker_buy_quote": 676402.13479 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2098, "high": 0.211, "low": 0.2066, "close": 0.2088, "volume": 9339891.6, "close_time": 1764241199999, "quote_volume": 1948697.54892, "trades": 8144, "taker_buy_base": 3816015.0, "taker_buy_quote": 796377.98467 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2087, "high": 0.2094, "low": 0.2081, "close": 0.209, "volume": 4852251.1, "close_time": 1764244799999, "quote_volume": 1013113.12242, "trades": 4319, "taker_buy_base": 2627477.9, "taker_buy_quote": 548653.56756 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2091, "high": 0.2135, "low": 0.2071, "close": 0.2077, "volume": 11031595.4, "close_time": 1764248399999, "quote_volume": 2317907.87722, "trades": 9793, "taker_buy_base": 5348473.9, "taker_buy_quote": 1124548.17342 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2076, "high": 0.21, "low": 0.2073, "close": 0.2082, "volume": 4751949.1, "close_time": 1764251999999, "quote_volume": 989980.14604, "trades": 5675, "taker_buy_base": 2598234.2, "taker_buy_quote": 541495.17717 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2082, "high": 0.2093, "low": 0.207, "close": 0.2085, "volume": 2941664.0, "close_time": 1764255599999, "quote_volume": 611904.14322, "trades": 4020, "taker_buy_base": 1553989.0, "taker_buy_quote": 323208.4345 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2084, "high": 0.2097, "low": 0.2076, "close": 0.2092, "volume": 1827632.1, "close_time": 1764259199999, "quote_volume": 381186.49825, "trades": 3832, "taker_buy_base": 850152.6, "taker_buy_quote": 177387.91767 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2091, "high": 0.2107, "low": 0.2076, "close": 0.2096, "volume": 9711052.4, "close_time": 1764262799999, "quote_volume": 2028264.64692, "trades": 7789, "taker_buy_base": 3484894.9, "taker_buy_quote": 728629.87996 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2096, "high": 0.2115, "low": 0.2092, "close": 0.2102, "volume": 3957885.8, "close_time": 1764266399999, "quote_volume": 832091.80374, "trades": 5230, "taker_buy_base": 1619624.9, "taker_buy_quote": 340672.43796 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2102, "high": 0.2127, "low": 0.2093, "close": 0.2114, "volume": 3074640.3, "close_time": 1764269999999, "quote_volume": 649300.30931, "trades": 4346, "taker_buy_base": 1509744.2, "taker_buy_quote": 318884.91227 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2113, "high": 0.2152, "low": 0.2103, "close": 0.2148, "volume": 5489861.4, "close_time": 1764273599999, "quote_volume": 1169876.8993, "trades": 4173, "taker_buy_base": 4111637.8, "taker_buy_quote": 877283.6472 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2148, "high": 0.2186, "low": 0.2146, "close": 0.2168, "volume": 14237180.1, "close_time": 1764277199999, "quote_volume": 3081886.02837, "trades": 14655, "taker_buy_base": 6261278.1, "taker_buy_quote": 1356305.08126 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2168, "high": 0.2184, "low": 0.2143, "close": 0.2157, "volume": 6603364.2, "close_time": 1764280799999, "quote_volume": 1429538.07447, "trades": 7579, "taker_buy_base": 2618553.3, "taker_buy_quote": 567143.6299 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2157, "high": 0.216, "low": 0.212, "close": 0.2121, "volume": 3831189.1, "close_time": 1764284399999, "quote_volume": 819414.9474, "trades": 5237, "taker_buy_base": 1801242.6, "taker_buy_quote": 385424.13631 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.212, "high": 0.2129, "low": 0.2097, "close": 0.2124, "volume": 3319576.2, "close_time": 1764287999999, "quote_volume": 700283.58481, "trades": 4392, "taker_buy_base": 1574606.1, "taker_buy_quote": 332236.14122 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2124, "high": 0.2124, "low": 0.2095, "close": 0.2103, "volume": 2967982.3, "close_time": 1764291599999, "quote_volume": 626081.15366, "trades": 4747, "taker_buy_base": 1562134.7, "taker_buy_quote": 329580.1295 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2102, "high": 0.2111, "low": 0.2065, "close": 0.2071, "volume": 4527751.0, "close_time": 1764295199999, "quote_volume": 943691.769, "trades": 5976, "taker_buy_base": 2078925.3, "taker_buy_quote": 433202.77126 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2071, "high": 0.2078, "low": 0.2032, "close": 0.206, "volume": 7306273.4, "close_time": 1764298799999, "quote_volume": 1498486.79812, "trades": 8069, "taker_buy_base": 3245027.9, "taker_buy_quote": 665950.4623 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.206, "high": 0.2095, "low": 0.2058, "close": 0.208, "volume": 3880357.0, "close_time": 1764302399999, "quote_volume": 806316.7486, "trades": 4533, "taker_buy_base": 2057013.5, "taker_buy_quote": 427275.64755 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2079, "high": 0.2122, "low": 0.2073, "close": 0.209, "volume": 4559896.2, "close_time": 1764305999999, "quote_volume": 955226.13522, "trades": 5924, "taker_buy_base": 2233660.4, "taker_buy_quote": 467515.36898 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2089, "high": 0.2111, "low": 0.2082, "close": 0.2094, "volume": 3295498.6, "close_time": 1764309599999, "quote_volume": 690740.04907, "trades": 4973, "taker_buy_base": 1730857.7, "taker_buy_quote": 362868.58256 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2094, "high": 0.2094, "low": 0.2067, "close": 0.2078, "volume": 2436373.5, "close_time": 1764313199999, "quote_volume": 506330.12153, "trades": 4316, "taker_buy_base": 1088029.5, "taker_buy_quote": 226061.3022 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2077, "high": 0.2093, "low": 0.207, "close": 0.208, "volume": 2290454.8, "close_time": 1764316799999, "quote_volume": 476922.10335, "trades": 3072, "taker_buy_base": 1351174.7, "taker_buy_quote": 281441.34256 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.208, "high": 0.2194, "low": 0.208, "close": 0.2172, "volume": 13489249.0, "close_time": 1764320399999, "quote_volume": 2917858.09068, "trades": 18419, "taker_buy_base": 7552893.8, "taker_buy_quote": 1633140.05936 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2172, "high": 0.22, "low": 0.2164, "close": 0.2177, "volume": 8502042.0, "close_time": 1764323999999, "quote_volume": 1855458.83541, "trades": 10342, "taker_buy_base": 3603712.1, "taker_buy_quote": 786641.99764 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2177, "high": 0.2247, "low": 0.2174, "close": 0.2214, "volume": 10862125.9, "close_time": 1764327599999, "quote_volume": 2401284.30617, "trades": 11940, "taker_buy_base": 6496667.8, "taker_buy_quote": 1435623.42419 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2213, "high": 0.2213, "low": 0.2169, "close": 0.2202, "volume": 6299768.6, "close_time": 1764331199999, "quote_volume": 1379625.16377, "trades": 10473, "taker_buy_base": 3176196.9, "taker_buy_quote": 695709.79806 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2202, "high": 0.2228, "low": 0.2194, "close": 0.2216, "volume": 5331237.5, "close_time": 1764334799999, "quote_volume": 1178219.4866, "trades": 8177, "taker_buy_base": 2714073.9, "taker_buy_quote": 599685.44843 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2215, "high": 0.2238, "low": 0.2199, "close": 0.2227, "volume": 5996366.9, "close_time": 1764338399999, "quote_volume": 1330404.53943, "trades": 8786, "taker_buy_base": 2890928.4, "taker_buy_quote": 641386.7588 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2227, "high": 0.2227, "low": 0.2182, "close": 0.22, "volume": 6494941.0, "close_time": 1764341999999, "quote_volume": 1431699.83435, "trades": 11041, "taker_buy_base": 2877148.9, "taker_buy_quote": 634159.16538 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.22, "high": 0.2222, "low": 0.218, "close": 0.219, "volume": 5133061.9, "close_time": 1764345599999, "quote_volume": 1127703.60604, "trades": 8392, "taker_buy_base": 2570248.3, "taker_buy_quote": 564801.05013 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.219, "high": 0.221, "low": 0.2174, "close": 0.2177, "volume": 5453827.3, "close_time": 1764349199999, "quote_volume": 1194861.5573, "trades": 8709, "taker_buy_base": 2541389.9, "taker_buy_quote": 557057.93953 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2178, "high": 0.2188, "low": 0.2141, "close": 0.2172, "volume": 7372203.5, "close_time": 1764352799999, "quote_volume": 1597142.87121, "trades": 10130, "taker_buy_base": 3846016.4, "taker_buy_quote": 833411.29178 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2171, "high": 0.2194, "low": 0.2148, "close": 0.2189, "volume": 3467097.2, "close_time": 1764356399999, "quote_volume": 752123.7959, "trades": 5829, "taker_buy_base": 1771811.7, "taker_buy_quote": 384588.04464 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2189, "high": 0.2259, "low": 0.218, "close": 0.2245, "volume": 7403127.6, "close_time": 1764359999999, "quote_volume": 1645720.92959, "trades": 10278, "taker_buy_base": 4002815.3, "taker_buy_quote": 890016.53406 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2245, "high": 0.2265, "low": 0.2221, "close": 0.2261, "volume": 4587211.8, "close_time": 1764363599999, "quote_volume": 1030339.02073, "trades": 7877, "taker_buy_base": 2314879.5, "taker_buy_quote": 520150.95272 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2261, "high": 0.2284, "low": 0.2202, "close": 0.2203, "volume": 8790088.8, "close_time": 1764367199999, "quote_volume": 1972372.29941, "trades": 9720, "taker_buy_base": 3873318.2, "taker_buy_quote": 870135.19466 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2204, "high": 0.2226, "low": 0.2195, "close": 0.2224, "volume": 3391940.6, "close_time": 1764370799999, "quote_volume": 747722.90961, "trades": 4283, "taker_buy_base": 1765602.7, "taker_buy_quote": 389358.4372 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2225, "high": 0.224, "low": 0.2215, "close": 0.2232, "volume": 2956242.6, "close_time": 1764374399999, "quote_volume": 659269.61191, "trades": 4328, "taker_buy_base": 1588664.1, "taker_buy_quote": 354304.48307 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2231, "high": 0.2254, "low": 0.2191, "close": 0.2218, "volume": 4521690.4, "close_time": 1764377999999, "quote_volume": 1001204.11163, "trades": 7818, "taker_buy_base": 2212080.9, "taker_buy_quote": 489928.58017 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2218, "high": 0.2237, "low": 0.2197, "close": 0.2216, "volume": 3835383.8, "close_time": 1764381599999, "quote_volume": 849341.84317, "trades": 5600, "taker_buy_base": 1885451.8, "taker_buy_quote": 418113.78776 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2216, "high": 0.2256, "low": 0.2207, "close": 0.2247, "volume": 6905085.8, "close_time": 1764385199999, "quote_volume": 1540354.1612, "trades": 7471, "taker_buy_base": 3338471.7, "taker_buy_quote": 745003.57785 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2246, "high": 0.2255, "low": 0.2211, "close": 0.2227, "volume": 2541032.1, "close_time": 1764388799999, "quote_volume": 566952.61823, "trades": 4787, "taker_buy_base": 1205521.7, "taker_buy_quote": 269071.09965 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2226, "high": 0.2236, "low": 0.2205, "close": 0.2219, "volume": 2477853.5, "close_time": 1764392399999, "quote_volume": 550376.49976, "trades": 4590, "taker_buy_base": 1350259.9, "taker_buy_quote": 299874.37447 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2219, "high": 0.2222, "low": 0.2184, "close": 0.2192, "volume": 1739036.4, "close_time": 1764395999999, "quote_volume": 383151.13898, "trades": 4187, "taker_buy_base": 835400.0, "taker_buy_quote": 184125.39568 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2192, "high": 0.2202, "low": 0.2174, "close": 0.2181, "volume": 3706389.8, "close_time": 1764399599999, "quote_volume": 811271.54005, "trades": 6231, "taker_buy_base": 1754645.2, "taker_buy_quote": 384273.81374 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2182, "high": 0.223, "low": 0.2179, "close": 0.2192, "volume": 4379265.3, "close_time": 1764403199999, "quote_volume": 963049.97809, "trades": 7977, "taker_buy_base": 2437016.5, "taker_buy_quote": 535927.01093 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2192, "high": 0.2197, "low": 0.2176, "close": 0.2177, "volume": 2189015.8, "close_time": 1764406799999, "quote_volume": 478382.18914, "trades": 4124, "taker_buy_base": 1143808.4, "taker_buy_quote": 250146.64636 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2178, "high": 0.2185, "low": 0.2151, "close": 0.2157, "volume": 5139638.2, "close_time": 1764410399999, "quote_volume": 1111348.75079, "trades": 6244, "taker_buy_base": 2272060.2, "taker_buy_quote": 491635.03654 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2157, "high": 0.2166, "low": 0.2134, "close": 0.215, "volume": 4353325.3, "close_time": 1764413999999, "quote_volume": 934863.48692, "trades": 5282, "taker_buy_base": 2111233.2, "taker_buy_quote": 453624.82081 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.215, "high": 0.2176, "low": 0.2141, "close": 0.2172, "volume": 3951157.4, "close_time": 1764417599999, "quote_volume": 851285.10318, "trades": 4755, "taker_buy_base": 1748727.7, "taker_buy_quote": 376884.64964 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2172, "high": 0.218, "low": 0.2154, "close": 0.2154, "volume": 2672503.4, "close_time": 1764421199999, "quote_volume": 578449.29942, "trades": 4409, "taker_buy_base": 1063790.2, "taker_buy_quote": 230240.08834 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2154, "high": 0.2156, "low": 0.2135, "close": 0.2143, "volume": 2164339.5, "close_time": 1764424799999, "quote_volume": 464156.27833, "trades": 3615, "taker_buy_base": 1090674.3, "taker_buy_quote": 233916.54769 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2142, "high": 0.2144, "low": 0.2093, "close": 0.2102, "volume": 10470854.1, "close_time": 1764428399999, "quote_volume": 2211872.01433, "trades": 10518, "taker_buy_base": 4772857.4, "taker_buy_quote": 1008523.1712 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2102, "high": 0.2128, "low": 0.2101, "close": 0.2122, "volume": 2680306.7, "close_time": 1764431999999, "quote_volume": 566990.22962, "trades": 5158, "taker_buy_base": 1136800.2, "taker_buy_quote": 240500.54929 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2122, "high": 0.214, "low": 0.2114, "close": 0.2122, "volume": 1460790.1, "close_time": 1764435599999, "quote_volume": 310227.45079, "trades": 3131, "taker_buy_base": 785993.4, "taker_buy_quote": 167029.75497 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2123, "high": 0.2126, "low": 0.2082, "close": 0.2085, "volume": 3440457.5, "close_time": 1764439199999, "quote_volume": 722344.06138, "trades": 5486, "taker_buy_base": 1559412.3, "taker_buy_quote": 327483.39585 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2085, "high": 0.2094, "low": 0.2064, "close": 0.2091, "volume": 5629922.8, "close_time": 1764442799999, "quote_volume": 1170975.22681, "trades": 6147, "taker_buy_base": 3056125.3, "taker_buy_quote": 635858.27651 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2092, "high": 0.2097, "low": 0.208, "close": 0.2089, "volume": 1755937.2, "close_time": 1764446399999, "quote_volume": 366756.16712, "trades": 2772, "taker_buy_base": 845637.5, "taker_buy_quote": 176719.16794 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2088, "high": 0.2104, "low": 0.2075, "close": 0.2097, "volume": 1799730.2, "close_time": 1764449999999, "quote_volume": 376068.40909, "trades": 3233, "taker_buy_base": 944758.3, "taker_buy_quote": 197611.04082 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2097, "high": 0.21, "low": 0.2082, "close": 0.2095, "volume": 921016.2, "close_time": 1764453599999, "quote_volume": 192730.04193, "trades": 2221, "taker_buy_base": 501186.7, "taker_buy_quote": 104885.28104 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2094, "high": 0.2099, "low": 0.2088, "close": 0.2098, "volume": 1098859.7, "close_time": 1764457199999, "quote_volume": 229953.76545, "trades": 1815, "taker_buy_base": 558897.0, "taker_buy_quote": 116988.04504 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2098, "high": 0.211, "low": 0.2089, "close": 0.2098, "volume": 987176.2, "close_time": 1764460799999, "quote_volume": 207391.64831, "trades": 1959, "taker_buy_base": 450203.3, "taker_buy_quote": 94597.19287 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2098, "high": 0.2099, "low": 0.2088, "close": 0.2093, "volume": 1902043.2, "close_time": 1764464399999, "quote_volume": 398202.58749, "trades": 2857, "taker_buy_base": 1075792.1, "taker_buy_quote": 225277.04398 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2094, "high": 0.211, "low": 0.2086, "close": 0.2106, "volume": 1457753.7, "close_time": 1764467999999, "quote_volume": 305763.92063, "trades": 2615, "taker_buy_base": 867235.1, "taker_buy_quote": 181955.367 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2107, "high": 0.2112, "low": 0.2081, "close": 0.2083, "volume": 1388969.9, "close_time": 1764471599999, "quote_volume": 291521.22638, "trades": 2286, "taker_buy_base": 520301.7, "taker_buy_quote": 109237.92209 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2083, "high": 0.2085, "low": 0.2047, "close": 0.2075, "volume": 7344564.4, "close_time": 1764475199999, "quote_volume": 1511816.86922, "trades": 6210, "taker_buy_base": 2790495.3, "taker_buy_quote": 574838.09308 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2075, "high": 0.2079, "low": 0.2056, "close": 0.2057, "volume": 1610297.8, "close_time": 1764478799999, "quote_volume": 332778.92497, "trades": 2566, "taker_buy_base": 665429.0, "taker_buy_quote": 137560.80359 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2057, "high": 0.2058, "low": 0.2039, "close": 0.2052, "volume": 2157315.6, "close_time": 1764482399999, "quote_volume": 441994.92784, "trades": 3120, "taker_buy_base": 1048867.1, "taker_buy_quote": 214947.99264 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2052, "high": 0.21, "low": 0.205, "close": 0.2084, "volume": 3690437.1, "close_time": 1764485999999, "quote_volume": 764045.20374, "trades": 3896, "taker_buy_base": 2553093.5, "taker_buy_quote": 528130.02158 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2084, "high": 0.2108, "low": 0.2083, "close": 0.2101, "volume": 1561703.8, "close_time": 1764489599999, "quote_volume": 327783.9117, "trades": 2539, "taker_buy_base": 710640.5, "taker_buy_quote": 149046.55175 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2101, "high": 0.2124, "low": 0.2091, "close": 0.2112, "volume": 2012446.1, "close_time": 1764493199999, "quote_volume": 423729.1336, "trades": 4162, "taker_buy_base": 1030440.1, "taker_buy_quote": 216843.10558 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2112, "high": 0.2122, "low": 0.2098, "close": 0.2105, "volume": 2177235.0, "close_time": 1764496799999, "quote_volume": 459573.28068, "trades": 3669, "taker_buy_base": 1068233.8, "taker_buy_quote": 225646.87281 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2105, "high": 0.2121, "low": 0.2095, "close": 0.2097, "volume": 1680019.0, "close_time": 1764500399999, "quote_volume": 353925.98348, "trades": 3063, "taker_buy_base": 824990.0, "taker_buy_quote": 173725.65735 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2097, "high": 0.2103, "low": 0.2075, "close": 0.208, "volume": 2305253.0, "close_time": 1764503999999, "quote_volume": 481582.04124, "trades": 3594, "taker_buy_base": 1117310.7, "taker_buy_quote": 233484.44181 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.208, "high": 0.2112, "low": 0.2066, "close": 0.2112, "volume": 1777447.7, "close_time": 1764507599999, "quote_volume": 371287.33862, "trades": 3654, "taker_buy_base": 989073.1, "taker_buy_quote": 206466.30176 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2112, "high": 0.2164, "low": 0.2101, "close": 0.215, "volume": 4493044.7, "close_time": 1764511199999, "quote_volume": 961968.35487, "trades": 7143, "taker_buy_base": 2448763.1, "taker_buy_quote": 524614.27437 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2149, "high": 0.2152, "low": 0.2102, "close": 0.2119, "volume": 4241046.5, "close_time": 1764514799999, "quote_volume": 901361.8173, "trades": 5610, "taker_buy_base": 2016048.2, "taker_buy_quote": 428168.57457 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.212, "high": 0.2121, "low": 0.2083, "close": 0.2103, "volume": 5524797.5, "close_time": 1764518399999, "quote_volume": 1160240.44352, "trades": 6366, "taker_buy_base": 2512491.7, "taker_buy_quote": 527603.69747 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2103, "high": 0.2131, "low": 0.2095, "close": 0.2124, "volume": 3399136.4, "close_time": 1764521999999, "quote_volume": 719847.24592, "trades": 5169, "taker_buy_base": 1547801.6, "taker_buy_quote": 327862.68754 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2124, "high": 0.2132, "low": 0.2103, "close": 0.2115, "volume": 1834838.0, "close_time": 1764525599999, "quote_volume": 388649.07995, "trades": 4025, "taker_buy_base": 797893.6, "taker_buy_quote": 169025.50388 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2116, "high": 0.2127, "low": 0.2106, "close": 0.212, "volume": 1670105.1, "close_time": 1764529199999, "quote_volume": 353510.3159, "trades": 3076, "taker_buy_base": 834833.5, "taker_buy_quote": 176771.29863 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.212, "high": 0.2127, "low": 0.2113, "close": 0.2115, "volume": 1256080.4, "close_time": 1764532799999, "quote_volume": 266189.08296, "trades": 2496, "taker_buy_base": 684188.6, "taker_buy_quote": 145027.50748 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2115, "high": 0.2128, "low": 0.2096, "close": 0.2113, "volume": 2093687.1, "close_time": 1764536399999, "quote_volume": 441136.97928, "trades": 2913, "taker_buy_base": 1149117.5, "taker_buy_quote": 242311.85061 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2112, "high": 0.2119, "low": 0.2097, "close": 0.2105, "volume": 862662.5, "close_time": 1764539999999, "quote_volume": 181791.56221, "trades": 2367, "taker_buy_base": 475099.7, "taker_buy_quote": 100129.56142 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2106, "high": 0.2125, "low": 0.208, "close": 0.2087, "volume": 2043559.6, "close_time": 1764543599999, "quote_volume": 429348.53205, "trades": 3034, "taker_buy_base": 915896.9, "taker_buy_quote": 192571.32141 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2088, "high": 0.2089, "low": 0.1975, "close": 0.1982, "volume": 11265351.7, "close_time": 1764547199999, "quote_volume": 2268970.72014, "trades": 11458, "taker_buy_base": 4156092.7, "taker_buy_quote": 838988.93919 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1981, "high": 0.1987, "low": 0.1885, "close": 0.1914, "volume": 23368708.1, "close_time": 1764550799999, "quote_volume": 4494149.42229, "trades": 31977, "taker_buy_base": 11775755.2, "taker_buy_quote": 2263392.67542 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1914, "high": 0.1932, "low": 0.1889, "close": 0.1898, "volume": 5867396.7, "close_time": 1764554399999, "quote_volume": 1117745.56894, "trades": 10446, "taker_buy_base": 2925386.8, "taker_buy_quote": 557510.06126 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1898, "high": 0.1927, "low": 0.1878, "close": 0.192, "volume": 9525994.2, "close_time": 1764557999999, "quote_volume": 1812471.73165, "trades": 13466, "taker_buy_base": 5479742.6, "taker_buy_quote": 1043208.56216 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.192, "high": 0.192, "low": 0.1864, "close": 0.1868, "volume": 4956928.1, "close_time": 1764561599999, "quote_volume": 933893.25509, "trades": 7452, "taker_buy_base": 2377896.2, "taker_buy_quote": 448254.88628 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1867, "high": 0.1885, "low": 0.1852, "close": 0.1859, "volume": 6679688.4, "close_time": 1764565199999, "quote_volume": 1246652.89711, "trades": 7553, "taker_buy_base": 3003139.0, "taker_buy_quote": 560977.20168 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.186, "high": 0.1869, "low": 0.1854, "close": 0.1859, "volume": 2029463.6, "close_time": 1764568799999, "quote_volume": 377804.24747, "trades": 3755, "taker_buy_base": 951794.4, "taker_buy_quote": 177223.94905 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.186, "high": 0.1876, "low": 0.1858, "close": 0.1863, "volume": 1869796.5, "close_time": 1764572399999, "quote_volume": 348665.34698, "trades": 3419, "taker_buy_base": 1104541.3, "taker_buy_quote": 205995.53888 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1863, "high": 0.1865, "low": 0.1802, "close": 0.1827, "volume": 11631111.9, "close_time": 1764575999999, "quote_volume": 2121875.39747, "trades": 10980, "taker_buy_base": 5140993.2, "taker_buy_quote": 936780.74931 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1827, "high": 0.1835, "low": 0.1814, "close": 0.1833, "volume": 4506503.2, "close_time": 1764579599999, "quote_volume": 821790.05471, "trades": 4738, "taker_buy_base": 2811895.5, "taker_buy_quote": 512704.39502 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1833, "high": 0.1841, "low": 0.1815, "close": 0.1824, "volume": 2600560.0, "close_time": 1764583199999, "quote_volume": 474196.00001, "trades": 4519, "taker_buy_base": 1334192.4, "taker_buy_quote": 243316.24194 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1824, "high": 0.1845, "low": 0.1819, "close": 0.1823, "volume": 3507920.7, "close_time": 1764586799999, "quote_volume": 642371.80561, "trades": 4498, "taker_buy_base": 1963558.7, "taker_buy_quote": 359787.64906 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1823, "high": 0.1824, "low": 0.1791, "close": 0.1798, "volume": 4915183.4, "close_time": 1764590399999, "quote_volume": 885823.48736, "trades": 4748, "taker_buy_base": 2008465.7, "taker_buy_quote": 362026.67678 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1797, "high": 0.1804, "low": 0.1754, "close": 0.1777, "volume": 11258618.7, "close_time": 1764593999999, "quote_volume": 2001815.29672, "trades": 9348, "taker_buy_base": 4008171.4, "taker_buy_quote": 713671.55481 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1776, "high": 0.1791, "low": 0.1758, "close": 0.1762, "volume": 5632026.9, "close_time": 1764597599999, "quote_volume": 997405.84295, "trades": 7255, "taker_buy_base": 3109179.1, "taker_buy_quote": 550415.80015 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1761, "high": 0.1794, "low": 0.1746, "close": 0.1754, "volume": 9713575.0, "close_time": 1764601199999, "quote_volume": 1716889.6035, "trades": 9712, "taker_buy_base": 4207994.0, "taker_buy_quote": 743428.40829 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1754, "high": 0.1793, "low": 0.172, "close": 0.1775, "volume": 13179567.5, "close_time": 1764604799999, "quote_volume": 2308707.59216, "trades": 13929, "taker_buy_base": 6687247.2, "taker_buy_quote": 1172878.42649 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1775, "high": 0.1775, "low": 0.1735, "close": 0.1748, "volume": 5995045.9, "close_time": 1764608399999, "quote_volume": 1050881.70602, "trades": 6935, "taker_buy_base": 3412133.7, "taker_buy_quote": 598071.95033 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1749, "high": 0.1766, "low": 0.1738, "close": 0.1753, "volume": 4047924.2, "close_time": 1764611999999, "quote_volume": 708243.4412, "trades": 5300, "taker_buy_base": 2510908.7, "taker_buy_quote": 439304.7603 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1753, "high": 0.178, "low": 0.1747, "close": 0.1771, "volume": 5342444.0, "close_time": 1764615599999, "quote_volume": 940350.3157, "trades": 5920, "taker_buy_base": 2919661.8, "taker_buy_quote": 514087.44695 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1771, "high": 0.1774, "low": 0.1751, "close": 0.1756, "volume": 2554748.6, "close_time": 1764619199999, "quote_volume": 450103.45534, "trades": 3968, "taker_buy_base": 1326033.9, "taker_buy_quote": 233633.2143 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1757, "high": 0.1824, "low": 0.1754, "close": 0.1783, "volume": 20149453.0, "close_time": 1764622799999, "quote_volume": 3616133.60423, "trades": 15840, "taker_buy_base": 11752849.8, "taker_buy_quote": 2107250.15835 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1784, "high": 0.1809, "low": 0.1777, "close": 0.1798, "volume": 15639556.1, "close_time": 1764626399999, "quote_volume": 2812954.42843, "trades": 12227, "taker_buy_base": 6403541.6, "taker_buy_quote": 1151098.84817 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1799, "high": 0.1856, "low": 0.1799, "close": 0.185, "volume": 21580630.7, "close_time": 1764629999999, "quote_volume": 3942776.64323, "trades": 12515, "taker_buy_base": 12654300.7, "taker_buy_quote": 2311170.64031 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1851, "high": 0.1877, "low": 0.1843, "close": 0.1852, "volume": 10192325.1, "close_time": 1764633599999, "quote_volume": 1897720.76401, "trades": 10252, "taker_buy_base": 5580644.5, "taker_buy_quote": 1039057.7808 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1852, "high": 0.187, "low": 0.1844, "close": 0.1852, "volume": 4916970.3, "close_time": 1764637199999, "quote_volume": 914812.93925, "trades": 5353, "taker_buy_base": 2639198.3, "taker_buy_quote": 491210.74823 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1851, "high": 0.1866, "low": 0.1814, "close": 0.182, "volume": 5981585.8, "close_time": 1764640799999, "quote_volume": 1097089.50936, "trades": 6910, "taker_buy_base": 2505008.1, "taker_buy_quote": 459861.01605 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1821, "high": 0.1829, "low": 0.1811, "close": 0.1816, "volume": 3005849.2, "close_time": 1764644399999, "quote_volume": 546752.80612, "trades": 3862, "taker_buy_base": 1435468.4, "taker_buy_quote": 261214.98279 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1816, "high": 0.1817, "low": 0.1802, "close": 0.1813, "volume": 2903078.5, "close_time": 1764647999999, "quote_volume": 525048.68183, "trades": 3949, "taker_buy_base": 1545472.8, "taker_buy_quote": 279513.2211 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1814, "high": 0.1821, "low": 0.1804, "close": 0.1805, "volume": 1875583.3, "close_time": 1764651599999, "quote_volume": 339973.14584, "trades": 2653, "taker_buy_base": 823780.0, "taker_buy_quote": 149397.74791 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1804, "high": 0.1804, "low": 0.1789, "close": 0.1804, "volume": 2594656.0, "close_time": 1764655199999, "quote_volume": 466058.67108, "trades": 3387, "taker_buy_base": 1183678.1, "taker_buy_quote": 212651.21623 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1804, "high": 0.1835, "low": 0.1786, "close": 0.1817, "volume": 9361609.5, "close_time": 1764658799999, "quote_volume": 1694845.63695, "trades": 7492, "taker_buy_base": 6094886.7, "taker_buy_quote": 1102999.63894 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1817, "high": 0.1823, "low": 0.18, "close": 0.181, "volume": 3645854.1, "close_time": 1764662399999, "quote_volume": 659556.99404, "trades": 4015, "taker_buy_base": 1978295.6, "taker_buy_quote": 358062.81626 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.181, "high": 0.1812, "low": 0.1769, "close": 0.1776, "volume": 6142384.0, "close_time": 1764665999999, "quote_volume": 1100410.82951, "trades": 6704, "taker_buy_base": 2848874.2, "taker_buy_quote": 510659.02119 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1776, "high": 0.1802, "low": 0.1775, "close": 0.1787, "volume": 3569998.7, "close_time": 1764669599999, "quote_volume": 639352.21788, "trades": 4356, "taker_buy_base": 2077084.9, "taker_buy_quote": 372021.81069 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1788, "high": 0.1819, "low": 0.1785, "close": 0.1808, "volume": 3139513.9, "close_time": 1764673199999, "quote_volume": 566047.62742, "trades": 3510, "taker_buy_base": 1775715.1, "taker_buy_quote": 320146.07432 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1807, "high": 0.1817, "low": 0.1792, "close": 0.1808, "volume": 5685782.0, "close_time": 1764676799999, "quote_volume": 1025966.6119, "trades": 5131, "taker_buy_base": 3302250.7, "taker_buy_quote": 596314.98706 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1808, "high": 0.1813, "low": 0.1785, "close": 0.1793, "volume": 7439749.8, "close_time": 1764680399999, "quote_volume": 1338757.5117, "trades": 8599, "taker_buy_base": 3994327.5, "taker_buy_quote": 718920.58134 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1793, "high": 0.1811, "low": 0.1784, "close": 0.1804, "volume": 3759976.0, "close_time": 1764683999999, "quote_volume": 676707.02027, "trades": 6368, "taker_buy_base": 2268268.1, "taker_buy_quote": 408500.45413 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1803, "high": 0.1844, "low": 0.1797, "close": 0.1843, "volume": 13055549.6, "close_time": 1764687599999, "quote_volume": 2374604.3187, "trades": 13077, "taker_buy_base": 5846139.8, "taker_buy_quote": 1065216.13055 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1844, "high": 0.1916, "low": 0.184, "close": 0.1896, "volume": 21376186.9, "close_time": 1764691199999, "quote_volume": 4015110.29805, "trades": 18637, "taker_buy_base": 10708571.4, "taker_buy_quote": 2009843.65929 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1897, "high": 0.191, "low": 0.1859, "close": 0.188, "volume": 8088489.6, "close_time": 1764694799999, "quote_volume": 1521956.92299, "trades": 9619, "taker_buy_base": 3910706.0, "taker_buy_quote": 736954.06002 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.188, "high": 0.19, "low": 0.1875, "close": 0.1883, "volume": 8272172.0, "close_time": 1764698399999, "quote_volume": 1562019.52555, "trades": 8763, "taker_buy_base": 4624267.2, "taker_buy_quote": 873267.66839 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1883, "high": 0.1913, "low": 0.188, "close": 0.1907, "volume": 4882927.8, "close_time": 1764701999999, "quote_volume": 927767.23991, "trades": 5678, "taker_buy_base": 2819409.2, "taker_buy_quote": 535730.1529 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1907, "high": 0.1918, "low": 0.1878, "close": 0.1883, "volume": 7476414.8, "close_time": 1764705599999, "quote_volume": 1419353.85034, "trades": 6205, "taker_buy_base": 3032685.7, "taker_buy_quote": 575644.66211 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1883, "high": 0.1886, "low": 0.1831, "close": 0.1854, "volume": 6866149.6, "close_time": 1764709199999, "quote_volume": 1270210.77828, "trades": 8037, "taker_buy_base": 3035424.7, "taker_buy_quote": 561193.32627 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1855, "high": 0.1863, "low": 0.1846, "close": 0.1855, "volume": 3805110.8, "close_time": 1764712799999, "quote_volume": 705369.39539, "trades": 5302, "taker_buy_base": 2120532.4, "taker_buy_quote": 393177.9934 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1855, "high": 0.1898, "low": 0.1848, "close": 0.1889, "volume": 4793704.2, "close_time": 1764716399999, "quote_volume": 898456.36998, "trades": 7003, "taker_buy_base": 3021761.9, "taker_buy_quote": 566242.61994 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1888, "high": 0.1891, "low": 0.1857, "close": 0.1863, "volume": 3172858.3, "close_time": 1764719999999, "quote_volume": 594330.25561, "trades": 4609, "taker_buy_base": 1525140.7, "taker_buy_quote": 285809.96357 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1864, "high": 0.1871, "low": 0.1848, "close": 0.1857, "volume": 2983950.3, "close_time": 1764723599999, "quote_volume": 554573.584, "trades": 4252, "taker_buy_base": 1583952.6, "taker_buy_quote": 294348.47757 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1857, "high": 0.186, "low": 0.1848, "close": 0.185, "volume": 2690814.4, "close_time": 1764727199999, "quote_volume": 498552.429, "trades": 3132, "taker_buy_base": 1608939.1, "taker_buy_quote": 298092.63755 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.185, "high": 0.1878, "low": 0.1844, "close": 0.1863, "volume": 3440011.2, "close_time": 1764730799999, "quote_volume": 641477.3611, "trades": 5376, "taker_buy_base": 1789841.9, "taker_buy_quote": 333655.44069 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1863, "high": 0.1875, "low": 0.184, "close": 0.1849, "volume": 3653186.1, "close_time": 1764734399999, "quote_volume": 676529.99664, "trades": 4148, "taker_buy_base": 1702194.9, "taker_buy_quote": 315463.1656 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1849, "high": 0.1887, "low": 0.1839, "close": 0.1882, "volume": 3372979.4, "close_time": 1764737999999, "quote_volume": 629304.33089, "trades": 4977, "taker_buy_base": 1954224.9, "taker_buy_quote": 364732.11563 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1881, "high": 0.1894, "low": 0.1867, "close": 0.1875, "volume": 3347630.3, "close_time": 1764741599999, "quote_volume": 629948.93482, "trades": 4678, "taker_buy_base": 1520235.7, "taker_buy_quote": 286230.34819 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1876, "high": 0.1898, "low": 0.1858, "close": 0.1867, "volume": 3855352.8, "close_time": 1764745199999, "quote_volume": 723609.48841, "trades": 5642, "taker_buy_base": 1912209.1, "taker_buy_quote": 359119.00787 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1868, "high": 0.1872, "low": 0.1849, "close": 0.1855, "volume": 2477336.9, "close_time": 1764748799999, "quote_volume": 460696.88806, "trades": 4312, "taker_buy_base": 1307861.6, "taker_buy_quote": 243299.65903 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1855, "high": 0.1866, "low": 0.185, "close": 0.1852, "volume": 2460819.3, "close_time": 1764752399999, "quote_volume": 457142.93298, "trades": 3645, "taker_buy_base": 1340648.6, "taker_buy_quote": 249203.85448 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1852, "high": 0.186, "low": 0.181, "close": 0.1837, "volume": 7753634.6, "close_time": 1764755999999, "quote_volume": 1422852.98884, "trades": 8604, "taker_buy_base": 3984249.2, "taker_buy_quote": 732095.75608 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1836, "high": 0.1857, "low": 0.1818, "close": 0.1828, "volume": 13587686.1, "close_time": 1764759599999, "quote_volume": 2503573.36966, "trades": 9155, "taker_buy_base": 8180707.6, "taker_buy_quote": 1508209.45566 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1827, "high": 0.1833, "low": 0.1807, "close": 0.1819, "volume": 6007825.7, "close_time": 1764763199999, "quote_volume": 1093351.23554, "trades": 7125, "taker_buy_base": 3092797.6, "taker_buy_quote": 563039.43318 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1819, "high": 0.1822, "low": 0.1789, "close": 0.1807, "volume": 9535523.8, "close_time": 1764766799999, "quote_volume": 1723053.00678, "trades": 7140, "taker_buy_base": 3729409.8, "taker_buy_quote": 674438.80697 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1808, "high": 0.1843, "low": 0.1806, "close": 0.1821, "volume": 5892247.2, "close_time": 1764770399999, "quote_volume": 1075198.35183, "trades": 5984, "taker_buy_base": 2488688.5, "taker_buy_quote": 453882.26081 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1821, "high": 0.184, "low": 0.1772, "close": 0.1806, "volume": 14626382.1, "close_time": 1764773999999, "quote_volume": 2632930.90264, "trades": 17228, "taker_buy_base": 7349261.3, "taker_buy_quote": 1322679.78488 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1806, "high": 0.182, "low": 0.1788, "close": 0.1804, "volume": 3182663.9, "close_time": 1764777599999, "quote_volume": 573999.50979, "trades": 6105, "taker_buy_base": 1396316.3, "taker_buy_quote": 251989.53573 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1803, "high": 0.1811, "low": 0.1776, "close": 0.18, "volume": 5232407.4, "close_time": 1764781199999, "quote_volume": 939085.71586, "trades": 5690, "taker_buy_base": 2020348.3, "taker_buy_quote": 362805.50666 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1799, "high": 0.1817, "low": 0.1787, "close": 0.1812, "volume": 2600316.3, "close_time": 1764784799999, "quote_volume": 469047.93279, "trades": 4391, "taker_buy_base": 1318176.7, "taker_buy_quote": 237896.92556 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1813, "high": 0.1836, "low": 0.1802, "close": 0.1807, "volume": 4992194.8, "close_time": 1764788399999, "quote_volume": 909777.00718, "trades": 7072, "taker_buy_base": 2761627.7, "taker_buy_quote": 503527.64573 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1807, "high": 0.1814, "low": 0.1794, "close": 0.1811, "volume": 2909661.8, "close_time": 1764791999999, "quote_volume": 524567.20213, "trades": 3834, "taker_buy_base": 1254480.8, "taker_buy_quote": 226277.93829 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.181, "high": 0.1828, "low": 0.18, "close": 0.1812, "volume": 2969355.3, "close_time": 1764795599999, "quote_volume": 537346.02234, "trades": 4512, "taker_buy_base": 1545351.7, "taker_buy_quote": 279729.24649 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1811, "high": 0.1846, "low": 0.1807, "close": 0.1842, "volume": 2792697.3, "close_time": 1764799199999, "quote_volume": 509227.48564, "trades": 3639, "taker_buy_base": 1754142.5, "taker_buy_quote": 320029.1688 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1842, "high": 0.1901, "low": 0.182, "close": 0.1898, "volume": 13560792.1, "close_time": 1764802799999, "quote_volume": 2524410.71596, "trades": 8692, "taker_buy_base": 7796077.6, "taker_buy_quote": 1450856.95031 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1899, "high": 0.1953, "low": 0.1864, "close": 0.1868, "volume": 18898847.1, "close_time": 1764806399999, "quote_volume": 3621443.79746, "trades": 15706, "taker_buy_base": 9282661.8, "taker_buy_quote": 1780427.35298 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1869, "high": 0.188, "low": 0.1851, "close": 0.1864, "volume": 3107653.7, "close_time": 1764809999999, "quote_volume": 579390.50376, "trades": 5414, "taker_buy_base": 1308611.0, "taker_buy_quote": 244105.65346 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1864, "high": 0.1899, "low": 0.1847, "close": 0.1852, "volume": 4297631.0, "close_time": 1764813599999, "quote_volume": 804071.44962, "trades": 5868, "taker_buy_base": 2128273.9, "taker_buy_quote": 398513.91468 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1852, "high": 0.2065, "low": 0.1849, "close": 0.2051, "volume": 42388606.9, "close_time": 1764817199999, "quote_volume": 8446630.7807, "trades": 40861, "taker_buy_base": 23944904.6, "taker_buy_quote": 4762513.81554 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2051, "high": 0.2095, "low": 0.2027, "close": 0.2047, "volume": 17735302.3, "close_time": 1764820799999, "quote_volume": 3647949.69631, "trades": 22160, "taker_buy_base": 8923833.2, "taker_buy_quote": 1836923.23082 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2047, "high": 0.2055, "low": 0.1992, "close": 0.2001, "volume": 11116931.7, "close_time": 1764824399999, "quote_volume": 2242741.89139, "trades": 12724, "taker_buy_base": 4841610.2, "taker_buy_quote": 977477.81029 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2, "high": 0.201, "low": 0.1945, "close": 0.1953, "volume": 7924025.2, "close_time": 1764827999999, "quote_volume": 1570644.39252, "trades": 9895, "taker_buy_base": 3095233.4, "taker_buy_quote": 614223.19467 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1954, "high": 0.2013, "low": 0.1945, "close": 0.1995, "volume": 9686574.0, "close_time": 1764831599999, "quote_volume": 1919408.70108, "trades": 11888, "taker_buy_base": 5654785.7, "taker_buy_quote": 1120915.53353 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1995, "high": 0.2017, "low": 0.1978, "close": 0.2004, "volume": 6367689.5, "close_time": 1764835199999, "quote_volume": 1273550.43222, "trades": 8327, "taker_buy_base": 2982136.6, "taker_buy_quote": 596155.79047 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2005, "high": 0.2025, "low": 0.1977, "close": 0.1986, "volume": 6061716.3, "close_time": 1764838799999, "quote_volume": 1213130.69024, "trades": 8263, "taker_buy_base": 2923187.2, "taker_buy_quote": 585057.05456 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1986, "high": 0.2, "low": 0.1981, "close": 0.1988, "volume": 2407748.4, "close_time": 1764842399999, "quote_volume": 478960.77152, "trades": 4021, "taker_buy_base": 1143135.9, "taker_buy_quote": 227331.81785 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1988, "high": 0.1993, "low": 0.1929, "close": 0.1931, "volume": 10972192.4, "close_time": 1764845999999, "quote_volume": 2144596.21477, "trades": 9686, "taker_buy_base": 3918492.5, "taker_buy_quote": 765000.141 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1931, "high": 0.1937, "low": 0.1909, "close": 0.1928, "volume": 8153062.7, "close_time": 1764849599999, "quote_volume": 1568011.50305, "trades": 9246, "taker_buy_base": 3860910.9, "taker_buy_quote": 742954.27235 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1928, "high": 0.1962, "low": 0.1915, "close": 0.1945, "volume": 6403346.2, "close_time": 1764853199999, "quote_volume": 1243256.94272, "trades": 6329, "taker_buy_base": 3431138.3, "taker_buy_quote": 666798.41291 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1945, "high": 0.1953, "low": 0.1914, "close": 0.1931, "volume": 10221625.5, "close_time": 1764856799999, "quote_volume": 1972762.55639, "trades": 9698, "taker_buy_base": 5480964.1, "taker_buy_quote": 1057920.43846 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.193, "high": 0.1952, "low": 0.1923, "close": 0.1926, "volume": 10931151.6, "close_time": 1764860399999, "quote_volume": 2117205.19311, "trades": 11634, "taker_buy_base": 6674515.2, "taker_buy_quote": 1293085.83278 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.1926, "high": 0.1975, "low": 0.1925, "close": 0.1941, "volume": 25757165.9, "close_time": 1764863999999, "quote_volume": 5018707.54453, "trades": 34166, "taker_buy_base": 17290550.4, "taker_buy_quote": 3369115.79441 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1941, "high": 0.1995, "low": 0.1938, "close": 0.1978, "volume": 22363934.0, "close_time": 1764867599999, "quote_volume": 4409879.56071, "trades": 28362, "taker_buy_base": 15409489.4, "taker_buy_quote": 3038032.08382 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1977, "high": 0.199, "low": 0.1953, "close": 0.1971, "volume": 12882775.6, "close_time": 1764871199999, "quote_volume": 2538640.51538, "trades": 15517, "taker_buy_base": 8538955.3, "taker_buy_quote": 1682927.89012 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.197, "high": 0.1983, "low": 0.1914, "close": 0.1925, "volume": 12932578.1, "close_time": 1764874799999, "quote_volume": 2519966.89073, "trades": 11770, "taker_buy_base": 6929558.7, "taker_buy_quote": 1352173.7775 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1925, "high": 0.1929, "low": 0.1874, "close": 0.1909, "volume": 22871059.3, "close_time": 1764878399999, "quote_volume": 4345554.23196, "trades": 21452, "taker_buy_base": 12705603.1, "taker_buy_quote": 2414507.18221 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1909, "high": 0.192, "low": 0.1887, "close": 0.1908, "volume": 8847912.1, "close_time": 1764881999999, "quote_volume": 1681342.2253, "trades": 8706, "taker_buy_base": 3770951.3, "taker_buy_quote": 716731.37312 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1908, "high": 0.1918, "low": 0.1892, "close": 0.1896, "volume": 3368552.6, "close_time": 1764885599999, "quote_volume": 641929.05003, "trades": 4226, "taker_buy_base": 1890390.5, "taker_buy_quote": 360519.56903 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1896, "high": 0.1913, "low": 0.1895, "close": 0.1909, "volume": 2314471.0, "close_time": 1764889199999, "quote_volume": 440574.80132, "trades": 3025, "taker_buy_base": 1198298.0, "taker_buy_quote": 228205.63847 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1908, "high": 0.1918, "low": 0.1889, "close": 0.1901, "volume": 2366574.1, "close_time": 1764892799999, "quote_volume": 450953.47533, "trades": 3583, "taker_buy_base": 1225259.7, "taker_buy_quote": 233484.95851 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1901, "high": 0.1905, "low": 0.1866, "close": 0.1881, "volume": 5725212.2, "close_time": 1764896399999, "quote_volume": 1078642.08777, "trades": 7404, "taker_buy_base": 2904182.2, "taker_buy_quote": 547253.00697 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.188, "high": 0.1901, "low": 0.1876, "close": 0.1895, "volume": 3148078.2, "close_time": 1764899999999, "quote_volume": 595602.07577, "trades": 5298, "taker_buy_base": 1692606.1, "taker_buy_quote": 320343.65672 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1894, "high": 0.1902, "low": 0.1878, "close": 0.1882, "volume": 1952217.4, "close_time": 1764903599999, "quote_volume": 369601.64355, "trades": 3332, "taker_buy_base": 1007489.2, "taker_buy_quote": 190806.30253 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1882, "high": 0.1897, "low": 0.187, "close": 0.1874, "volume": 2570243.7, "close_time": 1764907199999, "quote_volume": 483901.26151, "trades": 3536, "taker_buy_base": 1075105.7, "taker_buy_quote": 202614.32739 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1874, "high": 0.188, "low": 0.1832, "close": 0.1844, "volume": 10439822.2, "close_time": 1764910799999, "quote_volume": 1933552.68967, "trades": 8554, "taker_buy_base": 4692212.7, "taker_buy_quote": 868842.67506 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1844, "high": 0.1857, "low": 0.1832, "close": 0.1852, "volume": 2870529.4, "close_time": 1764914399999, "quote_volume": 529554.76905, "trades": 3777, "taker_buy_base": 1459439.6, "taker_buy_quote": 269307.36613 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1852, "high": 0.187, "low": 0.1844, "close": 0.1864, "volume": 3650281.0, "close_time": 1764917999999, "quote_volume": 678878.08651, "trades": 3519, "taker_buy_base": 1966663.0, "taker_buy_quote": 365937.16167 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1864, "high": 0.1872, "low": 0.1862, "close": 0.1866, "volume": 3384978.9, "close_time": 1764921599999, "quote_volume": 631768.68533, "trades": 2740, "taker_buy_base": 1982946.3, "taker_buy_quote": 370172.39027 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1865, "high": 0.1867, "low": 0.1839, "close": 0.1848, "volume": 5715365.4, "close_time": 1764925199999, "quote_volume": 1058784.0923, "trades": 5163, "taker_buy_base": 2946960.5, "taker_buy_quote": 545878.09002 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1848, "high": 0.1848, "low": 0.18, "close": 0.181, "volume": 13589977.0, "close_time": 1764928799999, "quote_volume": 2466306.21882, "trades": 12592, "taker_buy_base": 5853305.5, "taker_buy_quote": 1062476.07807 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.181, "high": 0.1838, "low": 0.1805, "close": 0.1833, "volume": 4279528.5, "close_time": 1764932399999, "quote_volume": 780048.40255, "trades": 4940, "taker_buy_base": 2596843.3, "taker_buy_quote": 473460.63192 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1833, "high": 0.1835, "low": 0.1802, "close": 0.1814, "volume": 5164436.6, "close_time": 1764935999999, "quote_volume": 938443.96068, "trades": 4913, "taker_buy_base": 2314325.9, "taker_buy_quote": 420840.14678 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1814, "high": 0.1819, "low": 0.1802, "close": 0.1817, "volume": 2179200.7, "close_time": 1764939599999, "quote_volume": 394307.16662, "trades": 3154, "taker_buy_base": 1202487.9, "taker_buy_quote": 217659.68313 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1816, "high": 0.1822, "low": 0.1783, "close": 0.18, "volume": 7588682.0, "close_time": 1764943199999, "quote_volume": 1365755.78311, "trades": 8435, "taker_buy_base": 3495739.3, "taker_buy_quote": 629718.6886 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.18, "high": 0.1807, "low": 0.1787, "close": 0.18, "volume": 3557553.0, "close_time": 1764946799999, "quote_volume": 639556.61085, "trades": 5896, "taker_buy_base": 1777613.4, "taker_buy_quote": 319721.50224 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.18, "high": 0.1852, "low": 0.18, "close": 0.1831, "volume": 12166165.7, "close_time": 1764950399999, "quote_volume": 2229652.38693, "trades": 12575, "taker_buy_base": 7150691.2, "taker_buy_quote": 1310959.37349 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1831, "high": 0.1866, "low": 0.1798, "close": 0.1818, "volume": 13561299.3, "close_time": 1764953999999, "quote_volume": 2470961.20019, "trades": 17767, "taker_buy_base": 6846978.4, "taker_buy_quote": 1249125.6822 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1817, "high": 0.1834, "low": 0.176, "close": 0.1784, "volume": 13272751.8, "close_time": 1764957599999, "quote_volume": 2370917.21397, "trades": 11174, "taker_buy_base": 5474794.3, "taker_buy_quote": 979517.92302 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1783, "high": 0.1799, "low": 0.1737, "close": 0.1748, "volume": 10288813.9, "close_time": 1764961199999, "quote_volume": 1809791.30531, "trades": 9123, "taker_buy_base": 4329309.3, "taker_buy_quote": 762367.9879 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1748, "high": 0.1779, "low": 0.1733, "close": 0.1762, "volume": 4014641.0, "close_time": 1764964799999, "quote_volume": 702986.67486, "trades": 6098, "taker_buy_base": 2018969.4, "taker_buy_quote": 353856.66194 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1762, "high": 0.1768, "low": 0.1718, "close": 0.1729, "volume": 7927837.3, "close_time": 1764968399999, "quote_volume": 1377187.79671, "trades": 7863, "taker_buy_base": 3704011.1, "taker_buy_quote": 643420.75319 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1729, "high": 0.1747, "low": 0.1696, "close": 0.1716, "volume": 9475515.7, "close_time": 1764971999999, "quote_volume": 1628050.52304, "trades": 8010, "taker_buy_base": 4067165.4, "taker_buy_quote": 699352.429 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1716, "high": 0.1744, "low": 0.1706, "close": 0.1738, "volume": 6092365.7, "close_time": 1764975599999, "quote_volume": 1048813.75716, "trades": 4877, "taker_buy_base": 3212114.8, "taker_buy_quote": 553040.32201 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1738, "high": 0.1749, "low": 0.172, "close": 0.1737, "volume": 2742702.1, "close_time": 1764979199999, "quote_volume": 475893.70817, "trades": 3872, "taker_buy_base": 1047691.1, "taker_buy_quote": 181759.27407 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1738, "high": 0.1747, "low": 0.172, "close": 0.1731, "volume": 2966246.5, "close_time": 1764982799999, "quote_volume": 514174.01799, "trades": 3707, "taker_buy_base": 1539754.9, "taker_buy_quote": 267019.78505 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1731, "high": 0.1743, "low": 0.1723, "close": 0.1728, "volume": 2869477.5, "close_time": 1764986399999, "quote_volume": 496259.26081, "trades": 2790, "taker_buy_base": 1043019.7, "taker_buy_quote": 180493.27196 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1728, "high": 0.1743, "low": 0.1707, "close": 0.1739, "volume": 2301780.6, "close_time": 1764989999999, "quote_volume": 396012.28509, "trades": 3476, "taker_buy_base": 1307640.9, "taker_buy_quote": 224888.50892 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.174, "high": 0.1758, "low": 0.1739, "close": 0.1745, "volume": 1899737.2, "close_time": 1764993599999, "quote_volume": 332410.71195, "trades": 2965, "taker_buy_base": 1097437.5, "taker_buy_quote": 192025.36141 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1745, "high": 0.1747, "low": 0.173, "close": 0.1737, "volume": 2016150.0, "close_time": 1764997199999, "quote_volume": 350433.8496, "trades": 2800, "taker_buy_base": 941511.2, "taker_buy_quote": 163619.42348 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1737, "high": 0.1746, "low": 0.1729, "close": 0.173, "volume": 1127251.7, "close_time": 1765000799999, "quote_volume": 196042.15961, "trades": 2256, "taker_buy_base": 519855.0, "taker_buy_quote": 90418.5886 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1729, "high": 0.1735, "low": 0.1722, "close": 0.1727, "volume": 2122962.6, "close_time": 1765004399999, "quote_volume": 366650.04018, "trades": 2832, "taker_buy_base": 995230.9, "taker_buy_quote": 171892.61658 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1727, "high": 0.1736, "low": 0.172, "close": 0.1733, "volume": 1871008.3, "close_time": 1765007999999, "quote_volume": 323512.16428, "trades": 2601, "taker_buy_base": 1179217.1, "taker_buy_quote": 203955.24962 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1733, "high": 0.1741, "low": 0.1705, "close": 0.1709, "volume": 3544645.5, "close_time": 1765011599999, "quote_volume": 609126.92829, "trades": 4357, "taker_buy_base": 1721369.7, "taker_buy_quote": 295850.98779 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1709, "high": 0.1732, "low": 0.1708, "close": 0.1724, "volume": 2682473.7, "close_time": 1765015199999, "quote_volume": 461769.68266, "trades": 3433, "taker_buy_base": 1313173.2, "taker_buy_quote": 226090.34808 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1723, "high": 0.173, "low": 0.1714, "close": 0.1719, "volume": 2037580.1, "close_time": 1765018799999, "quote_volume": 350745.68635, "trades": 2121, "taker_buy_base": 1018649.7, "taker_buy_quote": 175337.34537 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1718, "high": 0.1747, "low": 0.1715, "close": 0.1741, "volume": 3907819.9, "close_time": 1765022399999, "quote_volume": 678653.64965, "trades": 3572, "taker_buy_base": 2289108.7, "taker_buy_quote": 397436.30504 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.174, "high": 0.1746, "low": 0.1726, "close": 0.1729, "volume": 2586420.6, "close_time": 1765025999999, "quote_volume": 449253.75835, "trades": 3627, "taker_buy_base": 1166831.5, "taker_buy_quote": 202684.5471 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1728, "high": 0.1739, "low": 0.1722, "close": 0.173, "volume": 1681883.9, "close_time": 1765029599999, "quote_volume": 291019.21882, "trades": 2545, "taker_buy_base": 847623.7, "taker_buy_quote": 146700.87502 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1731, "high": 0.1762, "low": 0.1729, "close": 0.1749, "volume": 4771644.9, "close_time": 1765033199999, "quote_volume": 835162.13331, "trades": 5228, "taker_buy_base": 2391628.6, "taker_buy_quote": 418633.64698 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.175, "high": 0.1754, "low": 0.1726, "close": 0.1747, "volume": 3798533.0, "close_time": 1765036799999, "quote_volume": 660933.44474, "trades": 6216, "taker_buy_base": 2052048.3, "taker_buy_quote": 357020.14008 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1746, "high": 0.1762, "low": 0.1743, "close": 0.1749, "volume": 2454160.6, "close_time": 1765040399999, "quote_volume": 430050.09662, "trades": 3781, "taker_buy_base": 1253243.9, "taker_buy_quote": 219602.32694 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1749, "high": 0.1764, "low": 0.1746, "close": 0.1764, "volume": 2026374.8, "close_time": 1765043999999, "quote_volume": 356069.62456, "trades": 2728, "taker_buy_base": 774044.1, "taker_buy_quote": 136069.19684 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1765, "high": 0.177, "low": 0.1752, "close": 0.1754, "volume": 3562258.0, "close_time": 1765047599999, "quote_volume": 627609.20047, "trades": 3691, "taker_buy_base": 1717984.6, "taker_buy_quote": 302692.15073 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1754, "high": 0.1757, "low": 0.1737, "close": 0.1748, "volume": 3873859.5, "close_time": 1765051199999, "quote_volume": 675922.98414, "trades": 3957, "taker_buy_base": 1952554.4, "taker_buy_quote": 340636.57506 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1749, "high": 0.1756, "low": 0.1745, "close": 0.1754, "volume": 991835.0, "close_time": 1765054799999, "quote_volume": 173634.15225, "trades": 1550, "taker_buy_base": 545065.8, "taker_buy_quote": 95418.35217 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1753, "high": 0.1769, "low": 0.175, "close": 0.176, "volume": 1930242.2, "close_time": 1765058399999, "quote_volume": 339240.86217, "trades": 3355, "taker_buy_base": 947798.3, "taker_buy_quote": 166567.23529 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1759, "high": 0.1768, "low": 0.1754, "close": 0.1762, "volume": 1251804.5, "close_time": 1765061999999, "quote_volume": 220457.09033, "trades": 2277, "taker_buy_base": 656454.9, "taker_buy_quote": 115625.57402 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1762, "high": 0.1774, "low": 0.1757, "close": 0.1772, "volume": 1600090.5, "close_time": 1765065599999, "quote_volume": 282331.43005, "trades": 2413, "taker_buy_base": 954964.6, "taker_buy_quote": 168483.42549 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1772, "high": 0.1786, "low": 0.1768, "close": 0.1776, "volume": 2076800.7, "close_time": 1765069199999, "quote_volume": 368935.54204, "trades": 3228, "taker_buy_base": 985128.1, "taker_buy_quote": 175025.93869 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1776, "high": 0.1779, "low": 0.176, "close": 0.1765, "volume": 2209641.0, "close_time": 1765072799999, "quote_volume": 390390.84465, "trades": 2758, "taker_buy_base": 992514.3, "taker_buy_quote": 175382.7291 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1764, "high": 0.1779, "low": 0.176, "close": 0.1776, "volume": 1482874.6, "close_time": 1765076399999, "quote_volume": 262207.56454, "trades": 2092, "taker_buy_base": 877131.1, "taker_buy_quote": 155182.54178 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1775, "high": 0.1784, "low": 0.1771, "close": 0.1773, "volume": 1549964.1, "close_time": 1765079999999, "quote_volume": 275631.35993, "trades": 2219, "taker_buy_base": 839254.5, "taker_buy_quote": 149264.93231 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1773, "high": 0.1785, "low": 0.1761, "close": 0.177, "volume": 2903739.7, "close_time": 1765083599999, "quote_volume": 514222.36272, "trades": 3212, "taker_buy_base": 1501976.3, "taker_buy_quote": 266026.18238 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1771, "high": 0.178, "low": 0.1769, "close": 0.1773, "volume": 1254334.9, "close_time": 1765087199999, "quote_volume": 222463.44541, "trades": 2015, "taker_buy_base": 683886.9, "taker_buy_quote": 121284.47623 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1774, "high": 0.1806, "low": 0.1774, "close": 0.1798, "volume": 3120599.2, "close_time": 1765090799999, "quote_volume": 559254.08202, "trades": 3425, "taker_buy_base": 1481495.6, "taker_buy_quote": 265291.14958 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1798, "high": 0.1802, "low": 0.1773, "close": 0.1779, "volume": 3075295.6, "close_time": 1765094399999, "quote_volume": 549173.93974, "trades": 3440, "taker_buy_base": 1292403.1, "taker_buy_quote": 230866.47221 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1779, "high": 0.178, "low": 0.1754, "close": 0.1756, "volume": 3383956.1, "close_time": 1765097999999, "quote_volume": 598085.23104, "trades": 4804, "taker_buy_base": 1686767.5, "taker_buy_quote": 298102.69365 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1757, "high": 0.1761, "low": 0.1735, "close": 0.1745, "volume": 5412356.1, "close_time": 1765101599999, "quote_volume": 944725.9157, "trades": 5363, "taker_buy_base": 3149103.9, "taker_buy_quote": 549472.9451 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.1744, "high": 0.1755, "low": 0.1742, "close": 0.1747, "volume": 2449997.5, "close_time": 1765105199999, "quote_volume": 428543.86565, "trades": 3094, "taker_buy_base": 1555731.7, "taker_buy_quote": 272148.95975 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1748, "high": 0.1761, "low": 0.1743, "close": 0.1756, "volume": 1837927.5, "close_time": 1765108799999, "quote_volume": 322609.02066, "trades": 3036, "taker_buy_base": 923265.9, "taker_buy_quote": 162115.39535 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1755, "high": 0.1765, "low": 0.175, "close": 0.1759, "volume": 1555354.5, "close_time": 1765112399999, "quote_volume": 273083.64641, "trades": 2535, "taker_buy_base": 939052.8, "taker_buy_quote": 164871.87042 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1759, "high": 0.1762, "low": 0.1705, "close": 0.1719, "volume": 9996547.4, "close_time": 1765115999999, "quote_volume": 1727047.86111, "trades": 8809, "taker_buy_base": 3983158.5, "taker_buy_quote": 688899.90749 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1718, "high": 0.1721, "low": 0.1624, "close": 0.1638, "volume": 28380921.8, "close_time": 1765119599999, "quote_volume": 4714168.29374, "trades": 23909, "taker_buy_base": 13025841.4, "taker_buy_quote": 2162619.41469 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1637, "high": 0.169, "low": 0.1635, "close": 0.1682, "volume": 8180884.0, "close_time": 1765123199999, "quote_volume": 1357144.3327, "trades": 11185, "taker_buy_base": 4130440.6, "taker_buy_quote": 685550.21777 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1682, "high": 0.1683, "low": 0.1642, "close": 0.1672, "volume": 6428410.2, "close_time": 1765126799999, "quote_volume": 1066864.67733, "trades": 5955, "taker_buy_base": 2660718.4, "taker_buy_quote": 442845.90442 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1672, "high": 0.1754, "low": 0.1664, "close": 0.1743, "volume": 15464693.3, "close_time": 1765130399999, "quote_volume": 2658974.08947, "trades": 16045, "taker_buy_base": 8169655.2, "taker_buy_quote": 1403083.32758 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1743, "high": 0.1754, "low": 0.1735, "close": 0.1742, "volume": 4045066.6, "close_time": 1765133999999, "quote_volume": 705857.79504, "trades": 5661, "taker_buy_base": 1707163.7, "taker_buy_quote": 298014.83734 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1742, "high": 0.1744, "low": 0.172, "close": 0.1732, "volume": 2442093.9, "close_time": 1765137599999, "quote_volume": 422213.20304, "trades": 3538, "taker_buy_base": 923114.4, "taker_buy_quote": 159629.84921 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1733, "high": 0.1738, "low": 0.1731, "close": 0.1737, "volume": 1397976.1, "close_time": 1765141199999, "quote_volume": 242466.18761, "trades": 2109, "taker_buy_base": 748245.1, "taker_buy_quote": 129810.19885 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1737, "high": 0.1737, "low": 0.1666, "close": 0.1679, "volume": 7610768.8, "close_time": 1765144799999, "quote_volume": 1288112.49916, "trades": 6847, "taker_buy_base": 2660360.2, "taker_buy_quote": 451458.74842 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1678, "high": 0.1678, "low": 0.163, "close": 0.1648, "volume": 8318118.2, "close_time": 1765148399999, "quote_volume": 1371722.82264, "trades": 8885, "taker_buy_base": 4085162.3, "taker_buy_quote": 673748.81994 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1647, "high": 0.1659, "low": 0.1634, "close": 0.165, "volume": 3856475.5, "close_time": 1765151999999, "quote_volume": 635881.64056, "trades": 5158, "taker_buy_base": 1987714.0, "taker_buy_quote": 327676.63026 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1651, "high": 0.1661, "low": 0.1626, "close": 0.1648, "volume": 4963244.9, "close_time": 1765155599999, "quote_volume": 815816.66969, "trades": 6581, "taker_buy_base": 2395070.1, "taker_buy_quote": 393774.26153 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1648, "high": 0.1708, "low": 0.1645, "close": 0.1674, "volume": 5209102.5, "close_time": 1765159199999, "quote_volume": 875714.89248, "trades": 7801, "taker_buy_base": 2571364.8, "taker_buy_quote": 432456.648 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1674, "high": 0.1695, "low": 0.1667, "close": 0.169, "volume": 2845437.0, "close_time": 1765162799999, "quote_volume": 477359.94604, "trades": 4581, "taker_buy_base": 1443806.4, "taker_buy_quote": 242486.73391 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1691, "high": 0.1714, "low": 0.169, "close": 0.17, "volume": 1945782.8, "close_time": 1765166399999, "quote_volume": 331344.13941, "trades": 3903, "taker_buy_base": 1002061.9, "taker_buy_quote": 170674.26796 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.17, "high": 0.172, "low": 0.1698, "close": 0.1705, "volume": 1591259.4, "close_time": 1765169999999, "quote_volume": 271362.62105, "trades": 3667, "taker_buy_base": 684846.6, "taker_buy_quote": 116888.08537 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1705, "high": 0.1711, "low": 0.1695, "close": 0.1702, "volume": 1664772.8, "close_time": 1765173599999, "quote_volume": 283322.39293, "trades": 3275, "taker_buy_base": 820511.8, "taker_buy_quote": 139688.53642 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1702, "high": 0.1727, "low": 0.1697, "close": 0.1726, "volume": 1546159.2, "close_time": 1765177199999, "quote_volume": 264432.69053, "trades": 2590, "taker_buy_base": 803817.5, "taker_buy_quote": 137659.38006 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1727, "high": 0.1734, "low": 0.1714, "close": 0.1716, "volume": 2335903.5, "close_time": 1765180799999, "quote_volume": 402657.74956, "trades": 3573, "taker_buy_base": 1020010.5, "taker_buy_quote": 175800.05964 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1717, "high": 0.1737, "low": 0.1715, "close": 0.173, "volume": 1661079.2, "close_time": 1765184399999, "quote_volume": 286790.50004, "trades": 3457, "taker_buy_base": 842691.2, "taker_buy_quote": 145471.06121 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.173, "high": 0.1759, "low": 0.1729, "close": 0.1738, "volume": 7059683.6, "close_time": 1765187999999, "quote_volume": 1231828.79149, "trades": 7645, "taker_buy_base": 3367919.9, "taker_buy_quote": 587460.13263 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1738, "high": 0.1755, "low": 0.1734, "close": 0.1749, "volume": 2637246.4, "close_time": 1765191599999, "quote_volume": 460703.40226, "trades": 3407, "taker_buy_base": 1208512.9, "taker_buy_quote": 211042.50996 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1749, "high": 0.1774, "low": 0.1737, "close": 0.1741, "volume": 3500525.9, "close_time": 1765195199999, "quote_volume": 614216.24551, "trades": 4316, "taker_buy_base": 1713895.9, "taker_buy_quote": 300868.43383 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1742, "high": 0.1743, "low": 0.1721, "close": 0.1731, "volume": 2602779.9, "close_time": 1765198799999, "quote_volume": 450188.39008, "trades": 3745, "taker_buy_base": 1093923.6, "taker_buy_quote": 189255.02889 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1732, "high": 0.1737, "low": 0.1673, "close": 0.1677, "volume": 8415337.2, "close_time": 1765202399999, "quote_volume": 1430414.04365, "trades": 8922, "taker_buy_base": 3635869.4, "taker_buy_quote": 617650.12039 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1677, "high": 0.1716, "low": 0.1663, "close": 0.1675, "volume": 9880703.3, "close_time": 1765205999999, "quote_volume": 1665011.3444, "trades": 12191, "taker_buy_base": 4581231.1, "taker_buy_quote": 772744.32838 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1676, "high": 0.1682, "low": 0.1648, "close": 0.1664, "volume": 7927136.3, "close_time": 1765209599999, "quote_volume": 1317793.16674, "trades": 10723, "taker_buy_base": 3906780.0, "taker_buy_quote": 649543.54207 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1663, "high": 0.1704, "low": 0.1654, "close": 0.1683, "volume": 3967563.2, "close_time": 1765213199999, "quote_volume": 666914.3787, "trades": 7677, "taker_buy_base": 1914579.6, "taker_buy_quote": 321737.52671 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1683, "high": 0.1698, "low": 0.1656, "close": 0.1673, "volume": 2816301.4, "close_time": 1765216799999, "quote_volume": 472118.28339, "trades": 5837, "taker_buy_base": 1364718.8, "taker_buy_quote": 228737.47222 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1673, "high": 0.1682, "low": 0.1622, "close": 0.1635, "volume": 10367724.4, "close_time": 1765220399999, "quote_volume": 1710628.1858, "trades": 10492, "taker_buy_base": 3704931.3, "taker_buy_quote": 611548.40332 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1635, "high": 0.1644, "low": 0.1616, "close": 0.1633, "volume": 5207719.2, "close_time": 1765223999999, "quote_volume": 850593.90451, "trades": 7871, "taker_buy_base": 2299406.0, "taker_buy_quote": 375799.56567 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1634, "high": 0.166, "low": 0.1631, "close": 0.1652, "volume": 3545541.5, "close_time": 1765227599999, "quote_volume": 582260.1446, "trades": 5205, "taker_buy_base": 1752335.7, "taker_buy_quote": 287822.61483 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.1651, "high": 0.167, "low": 0.1639, "close": 0.1668, "volume": 2876089.3, "close_time": 1765231199999, "quote_volume": 476365.7496, "trades": 4140, "taker_buy_base": 1557402.7, "taker_buy_quote": 257935.18069 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1669, "high": 0.1671, "low": 0.1645, "close": 0.1654, "volume": 2684692.4, "close_time": 1765234799999, "quote_volume": 445652.36386, "trades": 3210, "taker_buy_base": 1080637.2, "taker_buy_quote": 179317.68219 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1655, "high": 0.1659, "low": 0.1635, "close": 0.1645, "volume": 2216391.7, "close_time": 1765238399999, "quote_volume": 364553.13929, "trades": 3491, "taker_buy_base": 988313.3, "taker_buy_quote": 162591.88179 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1645, "high": 0.1651, "low": 0.1618, "close": 0.1623, "volume": 5499313.1, "close_time": 1765241999999, "quote_volume": 895628.32911, "trades": 5045, "taker_buy_base": 2429581.8, "taker_buy_quote": 396112.10099 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1624, "high": 0.1628, "low": 0.1589, "close": 0.1594, "volume": 9096108.7, "close_time": 1765245599999, "quote_volume": 1459325.29331, "trades": 8199, "taker_buy_base": 3587755.8, "taker_buy_quote": 576162.10292 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1595, "high": 0.1618, "low": 0.1592, "close": 0.1602, "volume": 2953362.5, "close_time": 1765249199999, "quote_volume": 474399.50373, "trades": 4034, "taker_buy_base": 1626733.7, "taker_buy_quote": 261309.82425 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1602, "high": 0.1621, "low": 0.1591, "close": 0.1616, "volume": 4364433.5, "close_time": 1765252799999, "quote_volume": 700503.16089, "trades": 4147, "taker_buy_base": 2393628.3, "taker_buy_quote": 384506.67507 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1617, "high": 0.1617, "low": 0.1566, "close": 0.1595, "volume": 8903473.3, "close_time": 1765256399999, "quote_volume": 1414803.402, "trades": 7176, "taker_buy_base": 4268889.9, "taker_buy_quote": 678644.71297 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1594, "high": 0.1608, "low": 0.1583, "close": 0.1596, "volume": 3546662.0, "close_time": 1765259999999, "quote_volume": 565489.16509, "trades": 3227, "taker_buy_base": 1962986.1, "taker_buy_quote": 312999.09934 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1596, "high": 0.16, "low": 0.1583, "close": 0.1597, "volume": 1668654.2, "close_time": 1765263599999, "quote_volume": 265689.49195, "trades": 1936, "taker_buy_base": 951092.8, "taker_buy_quote": 151450.46997 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1597, "high": 0.161, "low": 0.1594, "close": 0.1604, "volume": 2093644.1, "close_time": 1765267199999, "quote_volume": 335407.81927, "trades": 2142, "taker_buy_base": 930062.0, "taker_buy_quote": 149025.89922 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1604, "high": 0.1613, "low": 0.1603, "close": 0.1606, "volume": 1540875.0, "close_time": 1765270799999, "quote_volume": 247776.0631, "trades": 1911, "taker_buy_base": 666668.4, "taker_buy_quote": 107190.32482 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1606, "high": 0.1606, "low": 0.1586, "close": 0.1596, "volume": 2034222.6, "close_time": 1765274399999, "quote_volume": 324453.49389, "trades": 2021, "taker_buy_base": 802477.7, "taker_buy_quote": 127996.98327 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1596, "high": 0.1609, "low": 0.1587, "close": 0.16, "volume": 3024179.6, "close_time": 1765277999999, "quote_volume": 483402.19365, "trades": 3229, "taker_buy_base": 1694539.0, "taker_buy_quote": 271113.55465 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1601, "high": 0.161, "low": 0.1598, "close": 0.1604, "volume": 1948461.9, "close_time": 1765281599999, "quote_volume": 312354.96007, "trades": 2210, "taker_buy_base": 759398.0, "taker_buy_quote": 121762.05866 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1604, "high": 0.1639, "low": 0.1593, "close": 0.1628, "volume": 2783827.0, "close_time": 1765285199999, "quote_volume": 450756.56567, "trades": 3831, "taker_buy_base": 1634733.5, "taker_buy_quote": 264731.15553 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1629, "high": 0.1658, "low": 0.1628, "close": 0.1638, "volume": 6163383.9, "close_time": 1765288799999, "quote_volume": 1012590.9969, "trades": 5903, "taker_buy_base": 3341579.4, "taker_buy_quote": 549125.67375 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1638, "high": 0.1672, "low": 0.1631, "close": 0.1653, "volume": 6779289.2, "close_time": 1765292399999, "quote_volume": 1118801.91632, "trades": 8997, "taker_buy_base": 3639280.9, "taker_buy_quote": 600730.26123 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1653, "high": 0.1802, "low": 0.1652, "close": 0.1779, "volume": 23766365.7, "close_time": 1765295999999, "quote_volume": 4149553.87285, "trades": 32716, "taker_buy_base": 13129699.8, "taker_buy_quote": 2290855.50337 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.178, "high": 0.1802, "low": 0.1729, "close": 0.1762, "volume": 17305201.6, "close_time": 1765299599999, "quote_volume": 3054356.68884, "trades": 23739, "taker_buy_base": 8215827.3, "taker_buy_quote": 1450866.3471 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1762, "high": 0.1786, "low": 0.1752, "close": 0.1785, "volume": 6367435.5, "close_time": 1765303199999, "quote_volume": 1123376.59062, "trades": 9086, "taker_buy_base": 3000465.0, "taker_buy_quote": 529507.07823 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1785, "high": 0.18, "low": 0.176, "close": 0.1774, "volume": 7513179.2, "close_time": 1765306799999, "quote_volume": 1337170.77785, "trades": 8733, "taker_buy_base": 2998095.7, "taker_buy_quote": 533601.78235 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1775, "high": 0.1784, "low": 0.1754, "close": 0.176, "volume": 4218655.8, "close_time": 1765310399999, "quote_volume": 745916.60563, "trades": 5934, "taker_buy_base": 1638293.7, "taker_buy_quote": 289624.53349 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.176, "high": 0.1789, "low": 0.1734, "close": 0.1779, "volume": 6353953.6, "close_time": 1765313999999, "quote_volume": 1115296.74265, "trades": 8401, "taker_buy_base": 2828620.1, "taker_buy_quote": 497020.36674 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1779, "high": 0.1799, "low": 0.1745, "close": 0.1761, "volume": 6134520.4, "close_time": 1765317599999, "quote_volume": 1087520.27572, "trades": 8049, "taker_buy_base": 2868982.6, "taker_buy_quote": 508876.17908 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1761, "high": 0.1781, "low": 0.1754, "close": 0.1764, "volume": 5365246.0, "close_time": 1765321199999, "quote_volume": 948634.01991, "trades": 4853, "taker_buy_base": 2651009.3, "taker_buy_quote": 468580.99765 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1764, "high": 0.179, "low": 0.1758, "close": 0.178, "volume": 3764520.5, "close_time": 1765324799999, "quote_volume": 668174.54441, "trades": 4702, "taker_buy_base": 2091138.1, "taker_buy_quote": 371262.65082 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.178, "high": 0.1786, "low": 0.1762, "close": 0.1764, "volume": 4792892.3, "close_time": 1765328399999, "quote_volume": 849450.31416, "trades": 6709, "taker_buy_base": 1950642.2, "taker_buy_quote": 345677.08862 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1764, "high": 0.1773, "low": 0.1746, "close": 0.1754, "volume": 2535812.7, "close_time": 1765331999999, "quote_volume": 445713.27308, "trades": 4648, "taker_buy_base": 1235791.2, "taker_buy_quote": 217307.00073 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1753, "high": 0.1753, "low": 0.1732, "close": 0.1742, "volume": 2790294.9, "close_time": 1765335599999, "quote_volume": 486133.44813, "trades": 4057, "taker_buy_base": 1137882.5, "taker_buy_quote": 198300.10285 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1742, "high": 0.1773, "low": 0.1741, "close": 0.1767, "volume": 2484887.5, "close_time": 1765339199999, "quote_volume": 437013.91486, "trades": 4085, "taker_buy_base": 1013586.7, "taker_buy_quote": 178380.22158 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1766, "high": 0.1775, "low": 0.1746, "close": 0.1752, "volume": 2747386.7, "close_time": 1765342799999, "quote_volume": 483082.70828, "trades": 3891, "taker_buy_base": 1083103.9, "taker_buy_quote": 190498.38272 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1751, "high": 0.1762, "low": 0.1741, "close": 0.1756, "volume": 1989877.9, "close_time": 1765346399999, "quote_volume": 348372.84981, "trades": 2694, "taker_buy_base": 1006583.4, "taker_buy_quote": 176312.32896 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1756, "high": 0.1761, "low": 0.1746, "close": 0.175, "volume": 1165183.4, "close_time": 1765349999999, "quote_volume": 204283.08399, "trades": 2085, "taker_buy_base": 567829.6, "taker_buy_quote": 99567.01351 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.175, "high": 0.1755, "low": 0.1741, "close": 0.1751, "volume": 1792169.1, "close_time": 1765353599999, "quote_volume": 313104.19372, "trades": 2747, "taker_buy_base": 887034.8, "taker_buy_quote": 154965.54042 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1752, "high": 0.1777, "low": 0.174, "close": 0.174, "volume": 2855440.5, "close_time": 1765357199999, "quote_volume": 502486.36977, "trades": 4527, "taker_buy_base": 1572442.3, "taker_buy_quote": 276961.95915 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.174, "high": 0.1753, "low": 0.1719, "close": 0.1735, "volume": 3864925.7, "close_time": 1765360799999, "quote_volume": 669883.10662, "trades": 4513, "taker_buy_base": 1895029.9, "taker_buy_quote": 328755.47141 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1735, "high": 0.1763, "low": 0.1714, "close": 0.1719, "volume": 4116703.2, "close_time": 1765364399999, "quote_volume": 714547.47234, "trades": 5728, "taker_buy_base": 2141035.4, "taker_buy_quote": 371410.42848 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1718, "high": 0.1728, "low": 0.1705, "close": 0.1727, "volume": 3471785.4, "close_time": 1765367999999, "quote_volume": 596365.6369, "trades": 6176, "taker_buy_base": 1572299.3, "taker_buy_quote": 270236.34524 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1726, "high": 0.1731, "low": 0.1707, "close": 0.1721, "volume": 5364420.5, "close_time": 1765371599999, "quote_volume": 923130.29416, "trades": 8557, "taker_buy_base": 2119845.1, "taker_buy_quote": 364601.02525 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1722, "high": 0.1746, "low": 0.172, "close": 0.1744, "volume": 3696027.3, "close_time": 1765375199999, "quote_volume": 640160.73411, "trades": 8133, "taker_buy_base": 2139988.1, "taker_buy_quote": 370992.91371 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1745, "high": 0.175, "low": 0.1718, "close": 0.1729, "volume": 4123929.5, "close_time": 1765378799999, "quote_volume": 715534.9717, "trades": 8749, "taker_buy_base": 1936918.8, "taker_buy_quote": 336083.46992 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1728, "high": 0.174, "low": 0.17, "close": 0.1719, "volume": 3571532.9, "close_time": 1765382399999, "quote_volume": 613985.70808, "trades": 7297, "taker_buy_base": 1708887.0, "taker_buy_quote": 293936.27574 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1719, "high": 0.1739, "low": 0.1715, "close": 0.1729, "volume": 3006721.0, "close_time": 1765385999999, "quote_volume": 518974.29847, "trades": 7144, "taker_buy_base": 1543091.7, "taker_buy_quote": 266352.02986 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1729, "high": 0.1758, "low": 0.1722, "close": 0.1745, "volume": 9093431.9, "close_time": 1765389599999, "quote_volume": 1582152.93501, "trades": 7986, "taker_buy_base": 4153558.6, "taker_buy_quote": 722468.88244 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1746, "high": 0.1778, "low": 0.1727, "close": 0.1738, "volume": 11079781.0, "close_time": 1765393199999, "quote_volume": 1937744.17493, "trades": 9924, "taker_buy_base": 7249001.4, "taker_buy_quote": 1268460.3474 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1738, "high": 0.1774, "low": 0.1717, "close": 0.1764, "volume": 15664843.3, "close_time": 1765396799999, "quote_volume": 2741890.20932, "trades": 21600, "taker_buy_base": 8170356.8, "taker_buy_quote": 1431162.60441 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1765, "high": 0.1803, "low": 0.1728, "close": 0.1731, "volume": 11904447.1, "close_time": 1765400399999, "quote_volume": 2102401.3472, "trades": 16247, "taker_buy_base": 6185985.7, "taker_buy_quote": 1094310.46152 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1732, "high": 0.1741, "low": 0.1702, "close": 0.1706, "volume": 4458882.4, "close_time": 1765403999999, "quote_volume": 768344.60556, "trades": 7014, "taker_buy_base": 2180487.2, "taker_buy_quote": 375691.94332 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1706, "high": 0.172, "low": 0.1678, "close": 0.1717, "volume": 6059316.0, "close_time": 1765407599999, "quote_volume": 1028988.7661, "trades": 6831, "taker_buy_base": 2644027.7, "taker_buy_quote": 449140.41578 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1716, "high": 0.172, "low": 0.17, "close": 0.1702, "volume": 1393874.1, "close_time": 1765411199999, "quote_volume": 238183.64369, "trades": 2870, "taker_buy_base": 720321.1, "taker_buy_quote": 123088.56015 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1702, "high": 0.1706, "low": 0.1634, "close": 0.1664, "volume": 31887266.6, "close_time": 1765414799999, "quote_volume": 5305563.94797, "trades": 17808, "taker_buy_base": 16085641.0, "taker_buy_quote": 2674227.95404 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1663, "high": 0.1679, "low": 0.1653, "close": 0.167, "volume": 20968964.2, "close_time": 1765418399999, "quote_volume": 3497378.24668, "trades": 20660, "taker_buy_base": 10610313.5, "taker_buy_quote": 1770369.12475 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.167, "high": 0.1675, "low": 0.1651, "close": 0.1659, "volume": 7182739.3, "close_time": 1765421999999, "quote_volume": 1194263.07003, "trades": 11363, "taker_buy_base": 3401670.8, "taker_buy_quote": 565729.37155 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1659, "high": 0.1661, "low": 0.1623, "close": 0.1627, "volume": 4389230.1, "close_time": 1765425599999, "quote_volume": 720596.67011, "trades": 6869, "taker_buy_base": 1868262.2, "taker_buy_quote": 306806.5734 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1627, "high": 0.164, "low": 0.162, "close": 0.1631, "volume": 5779401.3, "close_time": 1765429199999, "quote_volume": 941812.75672, "trades": 17665, "taker_buy_base": 2875067.0, "taker_buy_quote": 468906.05466 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1631, "high": 0.1639, "low": 0.1623, "close": 0.1634, "volume": 2215000.3, "close_time": 1765432799999, "quote_volume": 361008.27955, "trades": 8086, "taker_buy_base": 1195553.0, "taker_buy_quote": 194866.30038 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1634, "high": 0.1636, "low": 0.1622, "close": 0.1627, "volume": 1197749.4, "close_time": 1765436399999, "quote_volume": 195153.17906, "trades": 3581, "taker_buy_base": 647551.5, "taker_buy_quote": 105525.85601 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1627, "high": 0.1635, "low": 0.1625, "close": 0.1625, "volume": 1219738.1, "close_time": 1765439999999, "quote_volume": 198874.31979, "trades": 2966, "taker_buy_base": 594991.0, "taker_buy_quote": 97005.50039 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1626, "high": 0.1631, "low": 0.1615, "close": 0.1629, "volume": 2449113.9, "close_time": 1765443599999, "quote_volume": 397300.2339, "trades": 5685, "taker_buy_base": 1276245.6, "taker_buy_quote": 207009.74207 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.1629, "high": 0.1645, "low": 0.1621, "close": 0.1632, "volume": 3325506.6, "close_time": 1765447199999, "quote_volume": 542381.53666, "trades": 6090, "taker_buy_base": 1775397.1, "taker_buy_quote": 289673.04995 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.1632, "high": 0.1634, "low": 0.1609, "close": 0.1618, "volume": 2896525.1, "close_time": 1765450799999, "quote_volume": 469351.72208, "trades": 3392, "taker_buy_base": 1312632.8, "taker_buy_quote": 212794.3239 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1617, "high": 0.1623, "low": 0.1608, "close": 0.1608, "volume": 2849250.8, "close_time": 1765454399999, "quote_volume": 459911.62966, "trades": 3076, "taker_buy_base": 1077163.1, "taker_buy_quote": 174013.87298 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1608, "high": 0.1626, "low": 0.1601, "close": 0.1619, "volume": 2614749.4, "close_time": 1765457999999, "quote_volume": 421838.57752, "trades": 3701, "taker_buy_base": 1453235.3, "taker_buy_quote": 234454.83453 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1619, "high": 0.1623, "low": 0.1606, "close": 0.1615, "volume": 3212114.4, "close_time": 1765461599999, "quote_volume": 518860.70886, "trades": 3894, "taker_buy_base": 1324916.5, "taker_buy_quote": 214050.3532 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1614, "high": 0.1621, "low": 0.1594, "close": 0.1607, "volume": 5024435.2, "close_time": 1765465199999, "quote_volume": 808604.05346, "trades": 6665, "taker_buy_base": 2495431.9, "taker_buy_quote": 401597.18623 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1607, "high": 0.1626, "low": 0.1598, "close": 0.1602, "volume": 3532226.3, "close_time": 1765468799999, "quote_volume": 568677.40494, "trades": 6869, "taker_buy_base": 1772465.6, "taker_buy_quote": 285500.70414 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1601, "high": 0.1611, "low": 0.1588, "close": 0.16, "volume": 3013358.1, "close_time": 1765472399999, "quote_volume": 481828.00803, "trades": 4697, "taker_buy_base": 1457138.5, "taker_buy_quote": 232988.7008 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1599, "high": 0.1615, "low": 0.1597, "close": 0.1605, "volume": 1846030.6, "close_time": 1765475999999, "quote_volume": 296404.0622, "trades": 3807, "taker_buy_base": 852198.1, "taker_buy_quote": 136791.49487 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1605, "high": 0.1633, "low": 0.1601, "close": 0.1619, "volume": 4169119.0, "close_time": 1765479599999, "quote_volume": 674657.93443, "trades": 4998, "taker_buy_base": 2302352.7, "taker_buy_quote": 372535.86305 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1618, "high": 0.1639, "low": 0.1608, "close": 0.161, "volume": 2914648.4, "close_time": 1765483199999, "quote_volume": 473935.34301, "trades": 4690, "taker_buy_base": 1396481.3, "taker_buy_quote": 227091.34976 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.161, "high": 0.163, "low": 0.1606, "close": 0.1625, "volume": 2773526.8, "close_time": 1765486799999, "quote_volume": 448423.56823, "trades": 3528, "taker_buy_base": 1450175.9, "taker_buy_quote": 234464.36128 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1625, "high": 0.1665, "low": 0.1625, "close": 0.1651, "volume": 5368605.2, "close_time": 1765490399999, "quote_volume": 885495.90058, "trades": 7174, "taker_buy_base": 2612077.0, "taker_buy_quote": 430918.2806 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1651, "high": 0.1655, "low": 0.1627, "close": 0.1636, "volume": 3343809.1, "close_time": 1765493999999, "quote_volume": 548425.88088, "trades": 3654, "taker_buy_base": 1346006.3, "taker_buy_quote": 220809.31791 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1636, "high": 0.1643, "low": 0.1627, "close": 0.1633, "volume": 1115686.8, "close_time": 1765497599999, "quote_volume": 182358.65592, "trades": 2469, "taker_buy_base": 580474.0, "taker_buy_quote": 94903.60979 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1633, "high": 0.1638, "low": 0.1591, "close": 0.1593, "volume": 3939484.4, "close_time": 1765501199999, "quote_volume": 634313.22312, "trades": 3301, "taker_buy_base": 1342812.0, "taker_buy_quote": 216485.9133 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1594, "high": 0.1617, "low": 0.1594, "close": 0.1606, "volume": 2060231.5, "close_time": 1765504799999, "quote_volume": 330568.971, "trades": 3590, "taker_buy_base": 865017.4, "taker_buy_quote": 138843.65581 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1606, "high": 0.163, "low": 0.1596, "close": 0.1624, "volume": 1752176.3, "close_time": 1765508399999, "quote_volume": 283343.23647, "trades": 3213, "taker_buy_base": 1075279.6, "taker_buy_quote": 173940.68153 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1624, "high": 0.1625, "low": 0.1603, "close": 0.161, "volume": 1079054.9, "close_time": 1765511999999, "quote_volume": 174086.89873, "trades": 2574, "taker_buy_base": 475609.6, "taker_buy_quote": 76639.54641 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1609, "high": 0.1615, "low": 0.1606, "close": 0.1609, "volume": 1365947.8, "close_time": 1765515599999, "quote_volume": 219974.67469, "trades": 2900, "taker_buy_base": 778392.5, "taker_buy_quote": 125394.36484 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.161, "high": 0.1617, "low": 0.1594, "close": 0.1612, "volume": 1613227.2, "close_time": 1765519199999, "quote_volume": 258776.74115, "trades": 3117, "taker_buy_base": 664563.7, "taker_buy_quote": 106650.80467 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1611, "high": 0.1623, "low": 0.1603, "close": 0.1606, "volume": 1947646.5, "close_time": 1765522799999, "quote_volume": 313918.47676, "trades": 3262, "taker_buy_base": 957959.6, "taker_buy_quote": 154471.04722 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1607, "high": 0.1615, "low": 0.1604, "close": 0.1609, "volume": 1504126.4, "close_time": 1765526399999, "quote_volume": 242118.73392, "trades": 2387, "taker_buy_base": 767092.0, "taker_buy_quote": 123524.12539 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1608, "high": 0.1609, "low": 0.1579, "close": 0.1589, "volume": 4836523.9, "close_time": 1765529999999, "quote_volume": 768593.41874, "trades": 5469, "taker_buy_base": 2038082.0, "taker_buy_quote": 323880.62932 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1589, "high": 0.1608, "low": 0.158, "close": 0.1601, "volume": 2893674.1, "close_time": 1765533599999, "quote_volume": 460738.68942, "trades": 3050, "taker_buy_base": 1602335.3, "taker_buy_quote": 255261.98714 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1602, "high": 0.1605, "low": 0.1586, "close": 0.1593, "volume": 8282648.2, "close_time": 1765537199999, "quote_volume": 1320364.89522, "trades": 4025, "taker_buy_base": 3719670.0, "taker_buy_quote": 593213.11021 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1594, "high": 0.1599, "low": 0.1583, "close": 0.1597, "volume": 2304950.8, "close_time": 1765540799999, "quote_volume": 366702.98152, "trades": 3004, "taker_buy_base": 1183887.6, "taker_buy_quote": 188445.57728 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1597, "high": 0.161, "low": 0.159, "close": 0.1606, "volume": 1908019.2, "close_time": 1765544399999, "quote_volume": 305733.84794, "trades": 2821, "taker_buy_base": 910935.8, "taker_buy_quote": 146004.37102 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1607, "high": 0.1607, "low": 0.1589, "close": 0.1594, "volume": 2499859.3, "close_time": 1765547999999, "quote_volume": 399240.59214, "trades": 3301, "taker_buy_base": 1371744.0, "taker_buy_quote": 219040.13696 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.1594, "high": 0.1601, "low": 0.1581, "close": 0.1589, "volume": 3486587.6, "close_time": 1765551599999, "quote_volume": 554194.85182, "trades": 6623, "taker_buy_base": 1833943.4, "taker_buy_quote": 291594.22104 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1588, "high": 0.1588, "low": 0.149, "close": 0.1507, "volume": 31600960.7, "close_time": 1765555199999, "quote_volume": 4829718.5062, "trades": 31896, "taker_buy_base": 14854982.9, "taker_buy_quote": 2267472.77332 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1506, "high": 0.1514, "low": 0.1477, "close": 0.1486, "volume": 18089031.7, "close_time": 1765558799999, "quote_volume": 2700965.84281, "trades": 18151, "taker_buy_base": 8876450.2, "taker_buy_quote": 1326129.45007 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1486, "high": 0.1505, "low": 0.1462, "close": 0.1475, "volume": 10714445.0, "close_time": 1765562399999, "quote_volume": 1590873.49368, "trades": 8813, "taker_buy_base": 4418737.2, "taker_buy_quote": 657329.37518 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1476, "high": 0.1499, "low": 0.1474, "close": 0.1489, "volume": 3743557.6, "close_time": 1765565999999, "quote_volume": 556834.92172, "trades": 5300, "taker_buy_base": 1942959.4, "taker_buy_quote": 288874.48681 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1489, "high": 0.1489, "low": 0.1453, "close": 0.1461, "volume": 10389564.6, "close_time": 1765569599999, "quote_volume": 1521813.44346, "trades": 5761, "taker_buy_base": 3328595.4, "taker_buy_quote": 487344.56095 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1462, "high": 0.1472, "low": 0.1459, "close": 0.1461, "volume": 2910318.4, "close_time": 1765573199999, "quote_volume": 426118.04855, "trades": 3562, "taker_buy_base": 1545151.2, "taker_buy_quote": 226281.12456 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1461, "high": 0.1479, "low": 0.1458, "close": 0.147, "volume": 1981032.2, "close_time": 1765576799999, "quote_volume": 291247.04806, "trades": 2678, "taker_buy_base": 1084935.8, "taker_buy_quote": 159542.50848 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.147, "high": 0.1491, "low": 0.1469, "close": 0.1485, "volume": 3116104.6, "close_time": 1765580399999, "quote_volume": 461871.22836, "trades": 3635, "taker_buy_base": 1454607.8, "taker_buy_quote": 215510.04828 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1485, "high": 0.1488, "low": 0.1478, "close": 0.1485, "volume": 1454018.2, "close_time": 1765583999999, "quote_volume": 215648.09801, "trades": 1696, "taker_buy_base": 861666.7, "taker_buy_quote": 127811.56274 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1485, "high": 0.1488, "low": 0.147, "close": 0.1481, "volume": 2988758.1, "close_time": 1765587599999, "quote_volume": 442309.89126, "trades": 3887, "taker_buy_base": 1660218.2, "taker_buy_quote": 245678.93356 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1481, "high": 0.1482, "low": 0.1464, "close": 0.1466, "volume": 2043717.2, "close_time": 1765591199999, "quote_volume": 300918.86191, "trades": 2100, "taker_buy_base": 674684.1, "taker_buy_quote": 99349.85152 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1466, "high": 0.1474, "low": 0.1462, "close": 0.147, "volume": 1330316.7, "close_time": 1765594799999, "quote_volume": 195302.12169, "trades": 1774, "taker_buy_base": 716183.1, "taker_buy_quote": 105164.76254 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.1469, "high": 0.1478, "low": 0.1464, "close": 0.1468, "volume": 3269526.0, "close_time": 1765598399999, "quote_volume": 481616.85808, "trades": 2289, "taker_buy_base": 1384702.3, "taker_buy_quote": 203992.07453 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1469, "high": 0.1474, "low": 0.1462, "close": 0.147, "volume": 1167949.8, "close_time": 1765601999999, "quote_volume": 171549.11417, "trades": 1887, "taker_buy_base": 584364.3, "taker_buy_quote": 85867.96005 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.147, "high": 0.1471, "low": 0.1455, "close": 0.1463, "volume": 2462511.8, "close_time": 1765605599999, "quote_volume": 360373.01622, "trades": 3292, "taker_buy_base": 1125689.7, "taker_buy_quote": 164771.1948 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1462, "high": 0.1534, "low": 0.1446, "close": 0.1509, "volume": 18319082.7, "close_time": 1765609199999, "quote_volume": 2724717.1317, "trades": 12496, "taker_buy_base": 10416878.4, "taker_buy_quote": 1548812.84806 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1509, "high": 0.154, "low": 0.1503, "close": 0.1524, "volume": 21307643.7, "close_time": 1765612799999, "quote_volume": 3251346.93772, "trades": 10571, "taker_buy_base": 12679268.9, "taker_buy_quote": 1935721.87639 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1524, "high": 0.1535, "low": 0.1512, "close": 0.1523, "volume": 25296821.8, "close_time": 1765616399999, "quote_volume": 3853770.01469, "trades": 11978, "taker_buy_base": 14100899.8, "taker_buy_quote": 2148576.57986 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1523, "high": 0.1556, "low": 0.1523, "close": 0.1535, "volume": 9676078.9, "close_time": 1765619999999, "quote_volume": 1488457.74481, "trades": 8165, "taker_buy_base": 5491084.6, "taker_buy_quote": 844746.12576 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1536, "high": 0.1576, "low": 0.1534, "close": 0.1568, "volume": 6980350.1, "close_time": 1765623599999, "quote_volume": 1086129.27815, "trades": 6341, "taker_buy_base": 4083708.6, "taker_buy_quote": 635724.66797 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1569, "high": 0.1621, "low": 0.156, "close": 0.1617, "volume": 22880741.3, "close_time": 1765627199999, "quote_volume": 3640179.99823, "trades": 16095, "taker_buy_base": 14002033.6, "taker_buy_quote": 2227723.334 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1618, "high": 0.1618, "low": 0.1567, "close": 0.1578, "volume": 16685794.2, "close_time": 1765630799999, "quote_volume": 2649379.11456, "trades": 13176, "taker_buy_base": 8852322.1, "taker_buy_quote": 1405169.1323 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1577, "high": 0.1581, "low": 0.1554, "close": 0.1572, "volume": 4537187.3, "close_time": 1765634399999, "quote_volume": 711115.5009, "trades": 5443, "taker_buy_base": 2188256.6, "taker_buy_quote": 343048.1429 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1572, "high": 0.1572, "low": 0.155, "close": 0.1555, "volume": 3763151.1, "close_time": 1765637999999, "quote_volume": 586563.49908, "trades": 4750, "taker_buy_base": 1584299.0, "taker_buy_quote": 246983.90701 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1555, "high": 0.1575, "low": 0.1538, "close": 0.1551, "volume": 8264508.9, "close_time": 1765641599999, "quote_volume": 1288028.72103, "trades": 8670, "taker_buy_base": 4339747.2, "taker_buy_quote": 677066.77797 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1551, "high": 0.1563, "low": 0.1541, "close": 0.1562, "volume": 7582065.8, "close_time": 1765645199999, "quote_volume": 1175849.33165, "trades": 9757, "taker_buy_base": 4531832.0, "taker_buy_quote": 702932.57857 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.1562, "high": 0.1569, "low": 0.1556, "close": 0.1564, "volume": 1746411.9, "close_time": 1765648799999, "quote_volume": 272700.78748, "trades": 3729, "taker_buy_base": 986142.7, "taker_buy_quote": 153977.60151 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1563, "high": 0.1576, "low": 0.1558, "close": 0.1566, "volume": 1887932.5, "close_time": 1765652399999, "quote_volume": 295767.15986, "trades": 2676, "taker_buy_base": 1096469.5, "taker_buy_quote": 171828.22257 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1565, "high": 0.1568, "low": 0.1559, "close": 0.156, "volume": 1056110.1, "close_time": 1765655999999, "quote_volume": 165073.87682, "trades": 1653, "taker_buy_base": 514888.7, "taker_buy_quote": 80491.13375 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.156, "high": 0.1563, "low": 0.1552, "close": 0.1554, "volume": 1197496.4, "close_time": 1765659599999, "quote_volume": 186662.15001, "trades": 2066, "taker_buy_base": 596297.1, "taker_buy_quote": 92978.99224 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1553, "high": 0.1555, "low": 0.1539, "close": 0.1548, "volume": 2001285.7, "close_time": 1765663199999, "quote_volume": 309405.06354, "trades": 2478, "taker_buy_base": 977125.5, "taker_buy_quote": 151059.92379 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1548, "high": 0.1561, "low": 0.1539, "close": 0.1553, "volume": 3392319.1, "close_time": 1765666799999, "quote_volume": 526133.83878, "trades": 2941, "taker_buy_base": 1826682.3, "taker_buy_quote": 283282.99321 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1553, "high": 0.1568, "low": 0.1551, "close": 0.1559, "volume": 3466957.7, "close_time": 1765670399999, "quote_volume": 540705.32909, "trades": 3281, "taker_buy_base": 2277464.3, "taker_buy_quote": 355118.40222 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1559, "high": 0.157, "low": 0.1544, "close": 0.1556, "volume": 6174939.0, "close_time": 1765673999999, "quote_volume": 962323.06572, "trades": 5291, "taker_buy_base": 3746267.9, "taker_buy_quote": 584016.24262 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1556, "high": 0.1572, "low": 0.1542, "close": 0.1565, "volume": 17186273.8, "close_time": 1765677599999, "quote_volume": 2676129.69501, "trades": 14847, "taker_buy_base": 11080527.2, "taker_buy_quote": 1725754.31037 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1565, "high": 0.1605, "low": 0.1562, "close": 0.159, "volume": 21364250.2, "close_time": 1765681199999, "quote_volume": 3379715.33453, "trades": 16245, "taker_buy_base": 10981648.2, "taker_buy_quote": 1737499.76447 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.159, "high": 0.1595, "low": 0.1561, "close": 0.159, "volume": 10025158.5, "close_time": 1765684799999, "quote_volume": 1589057.20423, "trades": 6574, "taker_buy_base": 6208017.2, "taker_buy_quote": 984331.99695 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1591, "high": 0.1603, "low": 0.1569, "close": 0.1569, "volume": 5539137.5, "close_time": 1765688399999, "quote_volume": 878283.00754, "trades": 4840, "taker_buy_base": 2901036.7, "taker_buy_quote": 460232.9984 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.1569, "high": 0.1573, "low": 0.1543, "close": 0.1551, "volume": 4338969.9, "close_time": 1765691999999, "quote_volume": 674545.75437, "trades": 4085, "taker_buy_base": 2019202.3, "taker_buy_quote": 314060.9359 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1551, "high": 0.1568, "low": 0.1534, "close": 0.1553, "volume": 12753970.7, "close_time": 1765695599999, "quote_volume": 1982847.05358, "trades": 10594, "taker_buy_base": 8364446.8, "taker_buy_quote": 1300774.23065 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1554, "high": 0.1559, "low": 0.1526, "close": 0.1535, "volume": 22398177.1, "close_time": 1765699199999, "quote_volume": 3466408.13652, "trades": 15651, "taker_buy_base": 14017081.3, "taker_buy_quote": 2170415.64986 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1534, "high": 0.1542, "low": 0.1513, "close": 0.1523, "volume": 4774194.6, "close_time": 1765702799999, "quote_volume": 728837.02319, "trades": 4079, "taker_buy_base": 1778714.7, "taker_buy_quote": 271567.87626 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.1523, "high": 0.1529, "low": 0.1518, "close": 0.1528, "volume": 2015966.9, "close_time": 1765706399999, "quote_volume": 307282.88944, "trades": 2906, "taker_buy_base": 845944.4, "taker_buy_quote": 128973.69365 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1528, "high": 0.1529, "low": 0.1499, "close": 0.1508, "volume": 7316692.9, "close_time": 1765709999999, "quote_volume": 1105580.55324, "trades": 5311, "taker_buy_base": 3427826.8, "taker_buy_quote": 518257.23185 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1507, "high": 0.1536, "low": 0.1501, "close": 0.1528, "volume": 14529341.5, "close_time": 1765713599999, "quote_volume": 2201705.15759, "trades": 11257, "taker_buy_base": 9447788.7, "taker_buy_quote": 1432200.29962 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1528, "high": 0.1562, "low": 0.152, "close": 0.1554, "volume": 6494922.6, "close_time": 1765717199999, "quote_volume": 996343.8867, "trades": 6512, "taker_buy_base": 3670233.1, "taker_buy_quote": 563238.94291 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1554, "high": 0.159, "low": 0.1546, "close": 0.1585, "volume": 10571652.9, "close_time": 1765720799999, "quote_volume": 1661352.98077, "trades": 7493, "taker_buy_base": 6630904.1, "taker_buy_quote": 1043055.60662 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1585, "high": 0.1589, "low": 0.1556, "close": 0.1565, "volume": 10736823.0, "close_time": 1765724399999, "quote_volume": 1685319.98692, "trades": 9089, "taker_buy_base": 5864891.1, "taker_buy_quote": 920412.98051 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1565, "high": 0.1574, "low": 0.1526, "close": 0.1549, "volume": 19818624.4, "close_time": 1765727999999, "quote_volume": 3065159.02104, "trades": 9705, "taker_buy_base": 10669265.1, "taker_buy_quote": 1650121.00874 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1549, "high": 0.1559, "low": 0.154, "close": 0.1548, "volume": 7336555.2, "close_time": 1765731599999, "quote_volume": 1134950.23694, "trades": 5600, "taker_buy_base": 3694905.6, "taker_buy_quote": 571789.88303 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1548, "high": 0.155, "low": 0.1523, "close": 0.1525, "volume": 2321700.2, "close_time": 1765735199999, "quote_volume": 356848.52507, "trades": 3058, "taker_buy_base": 1006779.9, "taker_buy_quote": 154817.13469 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1525, "high": 0.1535, "low": 0.1518, "close": 0.1525, "volume": 876582.3, "close_time": 1765738799999, "quote_volume": 133712.36121, "trades": 1918, "taker_buy_base": 419515.2, "taker_buy_quote": 64002.89667 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1525, "high": 0.1525, "low": 0.1513, "close": 0.1518, "volume": 1656958.7, "close_time": 1765742399999, "quote_volume": 251588.22006, "trades": 2029, "taker_buy_base": 804623.4, "taker_buy_quote": 122173.1547 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1518, "high": 0.1521, "low": 0.1508, "close": 0.151, "volume": 2341671.1, "close_time": 1765745999999, "quote_volume": 354832.3956, "trades": 3437, "taker_buy_base": 1253626.4, "taker_buy_quote": 189989.34413 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.151, "high": 0.1514, "low": 0.15, "close": 0.1507, "volume": 2035966.9, "close_time": 1765749599999, "quote_volume": 306619.46362, "trades": 3209, "taker_buy_base": 1207381.6, "taker_buy_quote": 181817.20268 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1507, "high": 0.1518, "low": 0.15, "close": 0.1513, "volume": 3706561.5, "close_time": 1765753199999, "quote_volume": 559222.19988, "trades": 3441, "taker_buy_base": 2018982.5, "taker_buy_quote": 304670.97669 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1514, "high": 0.1522, "low": 0.15, "close": 0.1513, "volume": 9754130.2, "close_time": 1765756799999, "quote_volume": 1475981.61736, "trades": 7495, "taker_buy_base": 5614792.5, "taker_buy_quote": 849858.82542 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1514, "high": 0.155, "low": 0.1513, "close": 0.1541, "volume": 8994180.4, "close_time": 1765760399999, "quote_volume": 1377337.53248, "trades": 8310, "taker_buy_base": 5858633.4, "taker_buy_quote": 896925.82907 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1541, "high": 0.1551, "low": 0.1531, "close": 0.1542, "volume": 2687163.2, "close_time": 1765763999999, "quote_volume": 413782.02502, "trades": 4198, "taker_buy_base": 1582390.5, "taker_buy_quote": 243714.2961 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1542, "high": 0.1549, "low": 0.1413, "close": 0.1432, "volume": 51236059.5, "close_time": 1765767599999, "quote_volume": 7476331.38249, "trades": 20775, "taker_buy_base": 25871071.1, "taker_buy_quote": 3772321.70095 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1432, "high": 0.1443, "low": 0.1418, "close": 0.1436, "volume": 29958028.5, "close_time": 1765771199999, "quote_volume": 4281797.0788, "trades": 18979, "taker_buy_base": 16816576.6, "taker_buy_quote": 2402302.69123 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1435, "high": 0.1454, "low": 0.1434, "close": 0.1447, "volume": 8743743.7, "close_time": 1765774799999, "quote_volume": 1262512.58803, "trades": 7652, "taker_buy_base": 4401545.7, "taker_buy_quote": 635489.06285 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1447, "high": 0.1458, "low": 0.1436, "close": 0.145, "volume": 1766595.3, "close_time": 1765778399999, "quote_volume": 255873.18997, "trades": 2792, "taker_buy_base": 902497.0, "taker_buy_quote": 130788.86047 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1451, "high": 0.1467, "low": 0.1451, "close": 0.1461, "volume": 2921600.0, "close_time": 1765781999999, "quote_volume": 425677.10292, "trades": 6097, "taker_buy_base": 1766668.5, "taker_buy_quote": 257420.31592 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1461, "high": 0.1467, "low": 0.1442, "close": 0.145, "volume": 2552730.4, "close_time": 1765785599999, "quote_volume": 371415.91276, "trades": 8121, "taker_buy_base": 1465197.8, "taker_buy_quote": 213192.15033 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1449, "high": 0.1456, "low": 0.144, "close": 0.1443, "volume": 3470382.0, "close_time": 1765789199999, "quote_volume": 502406.23754, "trades": 8051, "taker_buy_base": 1749003.9, "taker_buy_quote": 253233.66699 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1442, "high": 0.1446, "low": 0.1417, "close": 0.1439, "volume": 17727935.4, "close_time": 1765792799999, "quote_volume": 2540677.60531, "trades": 26233, "taker_buy_base": 7326924.3, "taker_buy_quote": 1050921.1607 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1438, "high": 0.1439, "low": 0.1419, "close": 0.1428, "volume": 24627866.7, "close_time": 1765796399999, "quote_volume": 3519146.36373, "trades": 26605, "taker_buy_base": 9731456.8, "taker_buy_quote": 1390295.78296 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1427, "high": 0.1454, "low": 0.1422, "close": 0.1441, "volume": 6557675.0, "close_time": 1765799999999, "quote_volume": 943151.70798, "trades": 10312, "taker_buy_base": 3625648.6, "taker_buy_quote": 521568.43226 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1441, "high": 0.1442, "low": 0.143, "close": 0.1434, "volume": 2619574.6, "close_time": 1765803599999, "quote_volume": 375810.68097, "trades": 5905, "taker_buy_base": 1249609.2, "taker_buy_quote": 179288.6313 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1435, "high": 0.1436, "low": 0.1385, "close": 0.14, "volume": 11337997.0, "close_time": 1765807199999, "quote_volume": 1595273.29387, "trades": 10041, "taker_buy_base": 5164691.6, "taker_buy_quote": 726855.40121 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1401, "high": 0.1422, "low": 0.1372, "close": 0.14, "volume": 21541343.3, "close_time": 1765810799999, "quote_volume": 3025357.78753, "trades": 16509, "taker_buy_base": 7960050.8, "taker_buy_quote": 1117560.15125 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.14, "high": 0.1413, "low": 0.1357, "close": 0.1374, "volume": 18503763.5, "close_time": 1765814399999, "quote_volume": 2556666.64248, "trades": 20050, "taker_buy_base": 8727201.7, "taker_buy_quote": 1204630.67259 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1374, "high": 0.1376, "low": 0.1341, "close": 0.1347, "volume": 9572953.3, "close_time": 1765817999999, "quote_volume": 1298997.85452, "trades": 9909, "taker_buy_base": 4483157.0, "taker_buy_quote": 608546.5271 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1346, "high": 0.1352, "low": 0.1326, "close": 0.1328, "volume": 9395439.5, "close_time": 1765821599999, "quote_volume": 1257951.2616, "trades": 8427, "taker_buy_base": 4645361.0, "taker_buy_quote": 622592.53604 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1328, "high": 0.1342, "low": 0.1317, "close": 0.1339, "volume": 5700425.1, "close_time": 1765825199999, "quote_volume": 757285.59452, "trades": 5608, "taker_buy_base": 3056642.2, "taker_buy_quote": 406176.77154 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1339, "high": 0.1359, "low": 0.1334, "close": 0.1346, "volume": 7328209.9, "close_time": 1765828799999, "quote_volume": 985908.36366, "trades": 6027, "taker_buy_base": 3829812.1, "taker_buy_quote": 515322.22307 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1345, "high": 0.1352, "low": 0.1335, "close": 0.134, "volume": 3867446.3, "close_time": 1765832399999, "quote_volume": 519602.1789, "trades": 3643, "taker_buy_base": 1998880.0, "taker_buy_quote": 268573.68374 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.134, "high": 0.1355, "low": 0.1335, "close": 0.1353, "volume": 2805714.5, "close_time": 1765835999999, "quote_volume": 377967.48639, "trades": 2491, "taker_buy_base": 1203942.2, "taker_buy_quote": 162189.5045 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1352, "high": 0.1353, "low": 0.1332, "close": 0.134, "volume": 2030159.1, "close_time": 1765839599999, "quote_volume": 272367.65895, "trades": 1884, "taker_buy_base": 805398.9, "taker_buy_quote": 108181.1826 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.134, "high": 0.1359, "low": 0.1339, "close": 0.1354, "volume": 3882533.5, "close_time": 1765843199999, "quote_volume": 523904.28968, "trades": 3619, "taker_buy_base": 1731963.7, "taker_buy_quote": 233745.00959 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1354, "high": 0.1354, "low": 0.1304, "close": 0.1308, "volume": 5505425.0, "close_time": 1765846799999, "quote_volume": 727642.45255, "trades": 4933, "taker_buy_base": 2038569.7, "taker_buy_quote": 269486.01587 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1308, "high": 0.132, "low": 0.1307, "close": 0.1311, "volume": 2706474.5, "close_time": 1765850399999, "quote_volume": 355034.67243, "trades": 3478, "taker_buy_base": 1486948.3, "taker_buy_quote": 195116.32195 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1312, "high": 0.1342, "low": 0.1308, "close": 0.1338, "volume": 3061047.2, "close_time": 1765853999999, "quote_volume": 405677.20164, "trades": 3444, "taker_buy_base": 1704558.2, "taker_buy_quote": 225677.47962 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1339, "high": 0.135, "low": 0.1323, "close": 0.1336, "volume": 6068514.3, "close_time": 1765857599999, "quote_volume": 810042.88625, "trades": 5494, "taker_buy_base": 2851411.7, "taker_buy_quote": 380861.00531 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1335, "high": 0.1341, "low": 0.1317, "close": 0.1325, "volume": 2645127.4, "close_time": 1765861199999, "quote_volume": 351765.65816, "trades": 6124, "taker_buy_base": 1215967.4, "taker_buy_quote": 161839.43934 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1326, "high": 0.1335, "low": 0.1323, "close": 0.1326, "volume": 1338999.1, "close_time": 1765864799999, "quote_volume": 177796.22953, "trades": 2982, "taker_buy_base": 801807.6, "taker_buy_quote": 106490.56904 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1325, "high": 0.135, "low": 0.1325, "close": 0.1348, "volume": 8294272.0, "close_time": 1765868399999, "quote_volume": 1110325.88308, "trades": 11778, "taker_buy_base": 4404185.0, "taker_buy_quote": 589875.56175 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1347, "high": 0.135, "low": 0.1321, "close": 0.1323, "volume": 10026068.2, "close_time": 1765871999999, "quote_volume": 1339322.54456, "trades": 13202, "taker_buy_base": 4753291.8, "taker_buy_quote": 635297.45136 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1324, "high": 0.1329, "low": 0.1319, "close": 0.1325, "volume": 6944319.2, "close_time": 1765875599999, "quote_volume": 919419.43141, "trades": 9398, "taker_buy_base": 3338016.5, "taker_buy_quote": 442094.11072 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1324, "high": 0.1352, "low": 0.1324, "close": 0.1344, "volume": 10543028.3, "close_time": 1765879199999, "quote_volume": 1413252.6401, "trades": 12494, "taker_buy_base": 5299521.6, "taker_buy_quote": 710246.0252 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1343, "high": 0.1359, "low": 0.1334, "close": 0.135, "volume": 10491417.5, "close_time": 1765882799999, "quote_volume": 1410979.49445, "trades": 12266, "taker_buy_base": 5182470.4, "taker_buy_quote": 697132.75892 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1349, "high": 0.1358, "low": 0.1347, "close": 0.1351, "volume": 5257506.6, "close_time": 1765886399999, "quote_volume": 710233.01651, "trades": 6664, "taker_buy_base": 2637981.8, "taker_buy_quote": 356433.96466 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1351, "high": 0.1358, "low": 0.1331, "close": 0.1336, "volume": 4232327.4, "close_time": 1765889999999, "quote_volume": 568081.55564, "trades": 4124, "taker_buy_base": 1982315.1, "taker_buy_quote": 266141.01048 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1337, "high": 0.1351, "low": 0.1322, "close": 0.1333, "volume": 8668271.6, "close_time": 1765893599999, "quote_volume": 1159870.70145, "trades": 10736, "taker_buy_base": 4334248.5, "taker_buy_quote": 580224.45847 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1333, "high": 0.1355, "low": 0.1324, "close": 0.1347, "volume": 13552526.0, "close_time": 1765897199999, "quote_volume": 1817447.68457, "trades": 18047, "taker_buy_base": 6763393.8, "taker_buy_quote": 907335.73482 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1347, "high": 0.1357, "low": 0.1331, "close": 0.1352, "volume": 13588111.4, "close_time": 1765900799999, "quote_volume": 1824523.03344, "trades": 16002, "taker_buy_base": 6934144.5, "taker_buy_quote": 931515.14631 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1351, "high": 0.136, "low": 0.134, "close": 0.1342, "volume": 9243186.5, "close_time": 1765904399999, "quote_volume": 1247701.99512, "trades": 9350, "taker_buy_base": 4637536.2, "taker_buy_quote": 626060.63767 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1342, "high": 0.1345, "low": 0.1318, "close": 0.1324, "volume": 15762676.8, "close_time": 1765907999999, "quote_volume": 2095328.36712, "trades": 5985, "taker_buy_base": 8024320.7, "taker_buy_quote": 1066604.29383 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1325, "high": 0.1345, "low": 0.1324, "close": 0.1344, "volume": 2586331.9, "close_time": 1765911599999, "quote_volume": 345097.29973, "trades": 4047, "taker_buy_base": 1546833.3, "taker_buy_quote": 206384.34995 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1343, "high": 0.1344, "low": 0.1317, "close": 0.133, "volume": 10661954.5, "close_time": 1765915199999, "quote_volume": 1413265.3324, "trades": 9264, "taker_buy_base": 4826720.9, "taker_buy_quote": 639968.32816 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1329, "high": 0.1338, "low": 0.1322, "close": 0.1327, "volume": 6765242.9, "close_time": 1765918799999, "quote_volume": 899048.2172, "trades": 8309, "taker_buy_base": 3214723.1, "taker_buy_quote": 427506.21137 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1326, "high": 0.1344, "low": 0.1325, "close": 0.134, "volume": 7144625.2, "close_time": 1765922399999, "quote_volume": 954109.45011, "trades": 7450, "taker_buy_base": 3067846.5, "taker_buy_quote": 409607.67774 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1341, "high": 0.1345, "low": 0.1326, "close": 0.1336, "volume": 7966111.3, "close_time": 1765925999999, "quote_volume": 1062882.86408, "trades": 6991, "taker_buy_base": 4003621.8, "taker_buy_quote": 534119.08488 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1336, "high": 0.134, "low": 0.1324, "close": 0.1335, "volume": 9612870.9, "close_time": 1765929599999, "quote_volume": 1280164.63553, "trades": 9835, "taker_buy_base": 5670026.3, "taker_buy_quote": 755138.55568 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1334, "high": 0.1336, "low": 0.132, "close": 0.1324, "volume": 5877558.8, "close_time": 1765933199999, "quote_volume": 778439.98162, "trades": 6875, "taker_buy_base": 2697109.9, "taker_buy_quote": 357387.42053 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1324, "high": 0.1338, "low": 0.1312, "close": 0.1319, "volume": 8989047.8, "close_time": 1765936799999, "quote_volume": 1189902.35867, "trades": 8056, "taker_buy_base": 4316304.1, "taker_buy_quote": 571490.94413 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1318, "high": 0.1328, "low": 0.1313, "close": 0.1317, "volume": 7714005.8, "close_time": 1765940399999, "quote_volume": 1018569.39012, "trades": 6859, "taker_buy_base": 4164516.3, "taker_buy_quote": 549975.60464 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1318, "high": 0.1329, "low": 0.1305, "close": 0.1311, "volume": 8772072.1, "close_time": 1765943999999, "quote_volume": 1153476.70461, "trades": 9549, "taker_buy_base": 4185073.9, "taker_buy_quote": 550700.04279 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.131, "high": 0.1314, "low": 0.126, "close": 0.1282, "volume": 27404476.3, "close_time": 1765947599999, "quote_volume": 3515371.73585, "trades": 15917, "taker_buy_base": 11077292.2, "taker_buy_quote": 1423122.18216 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1281, "high": 0.1304, "low": 0.1276, "close": 0.1303, "volume": 10426880.7, "close_time": 1765951199999, "quote_volume": 1346218.50592, "trades": 10915, "taker_buy_base": 5536461.3, "taker_buy_quote": 715104.3369 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1303, "high": 0.1307, "low": 0.1297, "close": 0.1299, "volume": 5581962.3, "close_time": 1765954799999, "quote_volume": 726936.25236, "trades": 7865, "taker_buy_base": 2683747.4, "taker_buy_quote": 349603.41276 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1299, "high": 0.1303, "low": 0.1293, "close": 0.1297, "volume": 8408289.1, "close_time": 1765958399999, "quote_volume": 1091462.29275, "trades": 9525, "taker_buy_base": 4334185.2, "taker_buy_quote": 562722.07849 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1296, "high": 0.1297, "low": 0.1282, "close": 0.1288, "volume": 9481362.0, "close_time": 1765961999999, "quote_volume": 1222996.46959, "trades": 10100, "taker_buy_base": 4794321.8, "taker_buy_quote": 618656.35674 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1287, "high": 0.1299, "low": 0.1285, "close": 0.1295, "volume": 11767412.8, "close_time": 1765965599999, "quote_volume": 1520389.33019, "trades": 10132, "taker_buy_base": 6908184.5, "taker_buy_quote": 892796.39137 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1294, "high": 0.1303, "low": 0.1282, "close": 0.1286, "volume": 6939528.5, "close_time": 1765969199999, "quote_volume": 895065.94058, "trades": 10225, "taker_buy_base": 3222813.9, "taker_buy_quote": 415647.25025 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1285, "high": 0.1308, "low": 0.1285, "close": 0.1307, "volume": 5310908.0, "close_time": 1765972799999, "quote_volume": 686278.60209, "trades": 6755, "taker_buy_base": 2825498.5, "taker_buy_quote": 365187.98519 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1308, "high": 0.1311, "low": 0.1298, "close": 0.1302, "volume": 6275992.4, "close_time": 1765976399999, "quote_volume": 817577.7847, "trades": 6612, "taker_buy_base": 2920549.9, "taker_buy_quote": 380483.91812 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1303, "high": 0.1313, "low": 0.1297, "close": 0.1311, "volume": 5934571.6, "close_time": 1765979999999, "quote_volume": 772769.35828, "trades": 8219, "taker_buy_base": 3079722.4, "taker_buy_quote": 401113.38562 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.131, "high": 0.1318, "low": 0.1276, "close": 0.1318, "volume": 12518306.4, "close_time": 1765983599999, "quote_volume": 1626660.67806, "trades": 14415, "taker_buy_base": 5949679.0, "taker_buy_quote": 773626.01031 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1317, "high": 0.1338, "low": 0.1289, "close": 0.1292, "volume": 18799581.2, "close_time": 1765987199999, "quote_volume": 2469444.61286, "trades": 20989, "taker_buy_base": 10454510.0, "taker_buy_quote": 1372678.29062 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1293, "high": 0.1303, "low": 0.1246, "close": 0.1271, "volume": 22140147.7, "close_time": 1765990799999, "quote_volume": 2808590.81819, "trades": 23718, "taker_buy_base": 9940098.6, "taker_buy_quote": 1260014.84796 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.127, "high": 0.1282, "low": 0.125, "close": 0.1253, "volume": 9580898.9, "close_time": 1765994399999, "quote_volume": 1211735.74864, "trades": 12468, "taker_buy_base": 4798363.7, "taker_buy_quote": 606976.77962 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1253, "high": 0.1261, "low": 0.1237, "close": 0.124, "volume": 11610271.6, "close_time": 1765997999999, "quote_volume": 1449351.73856, "trades": 12597, "taker_buy_base": 5893355.9, "taker_buy_quote": 735867.68969 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1241, "high": 0.1245, "low": 0.1223, "close": 0.1238, "volume": 10580297.8, "close_time": 1766001599999, "quote_volume": 1306682.13441, "trades": 10620, "taker_buy_base": 5329350.3, "taker_buy_quote": 658260.38865 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1237, "high": 0.125, "low": 0.1233, "close": 0.1244, "volume": 9070375.5, "close_time": 1766005199999, "quote_volume": 1126520.29101, "trades": 8332, "taker_buy_base": 5350321.0, "taker_buy_quote": 664524.37221 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1243, "high": 0.1265, "low": 0.1243, "close": 0.1254, "volume": 11594366.8, "close_time": 1766008799999, "quote_volume": 1455737.12361, "trades": 8491, "taker_buy_base": 6506330.1, "taker_buy_quote": 816870.57862 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1254, "high": 0.1258, "low": 0.1241, "close": 0.1253, "volume": 8740246.6, "close_time": 1766012399999, "quote_volume": 1092653.41558, "trades": 7835, "taker_buy_base": 4800371.6, "taker_buy_quote": 600165.57708 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1252, "high": 0.1257, "low": 0.1244, "close": 0.1253, "volume": 5898997.2, "close_time": 1766015999999, "quote_volume": 737623.83197, "trades": 6674, "taker_buy_base": 3175411.8, "taker_buy_quote": 397180.75393 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1253, "high": 0.1254, "low": 0.1242, "close": 0.1248, "volume": 7931357.3, "close_time": 1766019599999, "quote_volume": 988726.28344, "trades": 8182, "taker_buy_base": 4053659.5, "taker_buy_quote": 505485.78407 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1247, "high": 0.1248, "low": 0.1211, "close": 0.1217, "volume": 13818114.1, "close_time": 1766023199999, "quote_volume": 1686698.11887, "trades": 13712, "taker_buy_base": 6330330.8, "taker_buy_quote": 772728.48384 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1217, "high": 0.1238, "low": 0.1212, "close": 0.1225, "volume": 11702334.4, "close_time": 1766026799999, "quote_volume": 1436018.11484, "trades": 13227, "taker_buy_base": 5276423.7, "taker_buy_quote": 647318.1889 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1224, "high": 0.1234, "low": 0.1211, "close": 0.1215, "volume": 10603572.3, "close_time": 1766030399999, "quote_volume": 1295024.94064, "trades": 10363, "taker_buy_base": 5702405.0, "taker_buy_quote": 696533.60251 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1214, "high": 0.1224, "low": 0.1213, "close": 0.1219, "volume": 9351626.2, "close_time": 1766033999999, "quote_volume": 1138660.61501, "trades": 9877, "taker_buy_base": 4809832.5, "taker_buy_quote": 585825.30836 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1218, "high": 0.122, "low": 0.1187, "close": 0.1192, "volume": 10963851.9, "close_time": 1766037599999, "quote_volume": 1314686.22683, "trades": 10124, "taker_buy_base": 5546484.9, "taker_buy_quote": 665133.83483 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1191, "high": 0.1205, "low": 0.1188, "close": 0.1201, "volume": 6654823.8, "close_time": 1766041199999, "quote_volume": 797903.32212, "trades": 7149, "taker_buy_base": 3439688.2, "taker_buy_quote": 412478.71454 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1201, "high": 0.1207, "low": 0.1189, "close": 0.1196, "volume": 6688321.6, "close_time": 1766044799999, "quote_volume": 801400.57671, "trades": 6517, "taker_buy_base": 3424156.8, "taker_buy_quote": 410319.73821 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1195, "high": 0.1207, "low": 0.1193, "close": 0.1207, "volume": 7370386.5, "close_time": 1766048399999, "quote_volume": 885380.73539, "trades": 6876, "taker_buy_base": 3767488.0, "taker_buy_quote": 452677.70686 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1206, "high": 0.1214, "low": 0.1199, "close": 0.1212, "volume": 10506286.5, "close_time": 1766051999999, "quote_volume": 1267378.07266, "trades": 6982, "taker_buy_base": 4368289.7, "taker_buy_quote": 527035.86749 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1211, "high": 0.1257, "low": 0.121, "close": 0.1245, "volume": 24178767.5, "close_time": 1766055599999, "quote_volume": 3003807.73206, "trades": 15232, "taker_buy_base": 13458517.9, "taker_buy_quote": 1670871.75676 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1245, "high": 0.1256, "low": 0.1235, "close": 0.1254, "volume": 14242059.0, "close_time": 1766059199999, "quote_volume": 1773710.19256, "trades": 14552, "taker_buy_base": 7276711.8, "taker_buy_quote": 906423.71057 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1254, "high": 0.1255, "low": 0.1237, "close": 0.1245, "volume": 8403640.1, "close_time": 1766062799999, "quote_volume": 1046805.24614, "trades": 4428, "taker_buy_base": 3827381.0, "taker_buy_quote": 476938.44719 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1246, "high": 0.1272, "low": 0.1243, "close": 0.1267, "volume": 19526169.4, "close_time": 1766066399999, "quote_volume": 2458590.86027, "trades": 10774, "taker_buy_base": 10511001.4, "taker_buy_quote": 1323166.39265 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1267, "high": 0.1279, "low": 0.1247, "close": 0.1258, "volume": 15034393.7, "close_time": 1766069999999, "quote_volume": 1897231.3647, "trades": 10602, "taker_buy_base": 7928201.6, "taker_buy_quote": 1000490.41299 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1257, "high": 0.1269, "low": 0.1246, "close": 0.126, "volume": 12830226.7, "close_time": 1766073599999, "quote_volume": 1612387.18053, "trades": 14399, "taker_buy_base": 6750173.4, "taker_buy_quote": 848297.94638 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.126, "high": 0.1262, "low": 0.1242, "close": 0.1245, "volume": 6030796.6, "close_time": 1766077199999, "quote_volume": 754240.92696, "trades": 5065, "taker_buy_base": 3124077.4, "taker_buy_quote": 390645.42327 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1245, "high": 0.1245, "low": 0.117, "close": 0.1195, "volume": 37559954.9, "close_time": 1766080799999, "quote_volume": 4510414.05834, "trades": 18842, "taker_buy_base": 17737655.8, "taker_buy_quote": 2129211.96364 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1195, "high": 0.1208, "low": 0.1177, "close": 0.1178, "volume": 6929356.6, "close_time": 1766084399999, "quote_volume": 828501.13518, "trades": 5878, "taker_buy_base": 3964464.6, "taker_buy_quote": 474018.73739 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1178, "high": 0.1188, "low": 0.1152, "close": 0.1153, "volume": 11110439.7, "close_time": 1766087999999, "quote_volume": 1296940.11252, "trades": 11531, "taker_buy_base": 5215300.6, "taker_buy_quote": 608882.95956 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1154, "high": 0.1175, "low": 0.1152, "close": 0.1165, "volume": 5454938.0, "close_time": 1766091599999, "quote_volume": 636735.57057, "trades": 7751, "taker_buy_base": 2797476.4, "taker_buy_quote": 326530.40738 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1165, "high": 0.1196, "low": 0.1165, "close": 0.1195, "volume": 7201949.4, "close_time": 1766095199999, "quote_volume": 852195.51067, "trades": 6819, "taker_buy_base": 4412368.7, "taker_buy_quote": 522190.26757 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1196, "high": 0.12, "low": 0.1189, "close": 0.1194, "volume": 2810439.9, "close_time": 1766098799999, "quote_volume": 335778.54355, "trades": 3329, "taker_buy_base": 1225499.8, "taker_buy_quote": 146446.59371 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1194, "high": 0.1196, "low": 0.1186, "close": 0.1192, "volume": 2947314.6, "close_time": 1766102399999, "quote_volume": 351142.82613, "trades": 3059, "taker_buy_base": 1359672.1, "taker_buy_quote": 162016.4617 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1192, "high": 0.1195, "low": 0.1181, "close": 0.1183, "volume": 3248052.5, "close_time": 1766105999999, "quote_volume": 386339.24295, "trades": 3777, "taker_buy_base": 1616170.9, "taker_buy_quote": 192245.93133 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1183, "high": 0.1183, "low": 0.1152, "close": 0.1162, "volume": 5015489.8, "close_time": 1766109599999, "quote_volume": 584866.2026, "trades": 4938, "taker_buy_base": 2402298.6, "taker_buy_quote": 280200.91723 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1162, "high": 0.1199, "low": 0.1161, "close": 0.1199, "volume": 6757529.3, "close_time": 1766113199999, "quote_volume": 797320.14128, "trades": 8908, "taker_buy_base": 3723594.7, "taker_buy_quote": 439723.34536 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1198, "high": 0.1233, "low": 0.1195, "close": 0.1217, "volume": 15805190.0, "close_time": 1766116799999, "quote_volume": 1918597.3131, "trades": 16868, "taker_buy_base": 8516624.1, "taker_buy_quote": 1034366.45728 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1217, "high": 0.1228, "low": 0.121, "close": 0.1222, "volume": 10649722.8, "close_time": 1766120399999, "quote_volume": 1300624.33023, "trades": 9333, "taker_buy_base": 6224198.6, "taker_buy_quote": 760431.14281 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1222, "high": 0.1243, "low": 0.122, "close": 0.1232, "volume": 8284411.7, "close_time": 1766123999999, "quote_volume": 1021038.64869, "trades": 6554, "taker_buy_base": 4539149.0, "taker_buy_quote": 559569.82446 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1231, "high": 0.1236, "low": 0.1221, "close": 0.123, "volume": 12550767.3, "close_time": 1766127599999, "quote_volume": 1541485.00347, "trades": 7574, "taker_buy_base": 6249942.7, "taker_buy_quote": 767734.57551 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1229, "high": 0.1252, "low": 0.1225, "close": 0.123, "volume": 16282422.9, "close_time": 1766131199999, "quote_volume": 2014982.83928, "trades": 7896, "taker_buy_base": 8734479.4, "taker_buy_quote": 1080798.86826 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.123, "high": 0.1237, "low": 0.1224, "close": 0.1233, "volume": 8393711.5, "close_time": 1766134799999, "quote_volume": 1033984.86965, "trades": 4960, "taker_buy_base": 5047813.5, "taker_buy_quote": 621901.57099 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1218, "close": 0.1224, "volume": 3769608.5, "close_time": 1766138399999, "quote_volume": 461667.0715, "trades": 4810, "taker_buy_base": 1911363.7, "taker_buy_quote": 234141.34573 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1225, "high": 0.1231, "low": 0.122, "close": 0.1225, "volume": 7113070.5, "close_time": 1766141999999, "quote_volume": 870805.02496, "trades": 7186, "taker_buy_base": 3531939.5, "taker_buy_quote": 432501.9606 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1225, "high": 0.1266, "low": 0.122, "close": 0.1259, "volume": 18137507.0, "close_time": 1766145599999, "quote_volume": 2258844.53768, "trades": 7261, "taker_buy_base": 11424500.9, "taker_buy_quote": 1421026.7522 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.126, "high": 0.1265, "low": 0.1247, "close": 0.1255, "volume": 6094813.2, "close_time": 1766149199999, "quote_volume": 766440.41848, "trades": 3816, "taker_buy_base": 3382269.1, "taker_buy_quote": 425331.07019 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1255, "high": 0.1262, "low": 0.1244, "close": 0.1253, "volume": 4758910.5, "close_time": 1766152799999, "quote_volume": 596078.33479, "trades": 3140, "taker_buy_base": 1961655.2, "taker_buy_quote": 245745.60334 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1253, "high": 0.1273, "low": 0.1245, "close": 0.1258, "volume": 9362998.1, "close_time": 1766156399999, "quote_volume": 1175992.76923, "trades": 7205, "taker_buy_base": 3971270.9, "taker_buy_quote": 499165.10406 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1258, "high": 0.128, "low": 0.1254, "close": 0.1262, "volume": 6382240.4, "close_time": 1766159999999, "quote_volume": 808033.76257, "trades": 8640, "taker_buy_base": 3392300.1, "taker_buy_quote": 429789.09281 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1262, "high": 0.1316, "low": 0.1259, "close": 0.1301, "volume": 12268907.8, "close_time": 1766163599999, "quote_volume": 1589146.11886, "trades": 10717, "taker_buy_base": 7018092.6, "taker_buy_quote": 907721.11316 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.13, "high": 0.1301, "low": 0.1267, "close": 0.1272, "volume": 16096798.0, "close_time": 1766167199999, "quote_volume": 2067098.80067, "trades": 9021, "taker_buy_base": 6573632.9, "taker_buy_quote": 843133.12221 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1273, "high": 0.1304, "low": 0.127, "close": 0.1301, "volume": 6764430.8, "close_time": 1766170799999, "quote_volume": 872665.60935, "trades": 5750, "taker_buy_base": 4094112.5, "taker_buy_quote": 528427.84568 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1301, "high": 0.1348, "low": 0.1298, "close": 0.1344, "volume": 7690209.0, "close_time": 1766174399999, "quote_volume": 1022765.89413, "trades": 7703, "taker_buy_base": 4373576.3, "taker_buy_quote": 581871.0299 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1345, "high": 0.1387, "low": 0.1317, "close": 0.1339, "volume": 29210671.9, "close_time": 1766177999999, "quote_volume": 3939318.16093, "trades": 23297, "taker_buy_base": 15309347.5, "taker_buy_quote": 2065813.87599 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1312, "close": 0.1316, "volume": 12468017.9, "close_time": 1766181599999, "quote_volume": 1646112.33921, "trades": 7255, "taker_buy_base": 5343899.6, "taker_buy_quote": 705379.02283 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1316, "high": 0.1326, "low": 0.131, "close": 0.1316, "volume": 3509919.2, "close_time": 1766185199999, "quote_volume": 462577.54801, "trades": 3863, "taker_buy_base": 1634494.4, "taker_buy_quote": 215590.46375 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1315, "high": 0.1315, "low": 0.1302, "close": 0.1312, "volume": 2249348.9, "close_time": 1766188799999, "quote_volume": 294253.84867, "trades": 2345, "taker_buy_base": 1068312.0, "taker_buy_quote": 139748.70289 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1312, "high": 0.1314, "low": 0.13, "close": 0.1312, "volume": 1770740.7, "close_time": 1766192399999, "quote_volume": 231226.1017, "trades": 2056, "taker_buy_base": 1030054.3, "taker_buy_quote": 134533.33623 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1311, "high": 0.1321, "low": 0.1307, "close": 0.1319, "volume": 2516332.8, "close_time": 1766195999999, "quote_volume": 331174.81067, "trades": 2392, "taker_buy_base": 1555919.0, "taker_buy_quote": 204805.68169 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1319, "high": 0.1319, "low": 0.1303, "close": 0.1308, "volume": 1637703.3, "close_time": 1766199599999, "quote_volume": 214652.88556, "trades": 2124, "taker_buy_base": 830024.7, "taker_buy_quote": 108804.98754 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1307, "high": 0.1307, "low": 0.1293, "close": 0.1295, "volume": 3053843.5, "close_time": 1766203199999, "quote_volume": 396632.57588, "trades": 2467, "taker_buy_base": 1293293.4, "taker_buy_quote": 168007.73549 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1295, "high": 0.1304, "low": 0.1294, "close": 0.1298, "volume": 2157247.3, "close_time": 1766206799999, "quote_volume": 280210.36785, "trades": 1943, "taker_buy_base": 1047666.9, "taker_buy_quote": 136111.65856 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1299, "high": 0.1304, "low": 0.1293, "close": 0.1301, "volume": 858602.5, "close_time": 1766210399999, "quote_volume": 111570.05748, "trades": 1315, "taker_buy_base": 464482.5, "taker_buy_quote": 60346.59372 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1301, "high": 0.1308, "low": 0.1285, "close": 0.1296, "volume": 2502129.9, "close_time": 1766213999999, "quote_volume": 324045.01707, "trades": 2311, "taker_buy_base": 1145083.3, "taker_buy_quote": 148333.76351 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1296, "high": 0.1303, "low": 0.1293, "close": 0.1301, "volume": 1165166.0, "close_time": 1766217599999, "quote_volume": 151360.93296, "trades": 1325, "taker_buy_base": 530999.6, "taker_buy_quote": 68972.53547 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1301, "high": 0.1322, "low": 0.1299, "close": 0.1313, "volume": 2624776.9, "close_time": 1766221199999, "quote_volume": 344618.58493, "trades": 2367, "taker_buy_base": 1670536.2, "taker_buy_quote": 219362.97077 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1313, "high": 0.132, "low": 0.131, "close": 0.1312, "volume": 2300929.6, "close_time": 1766224799999, "quote_volume": 302391.28047, "trades": 1994, "taker_buy_base": 1043024.8, "taker_buy_quote": 137052.40067 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1312, "high": 0.1314, "low": 0.1301, "close": 0.1301, "volume": 1584570.7, "close_time": 1766228399999, "quote_volume": 206776.12195, "trades": 1682, "taker_buy_base": 628166.5, "taker_buy_quote": 81985.44444 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.13, "high": 0.1322, "low": 0.13, "close": 0.132, "volume": 2630749.1, "close_time": 1766231999999, "quote_volume": 344551.61759, "trades": 2153, "taker_buy_base": 1239197.1, "taker_buy_quote": 162226.37453 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.132, "high": 0.1323, "low": 0.1309, "close": 0.1313, "volume": 1743443.9, "close_time": 1766235599999, "quote_volume": 229576.48696, "trades": 1564, "taker_buy_base": 666198.1, "taker_buy_quote": 87625.86998 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1313, "high": 0.1319, "low": 0.1298, "close": 0.131, "volume": 3197751.0, "close_time": 1766239199999, "quote_volume": 417697.03854, "trades": 3411, "taker_buy_base": 1381182.6, "taker_buy_quote": 180520.15583 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1309, "high": 0.1311, "low": 0.1296, "close": 0.1307, "volume": 7193734.9, "close_time": 1766242799999, "quote_volume": 936652.71994, "trades": 3626, "taker_buy_base": 3658554.0, "taker_buy_quote": 476169.17856 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1306, "high": 0.1307, "low": 0.1286, "close": 0.129, "volume": 3689131.2, "close_time": 1766246399999, "quote_volume": 477672.38198, "trades": 2868, "taker_buy_base": 1450193.3, "taker_buy_quote": 187627.99273 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1291, "high": 0.1296, "low": 0.1289, "close": 0.1296, "volume": 1012789.5, "close_time": 1766249999999, "quote_volume": 130903.04416, "trades": 1530, "taker_buy_base": 445717.0, "taker_buy_quote": 57626.4919 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1296, "high": 0.1321, "low": 0.1296, "close": 0.1319, "volume": 4860573.0, "close_time": 1766253599999, "quote_volume": 638118.98438, "trades": 3773, "taker_buy_base": 2486246.2, "taker_buy_quote": 326308.79687 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1319, "high": 0.1391, "low": 0.1318, "close": 0.139, "volume": 10534290.7, "close_time": 1766257199999, "quote_volume": 1431467.02534, "trades": 10914, "taker_buy_base": 6611748.9, "taker_buy_quote": 898499.9189 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.139, "high": 0.1404, "low": 0.1374, "close": 0.1396, "volume": 9494751.0, "close_time": 1766260799999, "quote_volume": 1322689.96, "trades": 8897, "taker_buy_base": 5893658.6, "taker_buy_quote": 821096.50867 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1396, "high": 0.1426, "low": 0.1384, "close": 0.1385, "volume": 10663994.0, "close_time": 1766264399999, "quote_volume": 1499140.15689, "trades": 9940, "taker_buy_base": 5733085.1, "taker_buy_quote": 806393.15029 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1384, "high": 0.1395, "low": 0.1362, "close": 0.1363, "volume": 5639306.4, "close_time": 1766267999999, "quote_volume": 776017.9701, "trades": 5998, "taker_buy_base": 2649235.5, "taker_buy_quote": 364441.65262 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1362, "high": 0.1367, "low": 0.1353, "close": 0.1359, "volume": 2014865.9, "close_time": 1766271599999, "quote_volume": 273719.3453, "trades": 2972, "taker_buy_base": 1049609.9, "taker_buy_quote": 142624.23809 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1359, "high": 0.1376, "low": 0.1358, "close": 0.1369, "volume": 3960425.3, "close_time": 1766275199999, "quote_volume": 541236.27721, "trades": 3773, "taker_buy_base": 2531898.5, "taker_buy_quote": 345975.78043 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1369, "high": 0.1369, "low": 0.1345, "close": 0.1349, "volume": 3172345.4, "close_time": 1766278799999, "quote_volume": 429310.47726, "trades": 3133, "taker_buy_base": 1420467.6, "taker_buy_quote": 192185.32993 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1349, "high": 0.1349, "low": 0.133, "close": 0.1333, "volume": 3616295.4, "close_time": 1766282399999, "quote_volume": 483417.42938, "trades": 3241, "taker_buy_base": 1588827.3, "taker_buy_quote": 212332.48864 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1333, "high": 0.1336, "low": 0.1306, "close": 0.131, "volume": 6997402.5, "close_time": 1766285999999, "quote_volume": 923551.07852, "trades": 4716, "taker_buy_base": 2150922.8, "taker_buy_quote": 284167.14334 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.131, "high": 0.1327, "low": 0.1307, "close": 0.1324, "volume": 3390730.0, "close_time": 1766289599999, "quote_volume": 446547.24517, "trades": 2788, "taker_buy_base": 1687642.3, "taker_buy_quote": 222265.40722 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1324, "high": 0.1337, "low": 0.1321, "close": 0.1326, "volume": 3793970.3, "close_time": 1766293199999, "quote_volume": 504566.56497, "trades": 2888, "taker_buy_base": 1957854.6, "taker_buy_quote": 260364.85888 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1327, "high": 0.1335, "low": 0.1326, "close": 0.1329, "volume": 949576.9, "close_time": 1766296799999, "quote_volume": 126352.01359, "trades": 1248, "taker_buy_base": 571320.6, "taker_buy_quote": 76019.66098 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1329, "high": 0.134, "low": 0.1328, "close": 0.1333, "volume": 1628551.5, "close_time": 1766300399999, "quote_volume": 217419.95919, "trades": 1564, "taker_buy_base": 921562.7, "taker_buy_quote": 123059.52419 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1333, "high": 0.1339, "low": 0.1324, "close": 0.1332, "volume": 2827879.7, "close_time": 1766303999999, "quote_volume": 376162.52202, "trades": 2479, "taker_buy_base": 1429073.2, "taker_buy_quote": 190096.15672 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1332, "high": 0.1346, "low": 0.1326, "close": 0.1337, "volume": 3088479.4, "close_time": 1766307599999, "quote_volume": 412191.47876, "trades": 3919, "taker_buy_base": 1460377.1, "taker_buy_quote": 194872.78682 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1337, "high": 0.1338, "low": 0.1325, "close": 0.1331, "volume": 2623953.6, "close_time": 1766311199999, "quote_volume": 348920.55565, "trades": 2825, "taker_buy_base": 1516421.0, "taker_buy_quote": 201587.23434 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.133, "high": 0.1332, "low": 0.1312, "close": 0.1317, "volume": 1772041.4, "close_time": 1766314799999, "quote_volume": 234023.5249, "trades": 2477, "taker_buy_base": 832736.8, "taker_buy_quote": 109922.65024 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1318, "high": 0.1323, "low": 0.1311, "close": 0.1311, "volume": 1395885.4, "close_time": 1766318399999, "quote_volume": 183907.17807, "trades": 1390, "taker_buy_base": 942793.6, "taker_buy_quote": 124225.85575 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1311, "high": 0.1322, "low": 0.1306, "close": 0.1315, "volume": 3066897.3, "close_time": 1766321999999, "quote_volume": 403013.18028, "trades": 3597, "taker_buy_base": 1958508.9, "taker_buy_quote": 257366.3899 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1315, "high": 0.1337, "low": 0.127, "close": 0.1275, "volume": 14349785.4, "close_time": 1766325599999, "quote_volume": 1865331.76262, "trades": 12160, "taker_buy_base": 6189079.8, "taker_buy_quote": 805931.7149 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1275, "high": 0.13, "low": 0.1272, "close": 0.1293, "volume": 6451412.6, "close_time": 1766329199999, "quote_volume": 828884.34781, "trades": 5960, "taker_buy_base": 3230944.9, "taker_buy_quote": 415280.31964 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1293, "high": 0.1293, "low": 0.1277, "close": 0.1284, "volume": 2202113.7, "close_time": 1766332799999, "quote_volume": 282902.28279, "trades": 2918, "taker_buy_base": 1273079.9, "taker_buy_quote": 163565.93609 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1284, "high": 0.1296, "low": 0.1282, "close": 0.1295, "volume": 2649525.9, "close_time": 1766336399999, "quote_volume": 341732.58365, "trades": 3603, "taker_buy_base": 1494669.6, "taker_buy_quote": 192751.03609 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1295, "high": 0.1312, "low": 0.129, "close": 0.1292, "volume": 5702268.2, "close_time": 1766339999999, "quote_volume": 740824.99497, "trades": 4742, "taker_buy_base": 3297258.9, "taker_buy_quote": 429097.97822 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1278, "close": 0.1288, "volume": 4147430.6, "close_time": 1766343599999, "quote_volume": 532738.11909, "trades": 3348, "taker_buy_base": 1342623.0, "taker_buy_quote": 172506.09416 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1288, "high": 0.1299, "low": 0.1286, "close": 0.1295, "volume": 1399840.8, "close_time": 1766347199999, "quote_volume": 180839.94136, "trades": 2067, "taker_buy_base": 687864.7, "taker_buy_quote": 88864.11877 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1294, "high": 0.1294, "low": 0.1281, "close": 0.1284, "volume": 5468163.6, "close_time": 1766350799999, "quote_volume": 703689.13755, "trades": 3077, "taker_buy_base": 2713385.4, "taker_buy_quote": 349477.44777 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1285, "high": 0.1288, "low": 0.1273, "close": 0.1275, "volume": 1236314.6, "close_time": 1766354399999, "quote_volume": 158236.78699, "trades": 1689, "taker_buy_base": 494623.3, "taker_buy_quote": 63336.64294 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1275, "high": 0.1304, "low": 0.1274, "close": 0.1301, "volume": 1664624.0, "close_time": 1766357999999, "quote_volume": 213773.95949, "trades": 2419, "taker_buy_base": 1055587.3, "taker_buy_quote": 135583.92275 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1302, "high": 0.131, "low": 0.1291, "close": 0.1293, "volume": 1638759.1, "close_time": 1766361599999, "quote_volume": 212744.49012, "trades": 2090, "taker_buy_base": 1007335.1, "taker_buy_quote": 130747.97518 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1293, "high": 0.1317, "low": 0.1287, "close": 0.1289, "volume": 4999275.3, "close_time": 1766365199999, "quote_volume": 649568.28364, "trades": 8016, "taker_buy_base": 2527343.6, "taker_buy_quote": 328473.32663 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1289, "high": 0.1309, "low": 0.1288, "close": 0.1299, "volume": 1965603.9, "close_time": 1766368799999, "quote_volume": 255155.34634, "trades": 3136, "taker_buy_base": 1124334.9, "taker_buy_quote": 145912.75208 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1299, "high": 0.1319, "low": 0.1278, "close": 0.1316, "volume": 3917561.4, "close_time": 1766372399999, "quote_volume": 507433.30401, "trades": 4225, "taker_buy_base": 2236473.3, "taker_buy_quote": 289723.35722 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1317, "high": 0.1332, "low": 0.1301, "close": 0.1311, "volume": 2886513.7, "close_time": 1766375999999, "quote_volume": 380023.44699, "trades": 3824, "taker_buy_base": 1599975.9, "taker_buy_quote": 210696.7761 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1312, "high": 0.1322, "low": 0.1307, "close": 0.132, "volume": 1355169.4, "close_time": 1766379599999, "quote_volume": 178041.55564, "trades": 2210, "taker_buy_base": 609325.4, "taker_buy_quote": 80000.12908 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1319, "high": 0.1341, "low": 0.1316, "close": 0.133, "volume": 5133357.7, "close_time": 1766383199999, "quote_volume": 682622.38345, "trades": 5480, "taker_buy_base": 2562877.2, "taker_buy_quote": 340933.06051 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1329, "high": 0.1335, "low": 0.132, "close": 0.1322, "volume": 2860457.7, "close_time": 1766386799999, "quote_volume": 379097.5865, "trades": 4038, "taker_buy_base": 1208599.8, "taker_buy_quote": 160140.91877 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1322, "high": 0.1346, "low": 0.1319, "close": 0.1335, "volume": 3438376.8, "close_time": 1766390399999, "quote_volume": 459169.59336, "trades": 4653, "taker_buy_base": 1795118.5, "taker_buy_quote": 239647.58479 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1335, "high": 0.1344, "low": 0.1328, "close": 0.1336, "volume": 7405349.5, "close_time": 1766393999999, "quote_volume": 989061.42421, "trades": 6790, "taker_buy_base": 2509093.7, "taker_buy_quote": 335094.22837 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1337, "high": 0.134, "low": 0.1322, "close": 0.1333, "volume": 4268431.9, "close_time": 1766397599999, "quote_volume": 567952.83765, "trades": 3834, "taker_buy_base": 1581550.7, "taker_buy_quote": 210358.44502 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1334, "high": 0.1365, "low": 0.1327, "close": 0.1344, "volume": 8709879.3, "close_time": 1766401199999, "quote_volume": 1173905.85467, "trades": 7599, "taker_buy_base": 4118533.5, "taker_buy_quote": 554907.17361 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1344, "high": 0.1353, "low": 0.1335, "close": 0.1341, "volume": 6262217.5, "close_time": 1766404799999, "quote_volume": 842666.12926, "trades": 5583, "taker_buy_base": 3139717.7, "taker_buy_quote": 422724.22907 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1342, "high": 0.1349, "low": 0.1332, "close": 0.1337, "volume": 4123595.0, "close_time": 1766408399999, "quote_volume": 552583.87918, "trades": 4989, "taker_buy_base": 1705558.5, "taker_buy_quote": 228655.57478 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1337, "high": 0.1341, "low": 0.1323, "close": 0.1329, "volume": 4288469.4, "close_time": 1766411999999, "quote_volume": 570073.72473, "trades": 4572, "taker_buy_base": 1771484.3, "taker_buy_quote": 235472.34558 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1328, "high": 0.1339, "low": 0.131, "close": 0.1328, "volume": 5287542.2, "close_time": 1766415599999, "quote_volume": 700460.6223, "trades": 7606, "taker_buy_base": 2259681.4, "taker_buy_quote": 299394.25829 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1328, "high": 0.1338, "low": 0.1309, "close": 0.1323, "volume": 6062142.3, "close_time": 1766419199999, "quote_volume": 800334.36378, "trades": 7552, "taker_buy_base": 2620765.9, "taker_buy_quote": 346162.60845 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1323, "high": 0.1358, "low": 0.1323, "close": 0.1346, "volume": 7092300.2, "close_time": 1766422799999, "quote_volume": 954844.34786, "trades": 6495, "taker_buy_base": 3900305.4, "taker_buy_quote": 524976.57788 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1346, "high": 0.1371, "low": 0.1331, "close": 0.1362, "volume": 3973422.7, "close_time": 1766426399999, "quote_volume": 536562.1554, "trades": 5341, "taker_buy_base": 1694699.4, "taker_buy_quote": 229006.94486 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1361, "high": 0.1364, "low": 0.1348, "close": 0.1358, "volume": 3846478.8, "close_time": 1766429999999, "quote_volume": 521588.74255, "trades": 5089, "taker_buy_base": 1697647.4, "taker_buy_quote": 230235.05261 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1358, "high": 0.1358, "low": 0.1278, "close": 0.1285, "volume": 14508352.2, "close_time": 1766433599999, "quote_volume": 1905157.50586, "trades": 13126, "taker_buy_base": 5938494.9, "taker_buy_quote": 780396.0433 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1284, "high": 0.1294, "low": 0.1266, "close": 0.1282, "volume": 6670960.8, "close_time": 1766437199999, "quote_volume": 852926.2895, "trades": 8497, "taker_buy_base": 3723824.4, "taker_buy_quote": 476044.42763 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1282, "high": 0.1295, "low": 0.1282, "close": 0.129, "volume": 2172854.9, "close_time": 1766440799999, "quote_volume": 280326.10505, "trades": 3130, "taker_buy_base": 921275.8, "taker_buy_quote": 118808.14813 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1289, "high": 0.1293, "low": 0.1276, "close": 0.129, "volume": 2078152.3, "close_time": 1766444399999, "quote_volume": 266594.6944, "trades": 2885, "taker_buy_base": 939615.0, "taker_buy_quote": 120498.20698 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1289, "high": 0.1289, "low": 0.1272, "close": 0.1284, "volume": 2621077.3, "close_time": 1766447999999, "quote_volume": 335622.12234, "trades": 2225, "taker_buy_base": 1273550.1, "taker_buy_quote": 163054.18239 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1251, "close": 0.1269, "volume": 9859962.6, "close_time": 1766451599999, "quote_volume": 1248734.02151, "trades": 6433, "taker_buy_base": 3816927.0, "taker_buy_quote": 482817.31858 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1268, "high": 0.1272, "low": 0.1258, "close": 0.127, "volume": 2432725.7, "close_time": 1766455199999, "quote_volume": 307838.50448, "trades": 2641, "taker_buy_base": 975318.9, "taker_buy_quote": 123383.66372 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1269, "high": 0.1276, "low": 0.1254, "close": 0.1262, "volume": 2386336.1, "close_time": 1766458799999, "quote_volume": 302109.83345, "trades": 3478, "taker_buy_base": 1232801.8, "taker_buy_quote": 156078.23825 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1249, "close": 0.1255, "volume": 3130116.0, "close_time": 1766462399999, "quote_volume": 392828.0421, "trades": 3455, "taker_buy_base": 1383591.2, "taker_buy_quote": 173643.40568 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1255, "high": 0.1257, "low": 0.1246, "close": 0.1251, "volume": 2222425.3, "close_time": 1766465999999, "quote_volume": 278176.65376, "trades": 2591, "taker_buy_base": 1019576.5, "taker_buy_quote": 127623.4995 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1251, "high": 0.1254, "low": 0.124, "close": 0.125, "volume": 2043827.9, "close_time": 1766469599999, "quote_volume": 255071.90221, "trades": 2801, "taker_buy_base": 990824.1, "taker_buy_quote": 123619.97318 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.125, "high": 0.1256, "low": 0.1239, "close": 0.1241, "volume": 1821307.6, "close_time": 1766473199999, "quote_volume": 226638.19361, "trades": 3356, "taker_buy_base": 672789.9, "taker_buy_quote": 83769.61395 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1241, "high": 0.1252, "low": 0.1236, "close": 0.1249, "volume": 3345912.0, "close_time": 1766476799999, "quote_volume": 416021.54234, "trades": 2997, "taker_buy_base": 1790305.6, "taker_buy_quote": 222685.82931 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1233, "close": 0.1238, "volume": 2758118.5, "close_time": 1766480399999, "quote_volume": 342226.966, "trades": 2266, "taker_buy_base": 1109967.6, "taker_buy_quote": 137691.52333 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1238, "high": 0.125, "low": 0.1236, "close": 0.1248, "volume": 2696629.0, "close_time": 1766483999999, "quote_volume": 335097.46267, "trades": 2713, "taker_buy_base": 1285585.9, "taker_buy_quote": 159792.34821 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1248, "high": 0.1252, "low": 0.1244, "close": 0.1246, "volume": 1299870.2, "close_time": 1766487599999, "quote_volume": 162180.36785, "trades": 2283, "taker_buy_base": 712447.4, "taker_buy_quote": 88900.95878 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1246, "high": 0.1266, "low": 0.1245, "close": 0.1258, "volume": 2543832.1, "close_time": 1766491199999, "quote_volume": 319524.28089, "trades": 3114, "taker_buy_base": 1441350.5, "taker_buy_quote": 181092.19903 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1246, "close": 0.1252, "volume": 2597194.3, "close_time": 1766494799999, "quote_volume": 325024.21903, "trades": 2739, "taker_buy_base": 1734958.9, "taker_buy_quote": 217128.76313 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1251, "high": 0.1263, "low": 0.1244, "close": 0.1251, "volume": 4117640.6, "close_time": 1766498399999, "quote_volume": 515140.59294, "trades": 5277, "taker_buy_base": 1799629.4, "taker_buy_quote": 225158.05695 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1251, "high": 0.1257, "low": 0.1217, "close": 0.1238, "volume": 9345525.2, "close_time": 1766501999999, "quote_volume": 1152418.04278, "trades": 10682, "taker_buy_base": 4110456.0, "taker_buy_quote": 507379.966 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1237, "high": 0.1278, "low": 0.1235, "close": 0.126, "volume": 5890925.4, "close_time": 1766505599999, "quote_volume": 744321.07931, "trades": 8126, "taker_buy_base": 3070432.7, "taker_buy_quote": 387867.20348 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.126, "high": 0.1272, "low": 0.1259, "close": 0.1268, "volume": 2619415.2, "close_time": 1766509199999, "quote_volume": 331504.01479, "trades": 4760, "taker_buy_base": 1167134.4, "taker_buy_quote": 147687.55911 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1267, "high": 0.1311, "low": 0.1267, "close": 0.1288, "volume": 9561645.7, "close_time": 1766512799999, "quote_volume": 1235136.1347, "trades": 8545, "taker_buy_base": 5221406.2, "taker_buy_quote": 673928.59712 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1288, "high": 0.1314, "low": 0.1288, "close": 0.1299, "volume": 3094444.8, "close_time": 1766516399999, "quote_volume": 402308.61798, "trades": 4880, "taker_buy_base": 1583551.5, "taker_buy_quote": 205966.7944 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1299, "high": 0.1315, "low": 0.1295, "close": 0.1313, "volume": 3433290.7, "close_time": 1766519999999, "quote_volume": 447063.00377, "trades": 3634, "taker_buy_base": 1663507.7, "taker_buy_quote": 216605.04285 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1313, "high": 0.1335, "low": 0.1307, "close": 0.1315, "volume": 4776916.8, "close_time": 1766523599999, "quote_volume": 631286.04613, "trades": 5671, "taker_buy_base": 2270078.5, "taker_buy_quote": 299963.59088 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1316, "high": 0.1334, "low": 0.1306, "close": 0.1323, "volume": 6866263.3, "close_time": 1766527199999, "quote_volume": 909053.47973, "trades": 4806, "taker_buy_base": 3870795.6, "taker_buy_quote": 512544.62369 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1324, "high": 0.1331, "low": 0.1314, "close": 0.1316, "volume": 3078443.2, "close_time": 1766530799999, "quote_volume": 408061.4689, "trades": 3602, "taker_buy_base": 1507576.7, "taker_buy_quote": 199904.76368 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1316, "high": 0.1316, "low": 0.1298, "close": 0.1301, "volume": 3959261.5, "close_time": 1766534399999, "quote_volume": 516664.72929, "trades": 3691, "taker_buy_base": 1934320.5, "taker_buy_quote": 252422.85865 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1301, "high": 0.1315, "low": 0.1297, "close": 0.13, "volume": 2834554.7, "close_time": 1766537999999, "quote_volume": 370325.52415, "trades": 3193, "taker_buy_base": 1455027.9, "taker_buy_quote": 190214.44945 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1286, "close": 0.1287, "volume": 2854467.3, "close_time": 1766541599999, "quote_volume": 368646.59838, "trades": 3037, "taker_buy_base": 1257577.6, "taker_buy_quote": 162300.62901 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1286, "high": 0.1296, "low": 0.1274, "close": 0.1274, "volume": 1790331.3, "close_time": 1766545199999, "quote_volume": 230245.45489, "trades": 2361, "taker_buy_base": 870439.7, "taker_buy_quote": 111981.03268 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1274, "high": 0.1283, "low": 0.1259, "close": 0.1282, "volume": 3572894.7, "close_time": 1766548799999, "quote_volume": 453636.42061, "trades": 2913, "taker_buy_base": 1728168.9, "taker_buy_quote": 219467.17251 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1282, "high": 0.1293, "low": 0.1271, "close": 0.1271, "volume": 2433347.2, "close_time": 1766552399999, "quote_volume": 311387.68139, "trades": 2391, "taker_buy_base": 1051625.4, "taker_buy_quote": 134506.76677 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1271, "high": 0.1283, "low": 0.1256, "close": 0.1261, "volume": 2820679.8, "close_time": 1766555999999, "quote_volume": 357341.31971, "trades": 2603, "taker_buy_base": 1122172.2, "taker_buy_quote": 142289.9554 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1261, "high": 0.1291, "low": 0.1253, "close": 0.1282, "volume": 5522887.5, "close_time": 1766559599999, "quote_volume": 704077.89148, "trades": 4403, "taker_buy_base": 2880857.2, "taker_buy_quote": 367561.23379 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1282, "high": 0.1287, "low": 0.1275, "close": 0.1275, "volume": 2545347.8, "close_time": 1766563199999, "quote_volume": 326442.83552, "trades": 2194, "taker_buy_base": 1320710.7, "taker_buy_quote": 169434.99543 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1275, "high": 0.1283, "low": 0.126, "close": 0.1266, "volume": 2289567.4, "close_time": 1766566799999, "quote_volume": 290834.69462, "trades": 2508, "taker_buy_base": 1214136.5, "taker_buy_quote": 154255.95813 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1266, "high": 0.1279, "low": 0.1265, "close": 0.1275, "volume": 1324156.1, "close_time": 1766570399999, "quote_volume": 168305.62487, "trades": 2304, "taker_buy_base": 723969.0, "taker_buy_quote": 92003.88435 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1275, "high": 0.1341, "low": 0.1274, "close": 0.1322, "volume": 16426609.9, "close_time": 1766573999999, "quote_volume": 2169545.13563, "trades": 14726, "taker_buy_base": 9450243.3, "taker_buy_quote": 1247147.36307 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1323, "high": 0.133, "low": 0.1292, "close": 0.1293, "volume": 6470754.1, "close_time": 1766577599999, "quote_volume": 848693.52531, "trades": 6900, "taker_buy_base": 2920259.0, "taker_buy_quote": 383447.94738 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1293, "high": 0.1296, "low": 0.1262, "close": 0.1275, "volume": 7823841.1, "close_time": 1766581199999, "quote_volume": 997891.09662, "trades": 7969, "taker_buy_base": 3763077.0, "taker_buy_quote": 480085.82852 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1275, "high": 0.1287, "low": 0.1268, "close": 0.1279, "volume": 4328899.9, "close_time": 1766584799999, "quote_volume": 553135.99735, "trades": 4938, "taker_buy_base": 2242657.7, "taker_buy_quote": 286635.86779 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1279, "high": 0.1287, "low": 0.1259, "close": 0.1277, "volume": 3322923.9, "close_time": 1766588399999, "quote_volume": 423215.00284, "trades": 6070, "taker_buy_base": 1605305.3, "taker_buy_quote": 204822.58642 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1277, "high": 0.1299, "low": 0.1268, "close": 0.1289, "volume": 3859749.2, "close_time": 1766591999999, "quote_volume": 496117.51758, "trades": 5775, "taker_buy_base": 1576813.4, "taker_buy_quote": 202613.73568 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1289, "high": 0.1311, "low": 0.1283, "close": 0.1307, "volume": 3819793.7, "close_time": 1766595599999, "quote_volume": 495747.23333, "trades": 5171, "taker_buy_base": 2046283.4, "taker_buy_quote": 265486.61401 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1308, "high": 0.1311, "low": 0.129, "close": 0.1292, "volume": 3096858.9, "close_time": 1766599199999, "quote_volume": 403261.76579, "trades": 4030, "taker_buy_base": 1400200.0, "taker_buy_quote": 182344.84061 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1293, "high": 0.1305, "low": 0.1291, "close": 0.1301, "volume": 1010690.6, "close_time": 1766602799999, "quote_volume": 131178.02073, "trades": 2227, "taker_buy_base": 439495.1, "taker_buy_quote": 57051.02287 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.13, "high": 0.1304, "low": 0.1291, "close": 0.1301, "volume": 2454604.6, "close_time": 1766606399999, "quote_volume": 318228.14264, "trades": 2762, "taker_buy_base": 1176399.2, "taker_buy_quote": 152535.57295 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1302, "high": 0.1326, "low": 0.13, "close": 0.1307, "volume": 2776550.8, "close_time": 1766609999999, "quote_volume": 364986.59692, "trades": 3958, "taker_buy_base": 1188844.8, "taker_buy_quote": 156244.78357 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1307, "high": 0.1313, "low": 0.1303, "close": 0.1309, "volume": 1013591.4, "close_time": 1766613599999, "quote_volume": 132607.55643, "trades": 1924, "taker_buy_base": 517649.2, "taker_buy_quote": 67746.37149 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1309, "high": 0.1355, "low": 0.1306, "close": 0.1354, "volume": 2707611.0, "close_time": 1766617199999, "quote_volume": 360433.91694, "trades": 3759, "taker_buy_base": 1372134.3, "taker_buy_quote": 182645.68802 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1354, "high": 0.1363, "low": 0.1327, "close": 0.1331, "volume": 7841195.1, "close_time": 1766620799999, "quote_volume": 1051926.95478, "trades": 6873, "taker_buy_base": 3263435.6, "taker_buy_quote": 437636.48082 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1332, "high": 0.1344, "low": 0.1326, "close": 0.1335, "volume": 6026530.5, "close_time": 1766624399999, "quote_volume": 805565.93476, "trades": 3887, "taker_buy_base": 3519905.3, "taker_buy_quote": 470462.82119 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1335, "high": 0.1342, "low": 0.1328, "close": 0.1335, "volume": 2753101.5, "close_time": 1766627999999, "quote_volume": 367787.58095, "trades": 3221, "taker_buy_base": 1128673.7, "taker_buy_quote": 150791.19447 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1334, "high": 0.1352, "low": 0.1331, "close": 0.135, "volume": 2452161.1, "close_time": 1766631599999, "quote_volume": 329707.35429, "trades": 2728, "taker_buy_base": 1340224.9, "taker_buy_quote": 180262.02669 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.135, "high": 0.1351, "low": 0.1325, "close": 0.1337, "volume": 6134521.2, "close_time": 1766635199999, "quote_volume": 819775.56035, "trades": 5603, "taker_buy_base": 2696996.8, "taker_buy_quote": 360446.06037 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1337, "high": 0.1339, "low": 0.1327, "close": 0.1334, "volume": 1521498.3, "close_time": 1766638799999, "quote_volume": 202993.9314, "trades": 1997, "taker_buy_base": 525231.0, "taker_buy_quote": 70075.14606 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1334, "high": 0.1358, "low": 0.1331, "close": 0.1355, "volume": 9066819.0, "close_time": 1766642399999, "quote_volume": 1220198.7573, "trades": 4433, "taker_buy_base": 5445963.6, "taker_buy_quote": 732411.45874 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1355, "high": 0.1367, "low": 0.1347, "close": 0.1359, "volume": 5137930.6, "close_time": 1766645999999, "quote_volume": 697905.73239, "trades": 3239, "taker_buy_base": 2997818.4, "taker_buy_quote": 407357.16001 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1359, "high": 0.1368, "low": 0.1347, "close": 0.1363, "volume": 6386786.4, "close_time": 1766649599999, "quote_volume": 867048.8884, "trades": 4340, "taker_buy_base": 4088255.4, "taker_buy_quote": 554923.60232 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1363, "high": 0.1374, "low": 0.1349, "close": 0.1366, "volume": 3087334.6, "close_time": 1766653199999, "quote_volume": 420253.1768, "trades": 4857, "taker_buy_base": 1385046.8, "taker_buy_quote": 188456.22052 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1365, "high": 0.1381, "low": 0.1357, "close": 0.1377, "volume": 4872496.1, "close_time": 1766656799999, "quote_volume": 666790.11601, "trades": 3895, "taker_buy_base": 2340847.5, "taker_buy_quote": 320122.60535 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1377, "high": 0.138, "low": 0.1356, "close": 0.138, "volume": 6595100.7, "close_time": 1766660399999, "quote_volume": 901530.2293, "trades": 6388, "taker_buy_base": 2970479.1, "taker_buy_quote": 406145.08247 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1379, "high": 0.141, "low": 0.1369, "close": 0.1405, "volume": 7895451.2, "close_time": 1766663999999, "quote_volume": 1098420.78757, "trades": 7115, "taker_buy_base": 4076610.1, "taker_buy_quote": 566901.51221 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1405, "high": 0.1431, "low": 0.1393, "close": 0.1404, "volume": 11452180.7, "close_time": 1766667599999, "quote_volume": 1617027.68383, "trades": 13992, "taker_buy_base": 5665618.8, "taker_buy_quote": 799507.92466 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1404, "high": 0.142, "low": 0.1379, "close": 0.14, "volume": 7150901.3, "close_time": 1766671199999, "quote_volume": 999000.25215, "trades": 8835, "taker_buy_base": 3619341.9, "taker_buy_quote": 505335.45097 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.14, "high": 0.1404, "low": 0.1381, "close": 0.1396, "volume": 4016538.5, "close_time": 1766674799999, "quote_volume": 559847.0804, "trades": 5027, "taker_buy_base": 1764066.5, "taker_buy_quote": 245882.41146 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1397, "high": 0.142, "low": 0.1392, "close": 0.1414, "volume": 5611899.0, "close_time": 1766678399999, "quote_volume": 790389.65888, "trades": 8485, "taker_buy_base": 2924416.4, "taker_buy_quote": 411879.10874 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1414, "high": 0.144, "low": 0.1403, "close": 0.1408, "volume": 7045634.8, "close_time": 1766681999999, "quote_volume": 1000030.51745, "trades": 10502, "taker_buy_base": 3214432.5, "taker_buy_quote": 456428.25973 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1408, "high": 0.1418, "low": 0.14, "close": 0.1403, "volume": 2360442.9, "close_time": 1766685599999, "quote_volume": 332160.99072, "trades": 4724, "taker_buy_base": 1068689.9, "taker_buy_quote": 150457.55792 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1403, "high": 0.1436, "low": 0.1403, "close": 0.1414, "volume": 3278083.7, "close_time": 1766689199999, "quote_volume": 466065.0772, "trades": 4806, "taker_buy_base": 1482571.4, "taker_buy_quote": 210726.06404 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1415, "high": 0.1416, "low": 0.1405, "close": 0.1412, "volume": 1449614.0, "close_time": 1766692799999, "quote_volume": 204459.10595, "trades": 2083, "taker_buy_base": 476351.2, "taker_buy_quote": 67195.27194 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1412, "high": 0.1412, "low": 0.1398, "close": 0.1408, "volume": 4094869.8, "close_time": 1766696399999, "quote_volume": 574863.30604, "trades": 3810, "taker_buy_base": 1861643.0, "taker_buy_quote": 261324.84709 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1408, "high": 0.1417, "low": 0.1402, "close": 0.1408, "volume": 1326465.3, "close_time": 1766699999999, "quote_volume": 186982.27391, "trades": 2476, "taker_buy_base": 455501.6, "taker_buy_quote": 64225.18107 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1407, "high": 0.1408, "low": 0.1355, "close": 0.1366, "volume": 10963239.4, "close_time": 1766703599999, "quote_volume": 1509408.92882, "trades": 9907, "taker_buy_base": 5433135.0, "taker_buy_quote": 747469.00111 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1366, "high": 0.1377, "low": 0.1328, "close": 0.1333, "volume": 7414247.8, "close_time": 1766707199999, "quote_volume": 998597.42016, "trades": 8275, "taker_buy_base": 3087323.0, "taker_buy_quote": 416480.46518 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1332, "high": 0.1346, "low": 0.1318, "close": 0.1329, "volume": 4450774.1, "close_time": 1766710799999, "quote_volume": 592372.05747, "trades": 7410, "taker_buy_base": 2160961.7, "taker_buy_quote": 287737.66955 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1329, "high": 0.1341, "low": 0.1325, "close": 0.1338, "volume": 3348407.5, "close_time": 1766714399999, "quote_volume": 447179.65609, "trades": 3525, "taker_buy_base": 1669448.9, "taker_buy_quote": 222996.73387 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1337, "high": 0.1369, "low": 0.1335, "close": 0.136, "volume": 6875918.5, "close_time": 1766717999999, "quote_volume": 933860.12579, "trades": 10594, "taker_buy_base": 3779679.8, "taker_buy_quote": 513533.5847 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1361, "high": 0.1366, "low": 0.1347, "close": 0.1352, "volume": 3576858.4, "close_time": 1766721599999, "quote_volume": 484837.35393, "trades": 4987, "taker_buy_base": 2093943.9, "taker_buy_quote": 283888.25972 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1353, "high": 0.1353, "low": 0.1341, "close": 0.1348, "volume": 3313528.9, "close_time": 1766725199999, "quote_volume": 446481.29373, "trades": 3530, "taker_buy_base": 1626621.0, "taker_buy_quote": 219120.66605 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1349, "high": 0.1359, "low": 0.1348, "close": 0.1357, "volume": 1769225.9, "close_time": 1766728799999, "quote_volume": 239391.28232, "trades": 2545, "taker_buy_base": 847488.1, "taker_buy_quote": 114705.62782 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1357, "high": 0.1364, "low": 0.1346, "close": 0.136, "volume": 3313313.8, "close_time": 1766732399999, "quote_volume": 448718.09778, "trades": 3300, "taker_buy_base": 1384988.1, "taker_buy_quote": 187690.90953 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.136, "high": 0.1368, "low": 0.1339, "close": 0.1343, "volume": 2487150.7, "close_time": 1766735999999, "quote_volume": 336688.13826, "trades": 4098, "taker_buy_base": 977676.5, "taker_buy_quote": 132600.1919 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1343, "high": 0.1349, "low": 0.1332, "close": 0.134, "volume": 2184527.1, "close_time": 1766739599999, "quote_volume": 293096.63248, "trades": 4320, "taker_buy_base": 988516.1, "taker_buy_quote": 132685.10931 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1341, "high": 0.1373, "low": 0.1341, "close": 0.1371, "volume": 10368666.7, "close_time": 1766743199999, "quote_volume": 1405590.70586, "trades": 5823, "taker_buy_base": 6242953.2, "taker_buy_quote": 845528.76336 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1372, "high": 0.1373, "low": 0.1354, "close": 0.1357, "volume": 2543180.4, "close_time": 1766746799999, "quote_volume": 346343.3809, "trades": 3500, "taker_buy_base": 1389477.6, "taker_buy_quote": 189226.02606 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1356, "high": 0.1395, "low": 0.1353, "close": 0.1391, "volume": 9163558.5, "close_time": 1766750399999, "quote_volume": 1257572.07324, "trades": 6875, "taker_buy_base": 5482864.0, "taker_buy_quote": 751883.60478 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1391, "high": 0.14, "low": 0.1384, "close": 0.1394, "volume": 5112364.7, "close_time": 1766753999999, "quote_volume": 712021.72883, "trades": 6467, "taker_buy_base": 2549521.6, "taker_buy_quote": 355036.35188 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1395, "high": 0.1399, "low": 0.1377, "close": 0.1382, "volume": 3892607.8, "close_time": 1766757599999, "quote_volume": 539753.20046, "trades": 4388, "taker_buy_base": 2058186.9, "taker_buy_quote": 285501.69574 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1382, "high": 0.1382, "low": 0.135, "close": 0.1354, "volume": 4884683.1, "close_time": 1766761199999, "quote_volume": 667375.53684, "trades": 7487, "taker_buy_base": 2097182.1, "taker_buy_quote": 286711.43416 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1354, "high": 0.1366, "low": 0.1345, "close": 0.1358, "volume": 4297577.4, "close_time": 1766764799999, "quote_volume": 581941.91575, "trades": 8059, "taker_buy_base": 2364580.7, "taker_buy_quote": 320318.73116 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1358, "high": 0.1378, "low": 0.1358, "close": 0.1365, "volume": 8838192.9, "close_time": 1766768399999, "quote_volume": 1210384.58864, "trades": 8624, "taker_buy_base": 4878497.3, "taker_buy_quote": 667524.53794 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1365, "high": 0.1387, "low": 0.1358, "close": 0.138, "volume": 2537974.1, "close_time": 1766771999999, "quote_volume": 348270.41606, "trades": 5456, "taker_buy_base": 1435284.8, "taker_buy_quote": 196882.2747 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1381, "high": 0.1427, "low": 0.1378, "close": 0.1399, "volume": 6941975.3, "close_time": 1766775599999, "quote_volume": 976346.50142, "trades": 7982, "taker_buy_base": 3566374.4, "taker_buy_quote": 501989.53789 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1398, "high": 0.1428, "low": 0.1398, "close": 0.1412, "volume": 4631451.3, "close_time": 1766779199999, "quote_volume": 655904.32723, "trades": 5567, "taker_buy_base": 2907718.7, "taker_buy_quote": 411590.55285 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1412, "high": 0.1432, "low": 0.1402, "close": 0.1404, "volume": 5755653.0, "close_time": 1766782799999, "quote_volume": 814925.06559, "trades": 5722, "taker_buy_base": 2530994.9, "taker_buy_quote": 358529.18359 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1405, "high": 0.1412, "low": 0.1392, "close": 0.1392, "volume": 1619152.8, "close_time": 1766786399999, "quote_volume": 227266.95553, "trades": 3046, "taker_buy_base": 896439.5, "taker_buy_quote": 125936.56953 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1393, "high": 0.14, "low": 0.1375, "close": 0.1393, "volume": 5415067.8, "close_time": 1766789999999, "quote_volume": 752083.92227, "trades": 3783, "taker_buy_base": 3393229.3, "taker_buy_quote": 471400.20308 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1393, "high": 0.1402, "low": 0.139, "close": 0.1398, "volume": 1726206.1, "close_time": 1766793599999, "quote_volume": 241024.93228, "trades": 2117, "taker_buy_base": 1118451.2, "taker_buy_quote": 156203.98204 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1398, "high": 0.1408, "low": 0.1391, "close": 0.1397, "volume": 2263725.8, "close_time": 1766797199999, "quote_volume": 316625.80906, "trades": 2862, "taker_buy_base": 1102461.3, "taker_buy_quote": 154184.12726 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1397, "high": 0.1421, "low": 0.1393, "close": 0.1419, "volume": 2038209.6, "close_time": 1766800799999, "quote_volume": 286510.01062, "trades": 3021, "taker_buy_base": 1074892.8, "taker_buy_quote": 151167.29821 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1419, "high": 0.1425, "low": 0.1414, "close": 0.1418, "volume": 1413018.3, "close_time": 1766804399999, "quote_volume": 200316.51587, "trades": 2522, "taker_buy_base": 584567.8, "taker_buy_quote": 82889.88765 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1419, "high": 0.143, "low": 0.1417, "close": 0.1426, "volume": 1641689.8, "close_time": 1766807999999, "quote_volume": 233562.91965, "trades": 2921, "taker_buy_base": 715604.3, "taker_buy_quote": 101907.1314 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1425, "high": 0.1449, "low": 0.1416, "close": 0.1447, "volume": 6556065.1, "close_time": 1766811599999, "quote_volume": 941124.93182, "trades": 5352, "taker_buy_base": 4016731.6, "taker_buy_quote": 576601.40088 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1447, "high": 0.1475, "low": 0.1444, "close": 0.1472, "volume": 7004991.8, "close_time": 1766815199999, "quote_volume": 1021058.61371, "trades": 8923, "taker_buy_base": 3906668.0, "taker_buy_quote": 569625.92314 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1472, "high": 0.1484, "low": 0.1456, "close": 0.1482, "volume": 4711170.5, "close_time": 1766818799999, "quote_volume": 691445.07109, "trades": 6194, "taker_buy_base": 2434295.3, "taker_buy_quote": 357552.04782 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1481, "high": 0.1489, "low": 0.1473, "close": 0.1476, "volume": 5107362.4, "close_time": 1766822399999, "quote_volume": 756718.79711, "trades": 5576, "taker_buy_base": 2278930.9, "taker_buy_quote": 337654.75431 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1477, "high": 0.1488, "low": 0.1471, "close": 0.1478, "volume": 4601886.7, "close_time": 1766825999999, "quote_volume": 680986.17445, "trades": 6383, "taker_buy_base": 2241443.2, "taker_buy_quote": 331721.56789 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1478, "high": 0.155, "low": 0.1471, "close": 0.1532, "volume": 14351876.9, "close_time": 1766829599999, "quote_volume": 2182519.6991, "trades": 18701, "taker_buy_base": 7960761.4, "taker_buy_quote": 1210237.2584 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1532, "high": 0.1548, "low": 0.1503, "close": 0.1512, "volume": 8421784.8, "close_time": 1766833199999, "quote_volume": 1283156.7726, "trades": 11638, "taker_buy_base": 4164773.4, "taker_buy_quote": 634852.63568 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1512, "high": 0.1521, "low": 0.1489, "close": 0.1503, "volume": 8282495.6, "close_time": 1766836799999, "quote_volume": 1242199.20324, "trades": 8662, "taker_buy_base": 3964284.3, "taker_buy_quote": 594369.31264 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1502, "high": 0.1513, "low": 0.1491, "close": 0.1497, "volume": 3895795.5, "close_time": 1766840399999, "quote_volume": 583918.9842, "trades": 5503, "taker_buy_base": 1881657.6, "taker_buy_quote": 282067.53417 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1497, "high": 0.1503, "low": 0.1463, "close": 0.1474, "volume": 7387412.4, "close_time": 1766843999999, "quote_volume": 1091774.34395, "trades": 8827, "taker_buy_base": 2844173.1, "taker_buy_quote": 420372.73926 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1475, "high": 0.1491, "low": 0.147, "close": 0.1486, "volume": 4524790.0, "close_time": 1766847599999, "quote_volume": 669907.46641, "trades": 4947, "taker_buy_base": 2173653.0, "taker_buy_quote": 321757.1961 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1486, "high": 0.1509, "low": 0.1484, "close": 0.1506, "volume": 2005545.0, "close_time": 1766851199999, "quote_volume": 300751.04532, "trades": 4050, "taker_buy_base": 1073086.0, "taker_buy_quote": 161011.3627 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1506, "high": 0.1513, "low": 0.1488, "close": 0.1488, "volume": 2673458.7, "close_time": 1766854799999, "quote_volume": 400535.00418, "trades": 4439, "taker_buy_base": 1231978.6, "taker_buy_quote": 184698.19429 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1488, "high": 0.1533, "low": 0.1488, "close": 0.1527, "volume": 7203999.4, "close_time": 1766858399999, "quote_volume": 1085943.02431, "trades": 6130, "taker_buy_base": 4818651.1, "taker_buy_quote": 725405.11333 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1527, "high": 0.1527, "low": 0.15, "close": 0.1514, "volume": 3351323.3, "close_time": 1766861999999, "quote_volume": 506924.26669, "trades": 4724, "taker_buy_base": 1284290.9, "taker_buy_quote": 194246.43367 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1514, "high": 0.1521, "low": 0.1509, "close": 0.1519, "volume": 1692077.1, "close_time": 1766865599999, "quote_volume": 256180.47227, "trades": 2396, "taker_buy_base": 799721.4, "taker_buy_quote": 121123.00762 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1519, "high": 0.1538, "low": 0.1512, "close": 0.1533, "volume": 2331795.2, "close_time": 1766869199999, "quote_volume": 354883.45695, "trades": 2950, "taker_buy_base": 1342069.4, "taker_buy_quote": 204388.2577 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1533, "high": 0.1547, "low": 0.1527, "close": 0.1537, "volume": 3798250.8, "close_time": 1766872799999, "quote_volume": 583423.19173, "trades": 4214, "taker_buy_base": 2172263.6, "taker_buy_quote": 333784.92134 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1538, "high": 0.1544, "low": 0.1521, "close": 0.1525, "volume": 2043592.4, "close_time": 1766876399999, "quote_volume": 313970.25027, "trades": 3489, "taker_buy_base": 961080.8, "taker_buy_quote": 147637.37373 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1524, "high": 0.154, "low": 0.1524, "close": 0.1532, "volume": 2656197.1, "close_time": 1766879999999, "quote_volume": 407125.78171, "trades": 2782, "taker_buy_base": 1517735.0, "taker_buy_quote": 232502.54705 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1532, "high": 0.1555, "low": 0.1517, "close": 0.1521, "volume": 5957579.7, "close_time": 1766883599999, "quote_volume": 914075.70327, "trades": 5351, "taker_buy_base": 3264545.0, "taker_buy_quote": 501235.51985 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1521, "high": 0.1525, "low": 0.1485, "close": 0.15, "volume": 10690530.0, "close_time": 1766887199999, "quote_volume": 1602881.90246, "trades": 6656, "taker_buy_base": 5217132.4, "taker_buy_quote": 782053.14368 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.15, "high": 0.1514, "low": 0.1499, "close": 0.1503, "volume": 2823068.8, "close_time": 1766890799999, "quote_volume": 425072.66243, "trades": 2986, "taker_buy_base": 1365456.8, "taker_buy_quote": 205583.94177 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1503, "high": 0.1504, "low": 0.1491, "close": 0.15, "volume": 1780960.2, "close_time": 1766894399999, "quote_volume": 266780.40689, "trades": 2323, "taker_buy_base": 777614.2, "taker_buy_quote": 116497.61977 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1499, "high": 0.151, "low": 0.1492, "close": 0.1497, "volume": 1796405.9, "close_time": 1766897999999, "quote_volume": 269622.46836, "trades": 2748, "taker_buy_base": 813453.5, "taker_buy_quote": 122111.25529 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1497, "high": 0.1497, "low": 0.1483, "close": 0.1483, "volume": 2586518.2, "close_time": 1766901599999, "quote_volume": 385199.49631, "trades": 3460, "taker_buy_base": 1029781.9, "taker_buy_quote": 153388.08493 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1484, "high": 0.1496, "low": 0.147, "close": 0.1491, "volume": 3088422.4, "close_time": 1766905199999, "quote_volume": 458064.1422, "trades": 3640, "taker_buy_base": 1406276.4, "taker_buy_quote": 208654.5205 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1491, "high": 0.1491, "low": 0.1472, "close": 0.1477, "volume": 1632928.4, "close_time": 1766908799999, "quote_volume": 241561.62168, "trades": 2563, "taker_buy_base": 730741.5, "taker_buy_quote": 108108.022 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1478, "high": 0.1546, "low": 0.1474, "close": 0.1544, "volume": 17153979.9, "close_time": 1766912399999, "quote_volume": 2595038.05427, "trades": 9998, "taker_buy_base": 9811137.5, "taker_buy_quote": 1483475.69883 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1544, "high": 0.1599, "low": 0.1532, "close": 0.1582, "volume": 26542557.2, "close_time": 1766915999999, "quote_volume": 4174172.31717, "trades": 21152, "taker_buy_base": 13591661.4, "taker_buy_quote": 2134070.21946 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1582, "high": 0.1601, "low": 0.1561, "close": 0.1577, "volume": 8844595.2, "close_time": 1766919599999, "quote_volume": 1396760.97822, "trades": 12950, "taker_buy_base": 4185230.5, "taker_buy_quote": 660976.25854 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1578, "high": 0.163, "low": 0.1576, "close": 0.1614, "volume": 11054905.2, "close_time": 1766923199999, "quote_volume": 1772383.36392, "trades": 13164, "taker_buy_base": 5888501.5, "taker_buy_quote": 943887.62187 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1614, "high": 0.1648, "low": 0.1571, "close": 0.1585, "volume": 16391203.4, "close_time": 1766926799999, "quote_volume": 2647803.24656, "trades": 23611, "taker_buy_base": 7958393.3, "taker_buy_quote": 1287328.2184 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1586, "high": 0.1596, "low": 0.1535, "close": 0.1547, "volume": 11509936.0, "close_time": 1766930399999, "quote_volume": 1795055.27335, "trades": 12805, "taker_buy_base": 4947871.4, "taker_buy_quote": 771723.16739 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1546, "high": 0.158, "low": 0.154, "close": 0.1553, "volume": 9890391.9, "close_time": 1766933999999, "quote_volume": 1543551.9042, "trades": 9843, "taker_buy_base": 4212385.6, "taker_buy_quote": 657804.75724 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1554, "high": 0.1573, "low": 0.1552, "close": 0.1558, "volume": 5092895.0, "close_time": 1766937599999, "quote_volume": 794826.26658, "trades": 6683, "taker_buy_base": 2652549.9, "taker_buy_quote": 413997.44626 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1558, "high": 0.1576, "low": 0.155, "close": 0.1574, "volume": 2644591.6, "close_time": 1766941199999, "quote_volume": 413528.14418, "trades": 4941, "taker_buy_base": 1270559.9, "taker_buy_quote": 198652.12483 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1573, "high": 0.1584, "low": 0.1559, "close": 0.1559, "volume": 3009380.2, "close_time": 1766944799999, "quote_volume": 473811.32872, "trades": 4676, "taker_buy_base": 1524380.8, "taker_buy_quote": 240120.41898 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.156, "high": 0.1582, "low": 0.1553, "close": 0.1558, "volume": 3371244.8, "close_time": 1766948399999, "quote_volume": 527814.23742, "trades": 6205, "taker_buy_base": 1713046.6, "taker_buy_quote": 268407.12912 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1557, "high": 0.1563, "low": 0.1539, "close": 0.1543, "volume": 3320349.7, "close_time": 1766951999999, "quote_volume": 514071.70974, "trades": 5784, "taker_buy_base": 1567855.8, "taker_buy_quote": 242823.4079 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1542, "high": 0.1556, "low": 0.1536, "close": 0.1543, "volume": 1769884.3, "close_time": 1766955599999, "quote_volume": 273785.41693, "trades": 3010, "taker_buy_base": 950197.8, "taker_buy_quote": 147020.52907 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1543, "high": 0.1561, "low": 0.1539, "close": 0.1552, "volume": 2554040.3, "close_time": 1766959199999, "quote_volume": 396023.53062, "trades": 3884, "taker_buy_base": 1281272.0, "taker_buy_quote": 198621.31079 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1552, "high": 0.156, "low": 0.1542, "close": 0.1557, "volume": 3645674.0, "close_time": 1766962799999, "quote_volume": 565590.67541, "trades": 4016, "taker_buy_base": 1937197.1, "taker_buy_quote": 300460.95249 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1557, "high": 0.1562, "low": 0.1545, "close": 0.1555, "volume": 3167416.2, "close_time": 1766966399999, "quote_volume": 492171.1448, "trades": 3804, "taker_buy_base": 1625864.9, "taker_buy_quote": 252717.92815 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1556, "high": 0.1572, "low": 0.1546, "close": 0.1558, "volume": 6321499.9, "close_time": 1766969999999, "quote_volume": 985993.34412, "trades": 7651, "taker_buy_base": 3363830.9, "taker_buy_quote": 524791.00477 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1558, "high": 0.1614, "low": 0.1556, "close": 0.1612, "volume": 7602845.8, "close_time": 1766973599999, "quote_volume": 1204593.85843, "trades": 9621, "taker_buy_base": 5175202.8, "taker_buy_quote": 820665.17188 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1612, "high": 0.168, "low": 0.1612, "close": 0.1677, "volume": 17568536.2, "close_time": 1766977199999, "quote_volume": 2880471.88058, "trades": 20350, "taker_buy_base": 9840515.0, "taker_buy_quote": 1613151.60538 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1677, "high": 0.1704, "low": 0.1639, "close": 0.1664, "volume": 17771992.5, "close_time": 1766980799999, "quote_volume": 2973742.00644, "trades": 23283, "taker_buy_base": 9423346.0, "taker_buy_quote": 1578024.67922 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1664, "high": 0.1668, "low": 0.1646, "close": 0.1655, "volume": 6278066.1, "close_time": 1766984399999, "quote_volume": 1040217.12929, "trades": 9754, "taker_buy_base": 3026974.2, "taker_buy_quote": 501482.46781 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1655, "high": 0.1667, "low": 0.1627, "close": 0.1633, "volume": 8256579.7, "close_time": 1766987999999, "quote_volume": 1359386.41925, "trades": 8937, "taker_buy_base": 4023131.5, "taker_buy_quote": 663141.93713 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1633, "high": 0.1636, "low": 0.1617, "close": 0.1627, "volume": 3717875.0, "close_time": 1766991599999, "quote_volume": 604678.80597, "trades": 5759, "taker_buy_base": 1749462.4, "taker_buy_quote": 284599.2825 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1626, "high": 0.1633, "low": 0.1611, "close": 0.163, "volume": 3223760.3, "close_time": 1766995199999, "quote_volume": 522763.60734, "trades": 5455, "taker_buy_base": 1514157.0, "taker_buy_quote": 245520.76035 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1631, "high": 0.1661, "low": 0.1629, "close": 0.1643, "volume": 5901562.3, "close_time": 1766998799999, "quote_volume": 971931.25162, "trades": 7444, "taker_buy_base": 3440015.1, "taker_buy_quote": 566483.71401 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1643, "high": 0.1655, "low": 0.1616, "close": 0.1633, "volume": 6111333.5, "close_time": 1767002399999, "quote_volume": 999278.72259, "trades": 8592, "taker_buy_base": 2466553.4, "taker_buy_quote": 403513.58471 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1633, "high": 0.1645, "low": 0.1618, "close": 0.1626, "volume": 4217190.2, "close_time": 1767005999999, "quote_volume": 689034.08448, "trades": 6446, "taker_buy_base": 1928768.1, "taker_buy_quote": 315213.67381 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1625, "high": 0.1656, "low": 0.162, "close": 0.1631, "volume": 4877449.2, "close_time": 1767009599999, "quote_volume": 798572.63839, "trades": 6812, "taker_buy_base": 2689779.6, "taker_buy_quote": 440176.27573 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1631, "high": 0.1632, "low": 0.1578, "close": 0.161, "volume": 14791218.2, "close_time": 1767013199999, "quote_volume": 2373981.03402, "trades": 18908, "taker_buy_base": 6959051.7, "taker_buy_quote": 1117739.89602 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1611, "high": 0.1643, "low": 0.1603, "close": 0.1607, "volume": 7978686.9, "close_time": 1767016799999, "quote_volume": 1293155.30963, "trades": 8769, "taker_buy_base": 3744652.1, "taker_buy_quote": 607773.98109 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1607, "high": 0.1615, "low": 0.1582, "close": 0.1596, "volume": 7027073.8, "close_time": 1767020399999, "quote_volume": 1122707.41532, "trades": 10191, "taker_buy_base": 3449686.9, "taker_buy_quote": 551529.35122 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1595, "high": 0.1618, "low": 0.1586, "close": 0.1587, "volume": 4025751.7, "close_time": 1767023999999, "quote_volume": 643675.86571, "trades": 6788, "taker_buy_base": 2002150.5, "taker_buy_quote": 320246.10788 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1587, "high": 0.1611, "low": 0.1572, "close": 0.1595, "volume": 7859140.5, "close_time": 1767027599999, "quote_volume": 1250592.16399, "trades": 7464, "taker_buy_base": 4856885.8, "taker_buy_quote": 773594.30258 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1595, "high": 0.1615, "low": 0.1591, "close": 0.1603, "volume": 5604430.4, "close_time": 1767031199999, "quote_volume": 898101.1153, "trades": 11936, "taker_buy_base": 2822063.8, "taker_buy_quote": 452412.16163 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1602, "high": 0.1613, "low": 0.1578, "close": 0.1589, "volume": 6090844.3, "close_time": 1767034799999, "quote_volume": 971329.02018, "trades": 7118, "taker_buy_base": 3256243.5, "taker_buy_quote": 518920.67816 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.159, "high": 0.1605, "low": 0.1586, "close": 0.1597, "volume": 2919185.2, "close_time": 1767038399999, "quote_volume": 466417.27622, "trades": 4623, "taker_buy_base": 1292661.3, "taker_buy_quote": 206596.84165 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1596, "high": 0.1611, "low": 0.1585, "close": 0.1589, "volume": 3280604.1, "close_time": 1767041999999, "quote_volume": 523634.33268, "trades": 4075, "taker_buy_base": 1454934.9, "taker_buy_quote": 232390.07172 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1589, "high": 0.1604, "low": 0.1586, "close": 0.1594, "volume": 2622957.1, "close_time": 1767045599999, "quote_volume": 418148.11638, "trades": 3455, "taker_buy_base": 1273925.8, "taker_buy_quote": 203048.43775 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1594, "high": 0.16, "low": 0.1589, "close": 0.1596, "volume": 1239790.8, "close_time": 1767049199999, "quote_volume": 197736.91508, "trades": 2828, "taker_buy_base": 548168.4, "taker_buy_quote": 87402.11693 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1595, "high": 0.1597, "low": 0.1557, "close": 0.1584, "volume": 8858792.9, "close_time": 1767052799999, "quote_volume": 1398902.60565, "trades": 9991, "taker_buy_base": 4265051.0, "taker_buy_quote": 673754.2956 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1584, "high": 0.1592, "low": 0.1541, "close": 0.1548, "volume": 10291096.8, "close_time": 1767056399999, "quote_volume": 1604593.91985, "trades": 11743, "taker_buy_base": 4185382.9, "taker_buy_quote": 652399.47447 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1548, "high": 0.1549, "low": 0.1529, "close": 0.1543, "volume": 4616443.7, "close_time": 1767059999999, "quote_volume": 710707.82673, "trades": 6257, "taker_buy_base": 2117253.5, "taker_buy_quote": 325924.32647 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1544, "high": 0.1545, "low": 0.1532, "close": 0.1537, "volume": 3529895.4, "close_time": 1767063599999, "quote_volume": 542547.61553, "trades": 5077, "taker_buy_base": 1631439.1, "taker_buy_quote": 250779.57086 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1537, "high": 0.1539, "low": 0.1519, "close": 0.1527, "volume": 4987141.0, "close_time": 1767067199999, "quote_volume": 761666.71559, "trades": 6265, "taker_buy_base": 1871606.4, "taker_buy_quote": 285780.23727 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1527, "high": 0.1535, "low": 0.1518, "close": 0.152, "volume": 2719267.0, "close_time": 1767070799999, "quote_volume": 415349.83477, "trades": 4423, "taker_buy_base": 1143702.6, "taker_buy_quote": 174717.8008 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1519, "high": 0.1526, "low": 0.1505, "close": 0.152, "volume": 3302608.7, "close_time": 1767074399999, "quote_volume": 500223.43099, "trades": 5775, "taker_buy_base": 1509483.4, "taker_buy_quote": 228756.83336 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.152, "high": 0.1537, "low": 0.1508, "close": 0.1512, "volume": 2449638.2, "close_time": 1767077999999, "quote_volume": 372907.43652, "trades": 3844, "taker_buy_base": 1111437.0, "taker_buy_quote": 169287.96907 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1512, "high": 0.1521, "low": 0.1504, "close": 0.1511, "volume": 1910020.0, "close_time": 1767081599999, "quote_volume": 288981.50296, "trades": 3195, "taker_buy_base": 874559.2, "taker_buy_quote": 132312.90409 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1512, "high": 0.1528, "low": 0.151, "close": 0.1524, "volume": 3448047.2, "close_time": 1767085199999, "quote_volume": 524636.13881, "trades": 4790, "taker_buy_base": 1860829.4, "taker_buy_quote": 283086.67679 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1524, "high": 0.1535, "low": 0.1518, "close": 0.1529, "volume": 3521315.1, "close_time": 1767088799999, "quote_volume": 538400.26119, "trades": 4257, "taker_buy_base": 1516869.0, "taker_buy_quote": 231914.59716 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1529, "high": 0.154, "low": 0.1528, "close": 0.1533, "volume": 2012251.9, "close_time": 1767092399999, "quote_volume": 308397.6506, "trades": 3264, "taker_buy_base": 1114107.9, "taker_buy_quote": 170780.1324 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1533, "high": 0.1544, "low": 0.1527, "close": 0.1527, "volume": 2067998.8, "close_time": 1767095999999, "quote_volume": 317840.55844, "trades": 3775, "taker_buy_base": 1246137.4, "taker_buy_quote": 191555.0133 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1528, "high": 0.1536, "low": 0.1516, "close": 0.1521, "volume": 1609370.5, "close_time": 1767099599999, "quote_volume": 245765.61283, "trades": 3233, "taker_buy_base": 824191.4, "taker_buy_quote": 125911.22449 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1522, "high": 0.1532, "low": 0.1514, "close": 0.1529, "volume": 1424649.9, "close_time": 1767103199999, "quote_volume": 217138.90529, "trades": 3225, "taker_buy_base": 671675.1, "taker_buy_quote": 102375.9058 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1529, "high": 0.153, "low": 0.1489, "close": 0.1518, "volume": 9223289.3, "close_time": 1767106799999, "quote_volume": 1390280.93339, "trades": 10159, "taker_buy_base": 4245154.0, "taker_buy_quote": 639704.65297 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1518, "high": 0.1523, "low": 0.1502, "close": 0.1517, "volume": 2552582.1, "close_time": 1767110399999, "quote_volume": 386474.69252, "trades": 4564, "taker_buy_base": 1190200.5, "taker_buy_quote": 180095.95497 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1518, "high": 0.1527, "low": 0.1498, "close": 0.1506, "volume": 1699612.3, "close_time": 1767113999999, "quote_volume": 256644.9536, "trades": 3503, "taker_buy_base": 860319.6, "taker_buy_quote": 130012.93015 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1507, "high": 0.151, "low": 0.1485, "close": 0.1489, "volume": 2927020.7, "close_time": 1767117599999, "quote_volume": 437215.20555, "trades": 4014, "taker_buy_base": 1419220.6, "taker_buy_quote": 212092.26845 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1489, "high": 0.1504, "low": 0.1489, "close": 0.1499, "volume": 2013065.2, "close_time": 1767121199999, "quote_volume": 301383.63662, "trades": 2466, "taker_buy_base": 1106908.8, "taker_buy_quote": 165711.18582 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1498, "high": 0.1528, "low": 0.1488, "close": 0.1525, "volume": 5415243.7, "close_time": 1767124799999, "quote_volume": 813148.43193, "trades": 4916, "taker_buy_base": 2973542.7, "taker_buy_quote": 446516.05349 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1525, "high": 0.1536, "low": 0.1511, "close": 0.1527, "volume": 2806368.1, "close_time": 1767128399999, "quote_volume": 428187.27502, "trades": 3399, "taker_buy_base": 1289850.5, "taker_buy_quote": 196764.60061 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1527, "high": 0.1568, "low": 0.1526, "close": 0.1554, "volume": 4192255.0, "close_time": 1767131999999, "quote_volume": 650121.01405, "trades": 5589, "taker_buy_base": 1995701.6, "taker_buy_quote": 309586.27044 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1553, "high": 0.1609, "low": 0.1551, "close": 0.1602, "volume": 5732588.7, "close_time": 1767135599999, "quote_volume": 905847.08897, "trades": 7747, "taker_buy_base": 3115542.7, "taker_buy_quote": 492688.70592 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1602, "high": 0.1648, "low": 0.1592, "close": 0.1641, "volume": 13292362.5, "close_time": 1767139199999, "quote_volume": 2153299.18371, "trades": 13654, "taker_buy_base": 7911646.6, "taker_buy_quote": 1281934.58553 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.164, "high": 0.1671, "low": 0.1634, "close": 0.1655, "volume": 12834084.0, "close_time": 1767142799999, "quote_volume": 2120877.75121, "trades": 12451, "taker_buy_base": 8026340.9, "taker_buy_quote": 1325456.73639 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1655, "high": 0.1714, "low": 0.1654, "close": 0.1706, "volume": 9834376.9, "close_time": 1767146399999, "quote_volume": 1662334.74388, "trades": 12074, "taker_buy_base": 5534810.4, "taker_buy_quote": 935587.51539 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1705, "high": 0.1727, "low": 0.1698, "close": 0.1713, "volume": 7963749.1, "close_time": 1767149999999, "quote_volume": 1363352.4382, "trades": 11511, "taker_buy_base": 4372168.1, "taker_buy_quote": 748766.97371 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1713, "high": 0.1717, "low": 0.1683, "close": 0.1698, "volume": 9956184.8, "close_time": 1767153599999, "quote_volume": 1691158.83945, "trades": 12603, "taker_buy_base": 4501773.3, "taker_buy_quote": 764711.02509 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1697, "high": 0.1764, "low": 0.1694, "close": 0.1759, "volume": 16505991.1, "close_time": 1767157199999, "quote_volume": 2865114.65041, "trades": 15751, "taker_buy_base": 7864195.6, "taker_buy_quote": 1364974.01212 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1758, "high": 0.1758, "low": 0.1734, "close": 0.1749, "volume": 6211392.8, "close_time": 1767160799999, "quote_volume": 1083875.97886, "trades": 9836, "taker_buy_base": 3483052.9, "taker_buy_quote": 607873.33505 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.175, "high": 0.1775, "low": 0.1744, "close": 0.176, "volume": 8013921.2, "close_time": 1767164399999, "quote_volume": 1408755.69624, "trades": 10480, "taker_buy_base": 4408848.5, "taker_buy_quote": 775107.86733 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.176, "high": 0.177, "low": 0.1747, "close": 0.1764, "volume": 4453012.4, "close_time": 1767167999999, "quote_volume": 783811.47909, "trades": 6728, "taker_buy_base": 2498699.4, "taker_buy_quote": 439798.96405 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1764, "high": 0.1766, "low": 0.1726, "close": 0.1736, "volume": 9970491.0, "close_time": 1767171599999, "quote_volume": 1735669.95398, "trades": 11398, "taker_buy_base": 4443222.6, "taker_buy_quote": 773517.71521 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1736, "high": 0.1763, "low": 0.1731, "close": 0.1744, "volume": 3904223.0, "close_time": 1767175199999, "quote_volume": 682661.00971, "trades": 6686, "taker_buy_base": 2130786.0, "taker_buy_quote": 372553.02665 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1744, "high": 0.1758, "low": 0.1691, "close": 0.1708, "volume": 10924291.1, "close_time": 1767178799999, "quote_volume": 1880438.26446, "trades": 11907, "taker_buy_base": 4837449.0, "taker_buy_quote": 832599.25313 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1708, "high": 0.1722, "low": 0.1686, "close": 0.1695, "volume": 6759499.8, "close_time": 1767182399999, "quote_volume": 1151131.01942, "trades": 8511, "taker_buy_base": 3068303.3, "taker_buy_quote": 522899.41338 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1694, "high": 0.1696, "low": 0.1645, "close": 0.1665, "volume": 11329779.5, "close_time": 1767185999999, "quote_volume": 1887000.54651, "trades": 14599, "taker_buy_base": 5419050.2, "taker_buy_quote": 902700.91668 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1665, "high": 0.1722, "low": 0.1664, "close": 0.1681, "volume": 8198965.0, "close_time": 1767189599999, "quote_volume": 1388981.38493, "trades": 10138, "taker_buy_base": 4561405.1, "taker_buy_quote": 773018.35749 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.168, "high": 0.1715, "low": 0.168, "close": 0.1705, "volume": 3752260.2, "close_time": 1767193199999, "quote_volume": 636297.37801, "trades": 6544, "taker_buy_base": 1888575.4, "taker_buy_quote": 320248.89425 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1704, "high": 0.1704, "low": 0.168, "close": 0.1696, "volume": 4055277.2, "close_time": 1767196799999, "quote_volume": 686443.49135, "trades": 6179, "taker_buy_base": 2093799.6, "taker_buy_quote": 354341.58473 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1697, "high": 0.1702, "low": 0.1653, "close": 0.1663, "volume": 6570234.7, "close_time": 1767200399999, "quote_volume": 1101695.07907, "trades": 8191, "taker_buy_base": 2791363.3, "taker_buy_quote": 468213.87476 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1662, "high": 0.1666, "low": 0.1642, "close": 0.165, "volume": 4351382.6, "close_time": 1767203999999, "quote_volume": 719623.0858, "trades": 5873, "taker_buy_base": 2114018.0, "taker_buy_quote": 349716.15316 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1651, "high": 0.1658, "low": 0.1621, "close": 0.1623, "volume": 4114571.0, "close_time": 1767207599999, "quote_volume": 673728.39994, "trades": 5462, "taker_buy_base": 1925569.1, "taker_buy_quote": 315420.36283 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1624, "high": 0.1639, "low": 0.1622, "close": 0.1623, "volume": 2031091.5, "close_time": 1767211199999, "quote_volume": 330831.7095, "trades": 3334, "taker_buy_base": 963572.8, "taker_buy_quote": 156948.33235 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1623, "high": 0.1627, "low": 0.1605, "close": 0.1622, "volume": 4131426.9, "close_time": 1767214799999, "quote_volume": 667244.0669, "trades": 6051, "taker_buy_base": 1929257.0, "taker_buy_quote": 311622.55148 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1622, "high": 0.1624, "low": 0.1606, "close": 0.1612, "volume": 3038432.7, "close_time": 1767218399999, "quote_volume": 490885.35557, "trades": 3669, "taker_buy_base": 1634462.8, "taker_buy_quote": 264086.66349 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1612, "high": 0.162, "low": 0.1579, "close": 0.1604, "volume": 4940346.2, "close_time": 1767221999999, "quote_volume": 791132.71171, "trades": 5406, "taker_buy_base": 2224445.7, "taker_buy_quote": 356348.62189 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1603, "high": 0.162, "low": 0.159, "close": 0.1614, "volume": 4058312.0, "close_time": 1767225599999, "quote_volume": 651794.13877, "trades": 4955, "taker_buy_base": 2190208.0, "taker_buy_quote": 351984.59972 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1615, "high": 0.1644, "low": 0.1602, "close": 0.1632, "volume": 6841370.6, "close_time": 1767229199999, "quote_volume": 1111146.34868, "trades": 7292, "taker_buy_base": 4267790.2, "taker_buy_quote": 692617.89488 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1631, "high": 0.1719, "low": 0.1629, "close": 0.1687, "volume": 11480173.4, "close_time": 1767232799999, "quote_volume": 1919087.72609, "trades": 14896, "taker_buy_base": 6452186.4, "taker_buy_quote": 1078747.05625 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1686, "high": 0.1691, "low": 0.1661, "close": 0.1667, "volume": 4025913.9, "close_time": 1767236399999, "quote_volume": 674264.29416, "trades": 5978, "taker_buy_base": 2583783.1, "taker_buy_quote": 432518.44387 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1667, "high": 0.1668, "low": 0.16, "close": 0.1626, "volume": 12274072.0, "close_time": 1767239999999, "quote_volume": 2007207.95712, "trades": 14209, "taker_buy_base": 6145701.4, "taker_buy_quote": 1004544.77849 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1625, "high": 0.1626, "low": 0.1607, "close": 0.1616, "volume": 3151668.0, "close_time": 1767243599999, "quote_volume": 509555.54847, "trades": 5025, "taker_buy_base": 1541467.7, "taker_buy_quote": 249135.55761 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1616, "high": 0.1637, "low": 0.1616, "close": 0.1631, "volume": 1283668.1, "close_time": 1767247199999, "quote_volume": 209101.26707, "trades": 2405, "taker_buy_base": 722232.8, "taker_buy_quote": 117608.69558 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1631, "high": 0.165, "low": 0.1618, "close": 0.1628, "volume": 3663063.1, "close_time": 1767250799999, "quote_volume": 599150.52127, "trades": 5795, "taker_buy_base": 1906842.1, "taker_buy_quote": 312119.72985 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1628, "high": 0.1645, "low": 0.1625, "close": 0.1638, "volume": 1312617.8, "close_time": 1767254399999, "quote_volume": 214645.89958, "trades": 2698, "taker_buy_base": 528639.1, "taker_buy_quote": 86466.72738 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1638, "high": 0.1671, "low": 0.1636, "close": 0.1668, "volume": 3706876.7, "close_time": 1767257999999, "quote_volume": 612893.39868, "trades": 5027, "taker_buy_base": 2134213.0, "taker_buy_quote": 352739.11664 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1669, "high": 0.1687, "low": 0.1661, "close": 0.1664, "volume": 3222125.3, "close_time": 1767261599999, "quote_volume": 539275.42618, "trades": 4421, "taker_buy_base": 1392117.2, "taker_buy_quote": 232987.32361 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1665, "high": 0.1667, "low": 0.165, "close": 0.1657, "volume": 3240170.2, "close_time": 1767265199999, "quote_volume": 537586.70716, "trades": 3491, "taker_buy_base": 1365981.7, "taker_buy_quote": 226570.97416 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1656, "high": 0.1708, "low": 0.1656, "close": 0.1703, "volume": 6507535.9, "close_time": 1767268799999, "quote_volume": 1099196.36547, "trades": 5419, "taker_buy_base": 4499877.4, "taker_buy_quote": 760997.39937 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1704, "high": 0.1743, "low": 0.1698, "close": 0.1699, "volume": 12221142.4, "close_time": 1767272399999, "quote_volume": 2101566.73114, "trades": 15448, "taker_buy_base": 5283731.9, "taker_buy_quote": 908913.63034 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1698, "high": 0.1734, "low": 0.1689, "close": 0.1719, "volume": 4720539.5, "close_time": 1767275999999, "quote_volume": 806180.4953, "trades": 8096, "taker_buy_base": 2511426.1, "taker_buy_quote": 429596.09991 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1719, "high": 0.1742, "low": 0.1693, "close": 0.1695, "volume": 5313353.9, "close_time": 1767279599999, "quote_volume": 910558.90192, "trades": 6980, "taker_buy_base": 2733638.1, "taker_buy_quote": 468863.55491 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1696, "high": 0.1739, "low": 0.1695, "close": 0.1723, "volume": 3658195.4, "close_time": 1767283199999, "quote_volume": 629046.21037, "trades": 7441, "taker_buy_base": 2008875.0, "taker_buy_quote": 345369.60636 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1724, "high": 0.173, "low": 0.1705, "close": 0.1719, "volume": 3690708.0, "close_time": 1767286799999, "quote_volume": 634161.00513, "trades": 6223, "taker_buy_base": 1697296.2, "taker_buy_quote": 291658.06309 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1719, "high": 0.1732, "low": 0.1715, "close": 0.172, "volume": 836371.0, "close_time": 1767290399999, "quote_volume": 144107.76661, "trades": 2735, "taker_buy_base": 374193.5, "taker_buy_quote": 64496.0417 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.172, "high": 0.173, "low": 0.1709, "close": 0.1725, "volume": 3164011.0, "close_time": 1767293999999, "quote_volume": 544501.37393, "trades": 3617, "taker_buy_base": 1759947.8, "taker_buy_quote": 302938.58756 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1725, "high": 0.1771, "low": 0.1719, "close": 0.1726, "volume": 10197402.7, "close_time": 1767297599999, "quote_volume": 1780653.63369, "trades": 10538, "taker_buy_base": 5817178.6, "taker_buy_quote": 1016381.76827 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1726, "high": 0.1739, "low": 0.1706, "close": 0.1711, "volume": 1958648.9, "close_time": 1767301199999, "quote_volume": 336934.96246, "trades": 3973, "taker_buy_base": 862983.1, "taker_buy_quote": 148461.65295 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1712, "high": 0.1741, "low": 0.1705, "close": 0.1734, "volume": 2472794.5, "close_time": 1767304799999, "quote_volume": 426276.39377, "trades": 3567, "taker_buy_base": 1450958.5, "taker_buy_quote": 250165.57113 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1734, "high": 0.1739, "low": 0.1707, "close": 0.1712, "volume": 2879933.1, "close_time": 1767308399999, "quote_volume": 496203.20589, "trades": 3945, "taker_buy_base": 1841577.2, "taker_buy_quote": 317369.64768 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1711, "high": 0.1718, "low": 0.1675, "close": 0.1711, "volume": 8500327.8, "close_time": 1767311999999, "quote_volume": 1445525.34787, "trades": 9566, "taker_buy_base": 4032599.0, "taker_buy_quote": 685825.58736 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1711, "high": 0.1711, "low": 0.1692, "close": 0.1703, "volume": 2135629.6, "close_time": 1767315599999, "quote_volume": 363162.00473, "trades": 3343, "taker_buy_base": 1023128.6, "taker_buy_quote": 173901.41391 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1702, "high": 0.1704, "low": 0.1689, "close": 0.1693, "volume": 997956.3, "close_time": 1767319199999, "quote_volume": 169365.69983, "trades": 2201, "taker_buy_base": 535040.8, "taker_buy_quote": 90823.30521 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1693, "high": 0.1705, "low": 0.1685, "close": 0.1697, "volume": 1411340.9, "close_time": 1767322799999, "quote_volume": 238830.46366, "trades": 2543, "taker_buy_base": 742125.1, "taker_buy_quote": 125619.91006 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1697, "high": 0.172, "low": 0.1691, "close": 0.1715, "volume": 3321485.1, "close_time": 1767326399999, "quote_volume": 566374.43029, "trades": 5862, "taker_buy_base": 1711534.9, "taker_buy_quote": 291941.34654 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1715, "high": 0.1747, "low": 0.1709, "close": 0.1745, "volume": 3078873.6, "close_time": 1767329999999, "quote_volume": 532890.29249, "trades": 4042, "taker_buy_base": 1931272.0, "taker_buy_quote": 334773.20843 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1745, "high": 0.176, "low": 0.1715, "close": 0.1739, "volume": 5104339.7, "close_time": 1767333599999, "quote_volume": 886539.6734, "trades": 5886, "taker_buy_base": 2984407.1, "taker_buy_quote": 518951.98586 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1738, "high": 0.1836, "low": 0.1727, "close": 0.18, "volume": 13563576.3, "close_time": 1767337199999, "quote_volume": 2436878.12651, "trades": 20086, "taker_buy_base": 6934859.6, "taker_buy_quote": 1243976.75423 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1801, "high": 0.1858, "low": 0.1787, "close": 0.1812, "volume": 18928008.7, "close_time": 1767340799999, "quote_volume": 3453087.61007, "trades": 26748, "taker_buy_base": 10206273.1, "taker_buy_quote": 1861344.94299 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1812, "high": 0.1851, "low": 0.1807, "close": 0.1827, "volume": 4759347.9, "close_time": 1767344399999, "quote_volume": 872636.53372, "trades": 9181, "taker_buy_base": 2605419.3, "taker_buy_quote": 478028.81046 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1826, "high": 0.1827, "low": 0.1795, "close": 0.1811, "volume": 5168081.2, "close_time": 1767347999999, "quote_volume": 934735.62623, "trades": 9739, "taker_buy_base": 2834304.2, "taker_buy_quote": 512624.61012 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1812, "high": 0.1838, "low": 0.1806, "close": 0.1826, "volume": 2989353.0, "close_time": 1767351599999, "quote_volume": 544803.4838, "trades": 6049, "taker_buy_base": 1594309.0, "taker_buy_quote": 290471.74864 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1827, "high": 0.183, "low": 0.1784, "close": 0.182, "volume": 5939455.5, "close_time": 1767355199999, "quote_volume": 1073381.94309, "trades": 9487, "taker_buy_base": 3057917.4, "taker_buy_quote": 552872.70382 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1819, "high": 0.1819, "low": 0.1797, "close": 0.1809, "volume": 3021564.9, "close_time": 1767358799999, "quote_volume": 545372.53868, "trades": 5580, "taker_buy_base": 1156642.9, "taker_buy_quote": 208785.54343 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1809, "high": 0.1824, "low": 0.1756, "close": 0.1772, "volume": 10205705.5, "close_time": 1767362399999, "quote_volume": 1820555.79993, "trades": 13255, "taker_buy_base": 4639639.6, "taker_buy_quote": 828703.56244 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1771, "high": 0.1824, "low": 0.1765, "close": 0.18, "volume": 6506162.8, "close_time": 1767365999999, "quote_volume": 1168853.68179, "trades": 11214, "taker_buy_base": 3488712.8, "taker_buy_quote": 627030.32669 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.18, "high": 0.1813, "low": 0.1768, "close": 0.1796, "volume": 8621879.0, "close_time": 1767369599999, "quote_volume": 1543415.4244, "trades": 11718, "taker_buy_base": 4221475.1, "taker_buy_quote": 755707.73888 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1796, "high": 0.1872, "low": 0.1793, "close": 0.1848, "volume": 10636563.2, "close_time": 1767373199999, "quote_volume": 1959090.12733, "trades": 17156, "taker_buy_base": 5710115.5, "taker_buy_quote": 1050990.7152 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1848, "high": 0.193, "low": 0.1847, "close": 0.1924, "volume": 13868738.5, "close_time": 1767376799999, "quote_volume": 2633545.39883, "trades": 30085, "taker_buy_base": 8595754.2, "taker_buy_quote": 1631863.53414 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1924, "high": 0.1979, "low": 0.1918, "close": 0.1966, "volume": 24253953.9, "close_time": 1767380399999, "quote_volume": 4734035.50751, "trades": 40716, "taker_buy_base": 13278215.9, "taker_buy_quote": 2594378.53077 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1967, "high": 0.2016, "low": 0.1944, "close": 0.1949, "volume": 20103296.7, "close_time": 1767383999999, "quote_volume": 3997581.94714, "trades": 36890, "taker_buy_base": 11464810.9, "taker_buy_quote": 2283239.62027 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1949, "high": 0.1969, "low": 0.192, "close": 0.1921, "volume": 4966244.8, "close_time": 1767387599999, "quote_volume": 964263.86745, "trades": 8523, "taker_buy_base": 1996877.2, "taker_buy_quote": 387943.56861 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1921, "high": 0.1946, "low": 0.1917, "close": 0.194, "volume": 3259776.7, "close_time": 1767391199999, "quote_volume": 629656.34771, "trades": 7221, "taker_buy_base": 1868032.3, "taker_buy_quote": 361028.76524 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1941, "high": 0.1966, "low": 0.1931, "close": 0.1946, "volume": 3798541.9, "close_time": 1767394799999, "quote_volume": 739318.59516, "trades": 7771, "taker_buy_base": 2065982.6, "taker_buy_quote": 402327.35967 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1946, "high": 0.1977, "low": 0.1942, "close": 0.1956, "volume": 3513514.0, "close_time": 1767398399999, "quote_volume": 687371.6407, "trades": 7424, "taker_buy_base": 1807402.1, "taker_buy_quote": 353783.30568 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1956, "high": 0.1979, "low": 0.195, "close": 0.1962, "volume": 3504771.3, "close_time": 1767401999999, "quote_volume": 687356.40796, "trades": 7871, "taker_buy_base": 1977943.0, "taker_buy_quote": 387836.99833 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1962, "high": 0.1965, "low": 0.1932, "close": 0.1944, "volume": 5246853.9, "close_time": 1767405599999, "quote_volume": 1021142.38168, "trades": 8504, "taker_buy_base": 2668441.7, "taker_buy_quote": 519416.98991 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1944, "high": 0.196, "low": 0.1932, "close": 0.1956, "volume": 2935916.3, "close_time": 1767409199999, "quote_volume": 571925.43346, "trades": 5297, "taker_buy_base": 1414024.3, "taker_buy_quote": 275436.43094 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1956, "high": 0.1956, "low": 0.1924, "close": 0.1932, "volume": 4259062.6, "close_time": 1767412799999, "quote_volume": 824500.82834, "trades": 7067, "taker_buy_base": 1976673.0, "taker_buy_quote": 382677.2343 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1932, "high": 0.1977, "low": 0.193, "close": 0.1955, "volume": 3527846.0, "close_time": 1767416399999, "quote_volume": 690262.741, "trades": 5961, "taker_buy_base": 1805078.1, "taker_buy_quote": 353100.13065 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1956, "high": 0.1958, "low": 0.1917, "close": 0.1946, "volume": 2970237.6, "close_time": 1767419999999, "quote_volume": 574066.49774, "trades": 5372, "taker_buy_base": 1495854.7, "taker_buy_quote": 289260.86602 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1946, "high": 0.1967, "low": 0.1889, "close": 0.1898, "volume": 7127364.7, "close_time": 1767423599999, "quote_volume": 1372836.91015, "trades": 10671, "taker_buy_base": 3172377.7, "taker_buy_quote": 611537.7009 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1898, "high": 0.1906, "low": 0.1856, "close": 0.1878, "volume": 10611937.1, "close_time": 1767427199999, "quote_volume": 1990729.54899, "trades": 13314, "taker_buy_base": 4222258.4, "taker_buy_quote": 792963.13507 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1878, "high": 0.1893, "low": 0.1874, "close": 0.1884, "volume": 3733520.5, "close_time": 1767430799999, "quote_volume": 703345.65082, "trades": 6602, "taker_buy_base": 2084760.6, "taker_buy_quote": 392679.51909 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1883, "high": 0.1908, "low": 0.1882, "close": 0.1901, "volume": 2068753.0, "close_time": 1767434399999, "quote_volume": 392214.61193, "trades": 4512, "taker_buy_base": 1173708.8, "taker_buy_quote": 222373.95913 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1901, "high": 0.1914, "low": 0.1883, "close": 0.1912, "volume": 3526717.4, "close_time": 1767437999999, "quote_volume": 670381.03666, "trades": 4810, "taker_buy_base": 1736554.7, "taker_buy_quote": 330215.799 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1913, "high": 0.1917, "low": 0.1864, "close": 0.1877, "volume": 5420869.5, "close_time": 1767441599999, "quote_volume": 1020731.46806, "trades": 7122, "taker_buy_base": 2674808.4, "taker_buy_quote": 503369.94442 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1876, "high": 0.1891, "low": 0.1874, "close": 0.1886, "volume": 1963362.9, "close_time": 1767445199999, "quote_volume": 370047.2845, "trades": 3895, "taker_buy_base": 1151665.0, "taker_buy_quote": 217086.59625 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1885, "high": 0.1897, "low": 0.1865, "close": 0.1879, "volume": 4684108.1, "close_time": 1767448799999, "quote_volume": 878470.67785, "trades": 5266, "taker_buy_base": 2373059.3, "taker_buy_quote": 445329.68337 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1879, "high": 0.1898, "low": 0.1876, "close": 0.1888, "volume": 3084351.3, "close_time": 1767452399999, "quote_volume": 581748.22839, "trades": 3245, "taker_buy_base": 1731315.4, "taker_buy_quote": 326565.1057 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1889, "high": 0.1895, "low": 0.1871, "close": 0.1891, "volume": 2707562.7, "close_time": 1767455999999, "quote_volume": 509804.01703, "trades": 3891, "taker_buy_base": 1346332.7, "taker_buy_quote": 253502.48417 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.189, "high": 0.191, "low": 0.1882, "close": 0.1886, "volume": 7818388.4, "close_time": 1767459599999, "quote_volume": 1480973.57286, "trades": 6940, "taker_buy_base": 3479959.4, "taker_buy_quote": 658957.76343 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1887, "high": 0.1905, "low": 0.188, "close": 0.1898, "volume": 3924814.8, "close_time": 1767463199999, "quote_volume": 743109.35177, "trades": 4434, "taker_buy_base": 2225914.8, "taker_buy_quote": 421633.37322 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1898, "high": 0.1913, "low": 0.1881, "close": 0.1898, "volume": 2664533.0, "close_time": 1767466799999, "quote_volume": 505538.67477, "trades": 3283, "taker_buy_base": 1245531.7, "taker_buy_quote": 236556.34165 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1897, "high": 0.1917, "low": 0.1884, "close": 0.191, "volume": 2373568.8, "close_time": 1767470399999, "quote_volume": 450833.0412, "trades": 3770, "taker_buy_base": 1220787.9, "taker_buy_quote": 232057.05841 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.191, "high": 0.1911, "low": 0.1898, "close": 0.1907, "volume": 1629143.6, "close_time": 1767473999999, "quote_volume": 310015.54125, "trades": 3007, "taker_buy_base": 734521.5, "taker_buy_quote": 139826.5158 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1907, "high": 0.1935, "low": 0.1899, "close": 0.1917, "volume": 3757833.6, "close_time": 1767477599999, "quote_volume": 721518.21898, "trades": 3908, "taker_buy_base": 2318976.8, "taker_buy_quote": 445436.03194 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1917, "high": 0.2004, "low": 0.1914, "close": 0.1974, "volume": 7295390.8, "close_time": 1767481199999, "quote_volume": 1435925.06758, "trades": 12977, "taker_buy_base": 4055404.6, "taker_buy_quote": 798472.90159 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1974, "high": 0.1998, "low": 0.1964, "close": 0.1989, "volume": 2365163.3, "close_time": 1767484799999, "quote_volume": 469498.6672, "trades": 5528, "taker_buy_base": 1396329.8, "taker_buy_quote": 277187.31793 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.199, "high": 0.2017, "low": 0.1928, "close": 0.1938, "volume": 16296905.9, "close_time": 1767488399999, "quote_volume": 3194769.80588, "trades": 17920, "taker_buy_base": 5903693.2, "taker_buy_quote": 1159199.43643 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1937, "high": 0.1941, "low": 0.1903, "close": 0.1911, "volume": 6111984.9, "close_time": 1767491999999, "quote_volume": 1170813.8357, "trades": 7875, "taker_buy_base": 3022478.7, "taker_buy_quote": 579233.27269 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1911, "high": 0.1911, "low": 0.1875, "close": 0.1885, "volume": 13949766.4, "close_time": 1767495599999, "quote_volume": 2637424.09588, "trades": 12232, "taker_buy_base": 7347499.2, "taker_buy_quote": 1388444.94336 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1886, "high": 0.1895, "low": 0.1878, "close": 0.1889, "volume": 2251360.6, "close_time": 1767499199999, "quote_volume": 424972.14754, "trades": 4689, "taker_buy_base": 1245107.9, "taker_buy_quote": 235081.73866 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1889, "high": 0.1903, "low": 0.1883, "close": 0.1889, "volume": 2262911.4, "close_time": 1767502799999, "quote_volume": 428179.47668, "trades": 4933, "taker_buy_base": 1039989.8, "taker_buy_quote": 196921.61635 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1889, "high": 0.1897, "low": 0.1885, "close": 0.1896, "volume": 1402811.2, "close_time": 1767506399999, "quote_volume": 265362.49578, "trades": 3189, "taker_buy_base": 783485.8, "taker_buy_quote": 148248.61046 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1896, "high": 0.191, "low": 0.183, "close": 0.1848, "volume": 9007362.1, "close_time": 1767509999999, "quote_volume": 1681057.63517, "trades": 13266, "taker_buy_base": 4068451.1, "taker_buy_quote": 759828.43535 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1848, "high": 0.1877, "low": 0.1847, "close": 0.1874, "volume": 2102023.5, "close_time": 1767513599999, "quote_volume": 391535.966, "trades": 4553, "taker_buy_base": 1150453.3, "taker_buy_quote": 214303.49874 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1874, "high": 0.1874, "low": 0.1851, "close": 0.1871, "volume": 3074164.8, "close_time": 1767517199999, "quote_volume": 572998.94556, "trades": 5363, "taker_buy_base": 1356460.2, "taker_buy_quote": 252931.94585 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1871, "high": 0.1884, "low": 0.1865, "close": 0.1877, "volume": 1923680.6, "close_time": 1767520799999, "quote_volume": 360300.4067, "trades": 4442, "taker_buy_base": 930611.5, "taker_buy_quote": 174266.4801 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1877, "high": 0.1926, "low": 0.1875, "close": 0.1911, "volume": 7111029.9, "close_time": 1767524399999, "quote_volume": 1350178.47592, "trades": 9336, "taker_buy_base": 4196561.4, "taker_buy_quote": 796667.3036 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1911, "high": 0.1916, "low": 0.1896, "close": 0.1913, "volume": 3108853.4, "close_time": 1767527999999, "quote_volume": 593003.97164, "trades": 5420, "taker_buy_base": 1241627.6, "taker_buy_quote": 236859.20308 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1913, "high": 0.193, "low": 0.19, "close": 0.1912, "volume": 4788815.6, "close_time": 1767531599999, "quote_volume": 915709.91713, "trades": 7390, "taker_buy_base": 2181616.0, "taker_buy_quote": 417167.38845 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1913, "high": 0.1937, "low": 0.1911, "close": 0.1933, "volume": 3259572.3, "close_time": 1767535199999, "quote_volume": 627731.78678, "trades": 6095, "taker_buy_base": 1517830.9, "taker_buy_quote": 292463.76436 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1934, "high": 0.2, "low": 0.1932, "close": 0.1988, "volume": 12233437.2, "close_time": 1767538799999, "quote_volume": 2411345.62081, "trades": 18514, "taker_buy_base": 6136609.6, "taker_buy_quote": 1210521.56064 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1988, "high": 0.2025, "low": 0.1974, "close": 0.2014, "volume": 8721850.3, "close_time": 1767542399999, "quote_volume": 1743883.71379, "trades": 15480, "taker_buy_base": 4230382.6, "taker_buy_quote": 845651.30598 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2013, "high": 0.203, "low": 0.1975, "close": 0.2007, "volume": 12032854.7, "close_time": 1767545999999, "quote_volume": 2411294.06611, "trades": 16939, "taker_buy_base": 6183505.9, "taker_buy_quote": 1239561.64199 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2006, "high": 0.2017, "low": 0.1971, "close": 0.1983, "volume": 5990085.7, "close_time": 1767549599999, "quote_volume": 1191141.83618, "trades": 10020, "taker_buy_base": 3041851.9, "taker_buy_quote": 605442.94362 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1982, "high": 0.1986, "low": 0.1923, "close": 0.1936, "volume": 5772694.0, "close_time": 1767553199999, "quote_volume": 1126774.50741, "trades": 10432, "taker_buy_base": 2386540.7, "taker_buy_quote": 465966.41168 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1935, "high": 0.1943, "low": 0.1883, "close": 0.191, "volume": 7441125.3, "close_time": 1767556799999, "quote_volume": 1421035.17804, "trades": 10492, "taker_buy_base": 3353262.7, "taker_buy_quote": 640915.63031 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.191, "high": 0.1915, "low": 0.1897, "close": 0.1909, "volume": 1747955.7, "close_time": 1767560399999, "quote_volume": 333554.60312, "trades": 3128, "taker_buy_base": 930333.7, "taker_buy_quote": 177597.48063 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1909, "high": 0.1928, "low": 0.1884, "close": 0.1894, "volume": 4038550.6, "close_time": 1767563999999, "quote_volume": 769050.01572, "trades": 6796, "taker_buy_base": 1911837.1, "taker_buy_quote": 364211.14279 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1893, "high": 0.1963, "low": 0.1891, "close": 0.1933, "volume": 6136308.9, "close_time": 1767567599999, "quote_volume": 1183799.25832, "trades": 10664, "taker_buy_base": 3039031.1, "taker_buy_quote": 586255.6902 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1932, "high": 0.1949, "low": 0.1915, "close": 0.1928, "volume": 2586585.4, "close_time": 1767571199999, "quote_volume": 497578.86309, "trades": 5831, "taker_buy_base": 1181274.6, "taker_buy_quote": 227432.58657 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1927, "high": 0.1939, "low": 0.1889, "close": 0.1922, "volume": 3127633.5, "close_time": 1767574799999, "quote_volume": 598742.78857, "trades": 7648, "taker_buy_base": 1504863.4, "taker_buy_quote": 288617.72237 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1923, "high": 0.1991, "low": 0.1916, "close": 0.1985, "volume": 4825376.0, "close_time": 1767578399999, "quote_volume": 942699.90164, "trades": 10010, "taker_buy_base": 2784965.5, "taker_buy_quote": 544614.52055 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1985, "high": 0.2014, "low": 0.1944, "close": 0.1958, "volume": 8274820.8, "close_time": 1767581999999, "quote_volume": 1640157.67305, "trades": 14581, "taker_buy_base": 4706210.2, "taker_buy_quote": 933614.58822 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1959, "high": 0.2, "low": 0.1957, "close": 0.1973, "volume": 6115161.5, "close_time": 1767585599999, "quote_volume": 1209274.87082, "trades": 10807, "taker_buy_base": 3108895.3, "taker_buy_quote": 614703.66007 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1973, "high": 0.1976, "low": 0.1887, "close": 0.1922, "volume": 7980894.2, "close_time": 1767589199999, "quote_volume": 1530748.84047, "trades": 15097, "taker_buy_base": 3963436.8, "taker_buy_quote": 760173.28236 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1921, "high": 0.1932, "low": 0.1897, "close": 0.1903, "volume": 1867431.6, "close_time": 1767592799999, "quote_volume": 357421.70103, "trades": 4853, "taker_buy_base": 911388.5, "taker_buy_quote": 174489.6439 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1903, "high": 0.1915, "low": 0.1883, "close": 0.1891, "volume": 3190518.4, "close_time": 1767596399999, "quote_volume": 604436.19732, "trades": 5113, "taker_buy_base": 1422698.0, "taker_buy_quote": 269680.79292 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1891, "high": 0.1918, "low": 0.1888, "close": 0.191, "volume": 2132537.0, "close_time": 1767599999999, "quote_volume": 406085.98941, "trades": 4781, "taker_buy_base": 996653.6, "taker_buy_quote": 189873.26347 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1909, "high": 0.1913, "low": 0.186, "close": 0.1884, "volume": 3313288.1, "close_time": 1767603599999, "quote_volume": 624988.08556, "trades": 6537, "taker_buy_base": 1500315.9, "taker_buy_quote": 282947.74561 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1883, "high": 0.1908, "low": 0.1868, "close": 0.1892, "volume": 2453800.2, "close_time": 1767607199999, "quote_volume": 463516.52222, "trades": 5728, "taker_buy_base": 1250280.8, "taker_buy_quote": 236262.92924 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1892, "high": 0.1902, "low": 0.1875, "close": 0.1885, "volume": 1654747.4, "close_time": 1767610799999, "quote_volume": 312353.78138, "trades": 4696, "taker_buy_base": 806227.8, "taker_buy_quote": 152202.38398 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1884, "high": 0.19, "low": 0.1877, "close": 0.1894, "volume": 655064.4, "close_time": 1767614399999, "quote_volume": 123652.5296, "trades": 2646, "taker_buy_base": 346221.0, "taker_buy_quote": 65390.34004 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1894, "high": 0.1896, "low": 0.1862, "close": 0.1884, "volume": 2119811.0, "close_time": 1767617999999, "quote_volume": 398067.39117, "trades": 4296, "taker_buy_base": 917223.6, "taker_buy_quote": 172104.98976 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1885, "high": 0.1891, "low": 0.1873, "close": 0.188, "volume": 920868.5, "close_time": 1767621599999, "quote_volume": 173434.12707, "trades": 3869, "taker_buy_base": 461488.6, "taker_buy_quote": 86939.2403 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.188, "high": 0.1893, "low": 0.1868, "close": 0.1884, "volume": 1919980.2, "close_time": 1767625199999, "quote_volume": 360425.39309, "trades": 6925, "taker_buy_base": 835783.6, "taker_buy_quote": 157047.7726 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1885, "high": 0.1912, "low": 0.186, "close": 0.1899, "volume": 2626335.6, "close_time": 1767628799999, "quote_volume": 495392.13266, "trades": 7369, "taker_buy_base": 1514384.0, "taker_buy_quote": 285902.76579 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1899, "high": 0.1916, "low": 0.1871, "close": 0.1883, "volume": 3412548.9, "close_time": 1767632399999, "quote_volume": 645562.82211, "trades": 8703, "taker_buy_base": 1546992.0, "taker_buy_quote": 293101.76078 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1883, "high": 0.1895, "low": 0.1856, "close": 0.1889, "volume": 3479880.3, "close_time": 1767635999999, "quote_volume": 651667.91598, "trades": 7800, "taker_buy_base": 1784506.2, "taker_buy_quote": 334421.3947 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1889, "high": 0.1936, "low": 0.1876, "close": 0.193, "volume": 3710751.5, "close_time": 1767639599999, "quote_volume": 708423.72679, "trades": 6976, "taker_buy_base": 2598867.6, "taker_buy_quote": 496472.91141 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1931, "high": 0.1938, "low": 0.189, "close": 0.1898, "volume": 3142708.3, "close_time": 1767643199999, "quote_volume": 601447.88118, "trades": 7613, "taker_buy_base": 1566329.0, "taker_buy_quote": 300043.81601 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1898, "high": 0.1995, "low": 0.1896, "close": 0.1926, "volume": 8042696.3, "close_time": 1767646799999, "quote_volume": 1567141.96486, "trades": 15864, "taker_buy_base": 4067555.0, "taker_buy_quote": 792934.51847 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1927, "high": 0.1929, "low": 0.1877, "close": 0.1887, "volume": 4731690.1, "close_time": 1767650399999, "quote_volume": 897336.7924, "trades": 7401, "taker_buy_base": 1956311.1, "taker_buy_quote": 371109.76837 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1886, "high": 0.1986, "low": 0.1886, "close": 0.1922, "volume": 7292198.0, "close_time": 1767653999999, "quote_volume": 1415370.93441, "trades": 9100, "taker_buy_base": 3603752.3, "taker_buy_quote": 699758.79371 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1923, "high": 0.1923, "low": 0.1894, "close": 0.1898, "volume": 2561861.6, "close_time": 1767657599999, "quote_volume": 488664.54502, "trades": 3704, "taker_buy_base": 1121025.2, "taker_buy_quote": 213842.32137 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1899, "high": 0.1931, "low": 0.1868, "close": 0.193, "volume": 5118555.4, "close_time": 1767661199999, "quote_volume": 971832.78002, "trades": 6900, "taker_buy_base": 2816063.9, "taker_buy_quote": 534731.18217 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1929, "high": 0.1969, "low": 0.191, "close": 0.1915, "volume": 3405446.1, "close_time": 1767664799999, "quote_volume": 659928.27561, "trades": 7145, "taker_buy_base": 1766052.3, "taker_buy_quote": 342178.13402 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.1914, "high": 0.1925, "low": 0.1889, "close": 0.1915, "volume": 2547678.4, "close_time": 1767668399999, "quote_volume": 485121.24049, "trades": 5555, "taker_buy_base": 1415561.8, "taker_buy_quote": 269491.3841 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1914, "high": 0.194, "low": 0.1913, "close": 0.192, "volume": 4298259.4, "close_time": 1767671999999, "quote_volume": 827826.61958, "trades": 5331, "taker_buy_base": 1944101.8, "taker_buy_quote": 374367.45364 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1919, "high": 0.1944, "low": 0.1905, "close": 0.193, "volume": 2297282.9, "close_time": 1767675599999, "quote_volume": 441853.78026, "trades": 3971, "taker_buy_base": 1170836.7, "taker_buy_quote": 225310.3059 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.193, "high": 0.1934, "low": 0.1895, "close": 0.1921, "volume": 3683916.1, "close_time": 1767679199999, "quote_volume": 704350.26047, "trades": 5679, "taker_buy_base": 1821249.8, "taker_buy_quote": 348198.65372 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.192, "high": 0.1944, "low": 0.1913, "close": 0.1915, "volume": 3317690.3, "close_time": 1767682799999, "quote_volume": 640684.47931, "trades": 5770, "taker_buy_base": 1863257.7, "taker_buy_quote": 360005.82336 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1915, "high": 0.1921, "low": 0.1875, "close": 0.1895, "volume": 8725444.6, "close_time": 1767686399999, "quote_volume": 1649594.9364, "trades": 6899, "taker_buy_base": 5474740.9, "taker_buy_quote": 1035894.07786 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1896, "high": 0.1922, "low": 0.1895, "close": 0.1911, "volume": 1977088.9, "close_time": 1767689999999, "quote_volume": 377502.24564, "trades": 3852, "taker_buy_base": 977183.7, "taker_buy_quote": 186707.46983 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1911, "high": 0.1958, "low": 0.1908, "close": 0.1929, "volume": 3778481.0, "close_time": 1767693599999, "quote_volume": 730587.29229, "trades": 5201, "taker_buy_base": 1887286.8, "taker_buy_quote": 364968.7865 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1929, "high": 0.1961, "low": 0.1926, "close": 0.1949, "volume": 3262359.2, "close_time": 1767697199999, "quote_volume": 634948.90615, "trades": 4125, "taker_buy_base": 1680646.9, "taker_buy_quote": 327007.86877 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1949, "high": 0.198, "low": 0.1945, "close": 0.1975, "volume": 4072320.3, "close_time": 1767700799999, "quote_volume": 799460.22488, "trades": 4965, "taker_buy_base": 1873369.3, "taker_buy_quote": 368190.11927 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1974, "high": 0.2043, "low": 0.1969, "close": 0.2015, "volume": 15251947.4, "close_time": 1767704399999, "quote_volume": 3068237.33528, "trades": 13610, "taker_buy_base": 7871752.6, "taker_buy_quote": 1583212.14517 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2014, "high": 0.2048, "low": 0.1995, "close": 0.2025, "volume": 9102472.1, "close_time": 1767707999999, "quote_volume": 1843012.60759, "trades": 9934, "taker_buy_base": 4669737.9, "taker_buy_quote": 946464.30047 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2024, "high": 0.2043, "low": 0.1958, "close": 0.1969, "volume": 14191735.8, "close_time": 1767711599999, "quote_volume": 2839039.54991, "trades": 17154, "taker_buy_base": 6824192.7, "taker_buy_quote": 1365814.73298 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1969, "high": 0.2039, "low": 0.1966, "close": 0.2011, "volume": 13100212.6, "close_time": 1767715199999, "quote_volume": 2624805.74158, "trades": 12885, "taker_buy_base": 7794972.0, "taker_buy_quote": 1559925.01482 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2011, "high": 0.2027, "low": 0.19, "close": 0.1953, "volume": 19398139.5, "close_time": 1767718799999, "quote_volume": 3820201.85194, "trades": 20808, "taker_buy_base": 8769412.0, "taker_buy_quote": 1728414.34584 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1953, "high": 0.197, "low": 0.189, "close": 0.1914, "volume": 13043223.6, "close_time": 1767722399999, "quote_volume": 2517653.29358, "trades": 15350, "taker_buy_base": 6157487.5, "taker_buy_quote": 1188554.79292 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1914, "high": 0.205, "low": 0.1904, "close": 0.203, "volume": 14618185.5, "close_time": 1767725999999, "quote_volume": 2919335.32442, "trades": 19135, "taker_buy_base": 8606197.0, "taker_buy_quote": 1718529.47548 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.203, "high": 0.2035, "low": 0.1989, "close": 0.2006, "volume": 6217195.2, "close_time": 1767729599999, "quote_volume": 1249654.98016, "trades": 9249, "taker_buy_base": 3171366.0, "taker_buy_quote": 637240.88875 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2006, "high": 0.2096, "low": 0.2005, "close": 0.2094, "volume": 12909038.8, "close_time": 1767733199999, "quote_volume": 2667414.82382, "trades": 17961, "taker_buy_base": 7760307.9, "taker_buy_quote": 1603706.2582 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2093, "high": 0.2143, "low": 0.2069, "close": 0.2073, "volume": 18058654.4, "close_time": 1767736799999, "quote_volume": 3800984.52257, "trades": 24863, "taker_buy_base": 8536658.8, "taker_buy_quote": 1799634.97216 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2073, "high": 0.2088, "low": 0.202, "close": 0.2043, "volume": 8411017.4, "close_time": 1767740399999, "quote_volume": 1725916.57192, "trades": 9288, "taker_buy_base": 4045052.9, "taker_buy_quote": 830800.22169 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2044, "high": 0.2114, "low": 0.2044, "close": 0.2095, "volume": 7760981.8, "close_time": 1767743999999, "quote_volume": 1621357.79275, "trades": 10524, "taker_buy_base": 4596669.9, "taker_buy_quote": 959608.84225 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2095, "high": 0.2095, "low": 0.2012, "close": 0.2017, "volume": 7446152.5, "close_time": 1767747599999, "quote_volume": 1521291.79561, "trades": 11745, "taker_buy_base": 3506248.2, "taker_buy_quote": 716408.14379 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2018, "high": 0.2029, "low": 0.1879, "close": 0.19, "volume": 26672767.4, "close_time": 1767751199999, "quote_volume": 5160508.13768, "trades": 37452, "taker_buy_base": 12994847.2, "taker_buy_quote": 2512558.22124 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.19, "high": 0.1914, "low": 0.1846, "close": 0.1907, "volume": 17625615.7, "close_time": 1767754799999, "quote_volume": 3318440.07543, "trades": 23132, "taker_buy_base": 8348384.3, "taker_buy_quote": 1571805.3729 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1907, "high": 0.1922, "low": 0.1895, "close": 0.19, "volume": 4617667.9, "close_time": 1767758399999, "quote_volume": 880636.62828, "trades": 6403, "taker_buy_base": 2485923.8, "taker_buy_quote": 474251.32497 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1901, "high": 0.1911, "low": 0.1855, "close": 0.1868, "volume": 5733620.0, "close_time": 1767761999999, "quote_volume": 1076022.84975, "trades": 6995, "taker_buy_base": 2643651.0, "taker_buy_quote": 496852.99685 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1868, "high": 0.1883, "low": 0.1858, "close": 0.186, "volume": 3359662.5, "close_time": 1767765599999, "quote_volume": 628586.73549, "trades": 5217, "taker_buy_base": 1565518.7, "taker_buy_quote": 293073.17813 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.186, "high": 0.1864, "low": 0.185, "close": 0.1863, "volume": 3993893.7, "close_time": 1767769199999, "quote_volume": 741635.18932, "trades": 7384, "taker_buy_base": 1963984.6, "taker_buy_quote": 364731.15953 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1862, "high": 0.1912, "low": 0.1859, "close": 0.1894, "volume": 6501603.4, "close_time": 1767772799999, "quote_volume": 1226124.52212, "trades": 7584, "taker_buy_base": 3585572.6, "taker_buy_quote": 676141.85917 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1895, "high": 0.1906, "low": 0.1877, "close": 0.1883, "volume": 5720893.2, "close_time": 1767776399999, "quote_volume": 1080238.02568, "trades": 8208, "taker_buy_base": 2663343.2, "taker_buy_quote": 503205.59651 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1883, "high": 0.1883, "low": 0.1846, "close": 0.1865, "volume": 5859142.7, "close_time": 1767779999999, "quote_volume": 1092727.87305, "trades": 8335, "taker_buy_base": 3005360.3, "taker_buy_quote": 560384.05476 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1864, "high": 0.1905, "low": 0.1864, "close": 0.1902, "volume": 4197185.3, "close_time": 1767783599999, "quote_volume": 791639.96068, "trades": 4681, "taker_buy_base": 2447797.5, "taker_buy_quote": 461799.71107 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1902, "high": 0.1911, "low": 0.1889, "close": 0.1897, "volume": 2794199.0, "close_time": 1767787199999, "quote_volume": 530511.73036, "trades": 3904, "taker_buy_base": 1211719.8, "taker_buy_quote": 230105.13675 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1897, "high": 0.1899, "low": 0.1841, "close": 0.1848, "volume": 6925428.0, "close_time": 1767790799999, "quote_volume": 1290026.49034, "trades": 8246, "taker_buy_base": 3082991.6, "taker_buy_quote": 574030.18592 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1849, "high": 0.1872, "low": 0.1842, "close": 0.1853, "volume": 6208512.2, "close_time": 1767794399999, "quote_volume": 1153615.80795, "trades": 9105, "taker_buy_base": 3553899.1, "taker_buy_quote": 660643.01316 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1852, "high": 0.1856, "low": 0.1792, "close": 0.1831, "volume": 12949262.4, "close_time": 1767797999999, "quote_volume": 2354001.28468, "trades": 15769, "taker_buy_base": 6686782.2, "taker_buy_quote": 1215962.14229 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1832, "high": 0.1839, "low": 0.18, "close": 0.1832, "volume": 7067313.5, "close_time": 1767801599999, "quote_volume": 1284329.34037, "trades": 8747, "taker_buy_base": 3716159.6, "taker_buy_quote": 675727.43081 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1832, "high": 0.1855, "low": 0.182, "close": 0.1821, "volume": 5749447.8, "close_time": 1767805199999, "quote_volume": 1056104.91077, "trades": 6724, "taker_buy_base": 2750641.3, "taker_buy_quote": 505382.06794 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1822, "high": 0.1845, "low": 0.1813, "close": 0.182, "volume": 3924299.1, "close_time": 1767808799999, "quote_volume": 717128.32366, "trades": 5299, "taker_buy_base": 1963788.7, "taker_buy_quote": 358829.3594 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1821, "high": 0.1832, "low": 0.181, "close": 0.1814, "volume": 1786876.3, "close_time": 1767812399999, "quote_volume": 325265.08879, "trades": 3571, "taker_buy_base": 918326.2, "taker_buy_quote": 167302.44693 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1813, "high": 0.182, "low": 0.1773, "close": 0.1795, "volume": 7267189.7, "close_time": 1767815999999, "quote_volume": 1299994.19721, "trades": 8553, "taker_buy_base": 3955922.1, "taker_buy_quote": 707800.13762 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1795, "high": 0.1812, "low": 0.1766, "close": 0.1808, "volume": 5711050.0, "close_time": 1767819599999, "quote_volume": 1020968.49042, "trades": 7241, "taker_buy_base": 2889146.4, "taker_buy_quote": 517049.35355 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1808, "high": 0.1831, "low": 0.1804, "close": 0.181, "volume": 4539922.1, "close_time": 1767823199999, "quote_volume": 824519.43411, "trades": 5035, "taker_buy_base": 2263955.1, "taker_buy_quote": 411394.64496 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1809, "high": 0.1813, "low": 0.1793, "close": 0.1802, "volume": 1949967.3, "close_time": 1767826799999, "quote_volume": 351798.76011, "trades": 2602, "taker_buy_base": 930756.4, "taker_buy_quote": 168011.45884 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1802, "high": 0.1811, "low": 0.1775, "close": 0.1788, "volume": 4570382.5, "close_time": 1767830399999, "quote_volume": 819204.87, "trades": 4857, "taker_buy_base": 2220179.4, "taker_buy_quote": 398285.20971 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1789, "high": 0.18, "low": 0.1766, "close": 0.1793, "volume": 5560365.0, "close_time": 1767833999999, "quote_volume": 993439.26664, "trades": 5164, "taker_buy_base": 3104213.3, "taker_buy_quote": 555303.30833 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1794, "high": 0.1799, "low": 0.1784, "close": 0.1795, "volume": 3046362.4, "close_time": 1767837599999, "quote_volume": 545690.8026, "trades": 3284, "taker_buy_base": 1586846.6, "taker_buy_quote": 284345.39657 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1794, "high": 0.1794, "low": 0.1752, "close": 0.1758, "volume": 4403371.0, "close_time": 1767841199999, "quote_volume": 780307.64053, "trades": 4915, "taker_buy_base": 1699931.4, "taker_buy_quote": 301368.16197 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1759, "high": 0.1773, "low": 0.1727, "close": 0.1736, "volume": 8508896.9, "close_time": 1767844799999, "quote_volume": 1486488.21358, "trades": 7510, "taker_buy_base": 3376131.7, "taker_buy_quote": 590237.23295 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1737, "high": 0.1758, "low": 0.1736, "close": 0.1748, "volume": 2223392.2, "close_time": 1767848399999, "quote_volume": 388280.44971, "trades": 3158, "taker_buy_base": 1105059.8, "taker_buy_quote": 193033.24041 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1748, "high": 0.1757, "low": 0.1733, "close": 0.1741, "volume": 2536776.9, "close_time": 1767851999999, "quote_volume": 442475.62489, "trades": 3560, "taker_buy_base": 1169665.5, "taker_buy_quote": 204216.76315 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.174, "high": 0.1745, "low": 0.1702, "close": 0.1711, "volume": 6093529.3, "close_time": 1767855599999, "quote_volume": 1050028.53925, "trades": 6883, "taker_buy_base": 2602298.2, "taker_buy_quote": 448384.74749 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1712, "high": 0.1736, "low": 0.1708, "close": 0.1728, "volume": 3771066.0, "close_time": 1767859199999, "quote_volume": 649684.08014, "trades": 5168, "taker_buy_base": 1909603.2, "taker_buy_quote": 328758.48839 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1728, "high": 0.1736, "low": 0.1695, "close": 0.1701, "volume": 4544969.4, "close_time": 1767862799999, "quote_volume": 778869.49485, "trades": 3958, "taker_buy_base": 2433129.7, "taker_buy_quote": 416897.6711 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.1702, "high": 0.1708, "low": 0.1666, "close": 0.1669, "volume": 6613996.5, "close_time": 1767866399999, "quote_volume": 1113693.4183, "trades": 5979, "taker_buy_base": 2774846.5, "taker_buy_quote": 467740.99985 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.167, "high": 0.1671, "low": 0.1614, "close": 0.1619, "volume": 13424030.2, "close_time": 1767869999999, "quote_volume": 2198002.42235, "trades": 11929, "taker_buy_base": 6556082.0, "taker_buy_quote": 1073132.12576 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.162, "high": 0.1631, "low": 0.1598, "close": 0.162, "volume": 11533001.8, "close_time": 1767873599999, "quote_volume": 1860775.70026, "trades": 10169, "taker_buy_base": 6434379.3, "taker_buy_quote": 1038391.4847 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1621, "high": 0.1624, "low": 0.1588, "close": 0.1609, "volume": 6324935.7, "close_time": 1767877199999, "quote_volume": 1015411.51773, "trades": 7054, "taker_buy_base": 3123517.8, "taker_buy_quote": 501585.85335 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1609, "high": 0.1641, "low": 0.16, "close": 0.1635, "volume": 9148877.8, "close_time": 1767880799999, "quote_volume": 1481411.38054, "trades": 8902, "taker_buy_base": 4355448.5, "taker_buy_quote": 706421.23435 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1634, "high": 0.1651, "low": 0.1608, "close": 0.1625, "volume": 9939214.9, "close_time": 1767884399999, "quote_volume": 1624174.56536, "trades": 10494, "taker_buy_base": 5040925.3, "taker_buy_quote": 824143.79321 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1625, "high": 0.1684, "low": 0.1578, "close": 0.1682, "volume": 14519884.8, "close_time": 1767887999999, "quote_volume": 2370507.19528, "trades": 14669, "taker_buy_base": 8082402.6, "taker_buy_quote": 1322390.56731 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1682, "high": 0.169, "low": 0.165, "close": 0.1673, "volume": 5323417.8, "close_time": 1767891599999, "quote_volume": 886255.11659, "trades": 7004, "taker_buy_base": 2912269.0, "taker_buy_quote": 485061.17547 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1674, "high": 0.1696, "low": 0.1658, "close": 0.1684, "volume": 3089976.6, "close_time": 1767895199999, "quote_volume": 517849.07808, "trades": 4670, "taker_buy_base": 1637546.2, "taker_buy_quote": 274603.6877 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1683, "high": 0.1696, "low": 0.1672, "close": 0.168, "volume": 3012272.9, "close_time": 1767898799999, "quote_volume": 506623.90041, "trades": 3849, "taker_buy_base": 1129816.7, "taker_buy_quote": 190005.70807 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.168, "high": 0.17, "low": 0.1663, "close": 0.1665, "volume": 2722482.1, "close_time": 1767902399999, "quote_volume": 458590.62957, "trades": 3631, "taker_buy_base": 1350766.1, "taker_buy_quote": 227796.91698 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1665, "high": 0.1666, "low": 0.1624, "close": 0.164, "volume": 5380547.1, "close_time": 1767905999999, "quote_volume": 883276.05081, "trades": 6084, "taker_buy_base": 2483036.0, "taker_buy_quote": 407505.9827 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1641, "high": 0.1658, "low": 0.1637, "close": 0.1653, "volume": 1025804.3, "close_time": 1767909599999, "quote_volume": 169018.82422, "trades": 2241, "taker_buy_base": 568015.5, "taker_buy_quote": 93627.17782 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1653, "high": 0.1666, "low": 0.163, "close": 0.1642, "volume": 1558772.2, "close_time": 1767913199999, "quote_volume": 256532.20333, "trades": 2847, "taker_buy_base": 859428.5, "taker_buy_quote": 141529.17974 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1642, "high": 0.166, "low": 0.163, "close": 0.1653, "volume": 4731847.0, "close_time": 1767916799999, "quote_volume": 777396.73754, "trades": 2392, "taker_buy_base": 1877812.8, "taker_buy_quote": 309377.17799 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1653, "high": 0.1657, "low": 0.1643, "close": 0.1655, "volume": 2372071.5, "close_time": 1767920399999, "quote_volume": 391236.40941, "trades": 3624, "taker_buy_base": 1156818.4, "taker_buy_quote": 190826.08516 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1656, "high": 0.1671, "low": 0.1631, "close": 0.1655, "volume": 3703110.9, "close_time": 1767923999999, "quote_volume": 612453.6881, "trades": 5609, "taker_buy_base": 1735026.6, "taker_buy_quote": 287197.79775 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1655, "high": 0.1672, "low": 0.1652, "close": 0.1656, "volume": 2328453.8, "close_time": 1767927599999, "quote_volume": 387189.5071, "trades": 3833, "taker_buy_base": 1112791.9, "taker_buy_quote": 185074.68624 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1656, "high": 0.1727, "low": 0.1655, "close": 0.171, "volume": 9945443.3, "close_time": 1767931199999, "quote_volume": 1682468.83845, "trades": 6639, "taker_buy_base": 5127190.8, "taker_buy_quote": 867030.10763 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.171, "high": 0.1714, "low": 0.1685, "close": 0.1696, "volume": 3145001.1, "close_time": 1767934799999, "quote_volume": 533913.03711, "trades": 3321, "taker_buy_base": 1633946.3, "taker_buy_quote": 277417.27946 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1696, "high": 0.1704, "low": 0.1684, "close": 0.1703, "volume": 2177987.6, "close_time": 1767938399999, "quote_volume": 369182.27778, "trades": 2588, "taker_buy_base": 1143177.7, "taker_buy_quote": 193825.60291 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1703, "high": 0.1727, "low": 0.1703, "close": 0.1714, "volume": 3550392.4, "close_time": 1767941999999, "quote_volume": 608696.0487, "trades": 4152, "taker_buy_base": 1674208.7, "taker_buy_quote": 287099.67622 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1714, "high": 0.1717, "low": 0.1698, "close": 0.17, "volume": 2099825.4, "close_time": 1767945599999, "quote_volume": 358442.21471, "trades": 2732, "taker_buy_base": 909230.0, "taker_buy_quote": 155255.21678 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.17, "high": 0.1705, "low": 0.164, "close": 0.1661, "volume": 10410320.6, "close_time": 1767949199999, "quote_volume": 1740771.32139, "trades": 10062, "taker_buy_base": 4858712.6, "taker_buy_quote": 812864.0153 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1662, "high": 0.1697, "low": 0.1661, "close": 0.1673, "volume": 5609590.2, "close_time": 1767952799999, "quote_volume": 941027.60417, "trades": 7486, "taker_buy_base": 2776575.6, "taker_buy_quote": 465859.30661 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1673, "high": 0.1677, "low": 0.1646, "close": 0.1666, "volume": 3299870.7, "close_time": 1767956399999, "quote_volume": 548331.04044, "trades": 3737, "taker_buy_base": 1697670.6, "taker_buy_quote": 282412.54469 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1667, "high": 0.1677, "low": 0.1654, "close": 0.1663, "volume": 2210286.8, "close_time": 1767959999999, "quote_volume": 368063.50677, "trades": 3085, "taker_buy_base": 1175414.7, "taker_buy_quote": 195886.53787 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1662, "high": 0.1669, "low": 0.1648, "close": 0.1662, "volume": 2348578.6, "close_time": 1767963599999, "quote_volume": 389231.32448, "trades": 2767, "taker_buy_base": 1425249.1, "taker_buy_quote": 236352.32689 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1663, "high": 0.1705, "low": 0.1661, "close": 0.1682, "volume": 5477233.7, "close_time": 1767967199999, "quote_volume": 922919.81239, "trades": 6812, "taker_buy_base": 2884452.1, "taker_buy_quote": 486220.70326 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1682, "high": 0.1683, "low": 0.1657, "close": 0.1662, "volume": 3673028.0, "close_time": 1767970799999, "quote_volume": 612539.51722, "trades": 5728, "taker_buy_base": 1747859.2, "taker_buy_quote": 291483.53562 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1662, "high": 0.1695, "low": 0.1647, "close": 0.1662, "volume": 6564580.3, "close_time": 1767974399999, "quote_volume": 1096922.79913, "trades": 9606, "taker_buy_base": 3280098.2, "taker_buy_quote": 548546.87054 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1663, "high": 0.171, "low": 0.1662, "close": 0.1707, "volume": 6795318.1, "close_time": 1767977999999, "quote_volume": 1146429.5914, "trades": 7136, "taker_buy_base": 3283332.9, "taker_buy_quote": 554111.22113 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1707, "high": 0.1751, "low": 0.1692, "close": 0.1737, "volume": 9048560.4, "close_time": 1767981599999, "quote_volume": 1557633.85204, "trades": 8898, "taker_buy_base": 4583243.4, "taker_buy_quote": 789391.80356 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1736, "high": 0.1744, "low": 0.1703, "close": 0.1719, "volume": 5209503.3, "close_time": 1767985199999, "quote_volume": 897225.48436, "trades": 6055, "taker_buy_base": 2474230.2, "taker_buy_quote": 426291.95587 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1719, "high": 0.1719, "low": 0.1689, "close": 0.1695, "volume": 3229637.8, "close_time": 1767988799999, "quote_volume": 550006.96109, "trades": 4547, "taker_buy_base": 1676086.3, "taker_buy_quote": 285420.90334 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1695, "high": 0.1713, "low": 0.169, "close": 0.1703, "volume": 1484721.6, "close_time": 1767992399999, "quote_volume": 252578.58936, "trades": 2504, "taker_buy_base": 694375.7, "taker_buy_quote": 118184.5106 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1703, "high": 0.1706, "low": 0.168, "close": 0.1695, "volume": 2996724.4, "close_time": 1767995999999, "quote_volume": 507363.59306, "trades": 4006, "taker_buy_base": 1264006.4, "taker_buy_quote": 213996.02659 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1694, "high": 0.1708, "low": 0.1681, "close": 0.1704, "volume": 2416821.5, "close_time": 1767999599999, "quote_volume": 409157.65818, "trades": 3006, "taker_buy_base": 1129136.9, "taker_buy_quote": 191414.26044 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1704, "high": 0.1709, "low": 0.1689, "close": 0.1693, "volume": 1325385.8, "close_time": 1768003199999, "quote_volume": 225162.01102, "trades": 1594, "taker_buy_base": 512743.5, "taker_buy_quote": 87073.09274 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1693, "high": 0.1693, "low": 0.1668, "close": 0.1672, "volume": 2750298.9, "close_time": 1768006799999, "quote_volume": 461617.50237, "trades": 3295, "taker_buy_base": 1296868.5, "taker_buy_quote": 217840.83995 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1673, "high": 0.1693, "low": 0.1665, "close": 0.168, "volume": 2070279.5, "close_time": 1768010399999, "quote_volume": 347646.39584, "trades": 2555, "taker_buy_base": 1076852.3, "taker_buy_quote": 180867.33963 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1681, "high": 0.1685, "low": 0.1659, "close": 0.1662, "volume": 2511489.1, "close_time": 1768013999999, "quote_volume": 419689.04017, "trades": 3277, "taker_buy_base": 808562.6, "taker_buy_quote": 135171.41141 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1662, "high": 0.1665, "low": 0.1649, "close": 0.1661, "volume": 1635655.3, "close_time": 1768017599999, "quote_volume": 271116.27781, "trades": 3398, "taker_buy_base": 697529.1, "taker_buy_quote": 115624.65032 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1661, "high": 0.1663, "low": 0.1643, "close": 0.1654, "volume": 2671885.5, "close_time": 1768021199999, "quote_volume": 441181.04374, "trades": 4054, "taker_buy_base": 792947.6, "taker_buy_quote": 130930.70222 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1655, "high": 0.1657, "low": 0.1636, "close": 0.1641, "volume": 1980223.4, "close_time": 1768024799999, "quote_volume": 326465.47751, "trades": 3291, "taker_buy_base": 513775.0, "taker_buy_quote": 84746.80243 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1642, "high": 0.1653, "low": 0.1637, "close": 0.1646, "volume": 1029866.3, "close_time": 1768028399999, "quote_volume": 169305.91938, "trades": 1688, "taker_buy_base": 658364.7, "taker_buy_quote": 108244.57549 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1645, "high": 0.1663, "low": 0.1645, "close": 0.1663, "volume": 937682.0, "close_time": 1768031999999, "quote_volume": 154925.76115, "trades": 2054, "taker_buy_base": 560982.3, "taker_buy_quote": 92713.76204 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1662, "high": 0.1669, "low": 0.1657, "close": 0.1664, "volume": 538257.6, "close_time": 1768035599999, "quote_volume": 89432.21247, "trades": 1203, "taker_buy_base": 289257.4, "taker_buy_quote": 48081.567 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1663, "high": 0.1675, "low": 0.166, "close": 0.1675, "volume": 1008188.9, "close_time": 1768039199999, "quote_volume": 168222.28777, "trades": 1537, "taker_buy_base": 674647.9, "taker_buy_quote": 112557.97463 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1675, "high": 0.1675, "low": 0.1661, "close": 0.1669, "volume": 758856.8, "close_time": 1768042799999, "quote_volume": 126566.46975, "trades": 1094, "taker_buy_base": 344399.0, "taker_buy_quote": 57443.55017 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.167, "high": 0.167, "low": 0.1657, "close": 0.1664, "volume": 966719.7, "close_time": 1768046399999, "quote_volume": 160876.732, "trades": 1414, "taker_buy_base": 587806.0, "taker_buy_quote": 97842.35263 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1664, "high": 0.1677, "low": 0.1656, "close": 0.1661, "volume": 1445274.7, "close_time": 1768049999999, "quote_volume": 240958.7632, "trades": 1713, "taker_buy_base": 757990.4, "taker_buy_quote": 126524.98221 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1661, "high": 0.1672, "low": 0.1658, "close": 0.1668, "volume": 771171.1, "close_time": 1768053599999, "quote_volume": 128376.09263, "trades": 1507, "taker_buy_base": 383796.5, "taker_buy_quote": 63953.52252 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1667, "high": 0.1671, "low": 0.1638, "close": 0.1655, "volume": 2136515.0, "close_time": 1768057199999, "quote_volume": 353116.61516, "trades": 2122, "taker_buy_base": 746927.4, "taker_buy_quote": 123595.90934 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1655, "high": 0.1666, "low": 0.1637, "close": 0.1659, "volume": 2914074.9, "close_time": 1768060799999, "quote_volume": 479777.948, "trades": 2388, "taker_buy_base": 1972121.1, "taker_buy_quote": 324577.18912 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1659, "high": 0.1659, "low": 0.1644, "close": 0.1653, "volume": 1444149.8, "close_time": 1768064399999, "quote_volume": 238578.96891, "trades": 1743, "taker_buy_base": 726214.6, "taker_buy_quote": 120027.05264 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1654, "high": 0.1663, "low": 0.1626, "close": 0.1631, "volume": 2833850.4, "close_time": 1768067999999, "quote_volume": 465879.55285, "trades": 3207, "taker_buy_base": 1400646.2, "taker_buy_quote": 230208.3786 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1632, "high": 0.1632, "low": 0.1613, "close": 0.1622, "volume": 2699523.5, "close_time": 1768071599999, "quote_volume": 437875.68128, "trades": 3002, "taker_buy_base": 1226078.3, "taker_buy_quote": 199046.34052 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.1622, "high": 0.1633, "low": 0.1621, "close": 0.1633, "volume": 724560.3, "close_time": 1768075199999, "quote_volume": 117999.05939, "trades": 1222, "taker_buy_base": 352113.4, "taker_buy_quote": 57361.2017 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1634, "high": 0.1635, "low": 0.1626, "close": 0.1627, "volume": 842406.7, "close_time": 1768078799999, "quote_volume": 137332.9772, "trades": 1129, "taker_buy_base": 303709.5, "taker_buy_quote": 49532.28156 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1627, "high": 0.1629, "low": 0.1608, "close": 0.161, "volume": 1685578.3, "close_time": 1768082399999, "quote_volume": 272543.99721, "trades": 1872, "taker_buy_base": 656787.0, "taker_buy_quote": 106263.93783 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.161, "high": 0.1613, "low": 0.1587, "close": 0.1588, "volume": 3293613.7, "close_time": 1768085999999, "quote_volume": 526938.19088, "trades": 2556, "taker_buy_base": 984792.0, "taker_buy_quote": 157687.2037 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1589, "high": 0.1616, "low": 0.1589, "close": 0.1612, "volume": 1774522.6, "close_time": 1768089599999, "quote_volume": 284021.30303, "trades": 1969, "taker_buy_base": 1084159.2, "taker_buy_quote": 173530.48356 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1612, "high": 0.162, "low": 0.1605, "close": 0.1616, "volume": 1205507.5, "close_time": 1768093199999, "quote_volume": 194454.97603, "trades": 1989, "taker_buy_base": 683036.4, "taker_buy_quote": 110244.13227 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1615, "high": 0.165, "low": 0.1614, "close": 0.1638, "volume": 2494818.2, "close_time": 1768096799999, "quote_volume": 407687.50494, "trades": 2803, "taker_buy_base": 1616527.1, "taker_buy_quote": 264179.89619 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1639, "high": 0.1647, "low": 0.1631, "close": 0.1643, "volume": 2272254.3, "close_time": 1768100399999, "quote_volume": 372773.45913, "trades": 2584, "taker_buy_base": 1123352.1, "taker_buy_quote": 184352.17885 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1643, "high": 0.1654, "low": 0.1638, "close": 0.164, "volume": 1602989.6, "close_time": 1768103999999, "quote_volume": 263738.76765, "trades": 1826, "taker_buy_base": 909147.5, "taker_buy_quote": 149658.75145 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1639, "high": 0.1642, "low": 0.163, "close": 0.1637, "volume": 1068764.9, "close_time": 1768107599999, "quote_volume": 174769.156, "trades": 1445, "taker_buy_base": 449903.6, "taker_buy_quote": 73588.68554 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1637, "high": 0.164, "low": 0.1632, "close": 0.1635, "volume": 1115266.5, "close_time": 1768111199999, "quote_volume": 182348.04829, "trades": 1308, "taker_buy_base": 626955.1, "taker_buy_quote": 102516.42556 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1634, "high": 0.1635, "low": 0.1614, "close": 0.1621, "volume": 2216325.5, "close_time": 1768114799999, "quote_volume": 359583.10698, "trades": 2516, "taker_buy_base": 1061085.6, "taker_buy_quote": 172065.57274 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.162, "high": 0.1623, "low": 0.1617, "close": 0.1622, "volume": 470683.3, "close_time": 1768118399999, "quote_volume": 76255.7179, "trades": 1050, "taker_buy_base": 234395.5, "taker_buy_quote": 37991.16854 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1622, "high": 0.1626, "low": 0.1618, "close": 0.1622, "volume": 743834.4, "close_time": 1768121999999, "quote_volume": 120715.18526, "trades": 1218, "taker_buy_base": 343104.9, "taker_buy_quote": 55680.85668 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1622, "high": 0.1637, "low": 0.1621, "close": 0.1624, "volume": 940911.7, "close_time": 1768125599999, "quote_volume": 153167.69207, "trades": 1476, "taker_buy_base": 456342.0, "taker_buy_quote": 74312.51774 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1624, "high": 0.165, "low": 0.1624, "close": 0.1645, "volume": 2209889.5, "close_time": 1768129199999, "quote_volume": 362891.57174, "trades": 2354, "taker_buy_base": 1275275.2, "taker_buy_quote": 209243.77046 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1645, "high": 0.1646, "low": 0.1635, "close": 0.1642, "volume": 667868.5, "close_time": 1768132799999, "quote_volume": 109511.93749, "trades": 1136, "taker_buy_base": 333787.3, "taker_buy_quote": 54743.54319 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1642, "high": 0.1672, "low": 0.1637, "close": 0.1669, "volume": 3550743.6, "close_time": 1768136399999, "quote_volume": 586904.80619, "trades": 3261, "taker_buy_base": 2521385.2, "taker_buy_quote": 416723.47143 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1669, "high": 0.1677, "low": 0.1656, "close": 0.1657, "volume": 1960665.7, "close_time": 1768139999999, "quote_volume": 326290.93433, "trades": 2415, "taker_buy_base": 872509.1, "taker_buy_quote": 145316.00479 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1657, "high": 0.1706, "low": 0.1656, "close": 0.169, "volume": 7055441.2, "close_time": 1768143599999, "quote_volume": 1190594.40854, "trades": 7117, "taker_buy_base": 3351020.7, "taker_buy_quote": 565689.90861 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.169, "high": 0.1691, "low": 0.1653, "close": 0.1663, "volume": 3196589.2, "close_time": 1768147199999, "quote_volume": 533872.6623, "trades": 4053, "taker_buy_base": 1236698.5, "taker_buy_quote": 206622.57825 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1663, "high": 0.1692, "low": 0.1661, "close": 0.1681, "volume": 2308040.2, "close_time": 1768150799999, "quote_volume": 387162.52459, "trades": 3466, "taker_buy_base": 1408585.6, "taker_buy_quote": 236290.89379 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1681, "high": 0.1699, "low": 0.1678, "close": 0.1696, "volume": 2497216.5, "close_time": 1768154399999, "quote_volume": 422444.26774, "trades": 3234, "taker_buy_base": 1553937.3, "taker_buy_quote": 262890.88911 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.1697, "high": 0.1697, "low": 0.1673, "close": 0.1685, "volume": 1722827.6, "close_time": 1768157999999, "quote_volume": 289811.71266, "trades": 2161, "taker_buy_base": 792724.8, "taker_buy_quote": 133368.60251 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1685, "high": 0.17, "low": 0.1668, "close": 0.1671, "volume": 2433935.6, "close_time": 1768161599999, "quote_volume": 410067.27007, "trades": 2625, "taker_buy_base": 1037227.1, "taker_buy_quote": 174855.08306 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.167, "high": 0.167, "low": 0.164, "close": 0.165, "volume": 4214657.3, "close_time": 1768165199999, "quote_volume": 696020.36087, "trades": 4041, "taker_buy_base": 1640987.6, "taker_buy_quote": 271115.70001 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1649, "high": 0.166, "low": 0.1637, "close": 0.1656, "volume": 1897150.6, "close_time": 1768168799999, "quote_volume": 312491.59342, "trades": 2488, "taker_buy_base": 1144144.4, "taker_buy_quote": 188531.52924 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1655, "high": 0.1655, "low": 0.1622, "close": 0.1626, "volume": 2364059.0, "close_time": 1768172399999, "quote_volume": 385727.33998, "trades": 2954, "taker_buy_base": 1092771.1, "taker_buy_quote": 178224.42019 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1625, "high": 0.1649, "low": 0.1615, "close": 0.1649, "volume": 2706389.0, "close_time": 1768175999999, "quote_volume": 442215.42083, "trades": 4141, "taker_buy_base": 1587753.1, "taker_buy_quote": 259446.86581 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1649, "high": 0.165, "low": 0.1596, "close": 0.1633, "volume": 5161201.1, "close_time": 1768179599999, "quote_volume": 838059.86519, "trades": 7198, "taker_buy_base": 2543794.2, "taker_buy_quote": 413279.37836 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1633, "high": 0.1656, "low": 0.162, "close": 0.1623, "volume": 5452705.6, "close_time": 1768183199999, "quote_volume": 891317.77457, "trades": 7339, "taker_buy_base": 1927056.3, "taker_buy_quote": 315298.07565 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1623, "high": 0.1644, "low": 0.1606, "close": 0.1636, "volume": 11904638.2, "close_time": 1768186799999, "quote_volume": 1929593.26167, "trades": 12103, "taker_buy_base": 4056202.3, "taker_buy_quote": 658680.68807 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1636, "high": 0.1669, "low": 0.1626, "close": 0.1629, "volume": 6700340.8, "close_time": 1768190399999, "quote_volume": 1104802.30141, "trades": 7614, "taker_buy_base": 3090370.4, "taker_buy_quote": 509593.66505 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.163, "high": 0.1665, "low": 0.1613, "close": 0.1661, "volume": 4014936.6, "close_time": 1768193999999, "quote_volume": 658640.14575, "trades": 4525, "taker_buy_base": 2104921.5, "taker_buy_quote": 345468.58406 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1661, "high": 0.1664, "low": 0.1648, "close": 0.1652, "volume": 1884960.1, "close_time": 1768197599999, "quote_volume": 312056.05596, "trades": 3054, "taker_buy_base": 900876.6, "taker_buy_quote": 149126.18357 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1652, "high": 0.1652, "low": 0.163, "close": 0.1637, "volume": 1895097.1, "close_time": 1768201199999, "quote_volume": 310957.90474, "trades": 3178, "taker_buy_base": 839636.7, "taker_buy_quote": 137848.12282 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1637, "high": 0.1648, "low": 0.1605, "close": 0.1608, "volume": 2343978.4, "close_time": 1768204799999, "quote_volume": 380373.02586, "trades": 3325, "taker_buy_base": 1098007.9, "taker_buy_quote": 178367.91078 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1607, "high": 0.1615, "low": 0.1562, "close": 0.1584, "volume": 7503294.8, "close_time": 1768208399999, "quote_volume": 1188630.93679, "trades": 8218, "taker_buy_base": 3097855.4, "taker_buy_quote": 491273.00712 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1584, "high": 0.1584, "low": 0.1563, "close": 0.1566, "volume": 3077450.6, "close_time": 1768211999999, "quote_volume": 484745.6024, "trades": 3681, "taker_buy_base": 1443656.7, "taker_buy_quote": 227528.38454 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1567, "high": 0.1583, "low": 0.1564, "close": 0.1576, "volume": 1710906.9, "close_time": 1768215599999, "quote_volume": 269616.21175, "trades": 2616, "taker_buy_base": 884789.5, "taker_buy_quote": 139444.56219 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1575, "high": 0.1595, "low": 0.1575, "close": 0.1591, "volume": 1012619.4, "close_time": 1768219199999, "quote_volume": 160728.44395, "trades": 2107, "taker_buy_base": 512960.7, "taker_buy_quote": 81396.21345 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1591, "high": 0.1598, "low": 0.1579, "close": 0.1586, "volume": 1503896.3, "close_time": 1768222799999, "quote_volume": 238923.4601, "trades": 2236, "taker_buy_base": 676055.9, "taker_buy_quote": 107449.91198 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1586, "high": 0.1589, "low": 0.1554, "close": 0.1558, "volume": 2515122.6, "close_time": 1768226399999, "quote_volume": 394162.4054, "trades": 3421, "taker_buy_base": 995650.5, "taker_buy_quote": 155905.52849 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1558, "high": 0.158, "low": 0.1548, "close": 0.1569, "volume": 6003322.9, "close_time": 1768229999999, "quote_volume": 938059.52133, "trades": 7844, "taker_buy_base": 3108185.3, "taker_buy_quote": 485892.61973 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1569, "high": 0.1587, "low": 0.1562, "close": 0.1586, "volume": 3700418.9, "close_time": 1768233599999, "quote_volume": 582897.68565, "trades": 6968, "taker_buy_base": 2021498.7, "taker_buy_quote": 318526.66491 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1586, "high": 0.1622, "low": 0.1578, "close": 0.1617, "volume": 3570884.6, "close_time": 1768237199999, "quote_volume": 571250.97849, "trades": 5734, "taker_buy_base": 1933052.0, "taker_buy_quote": 309371.67631 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1617, "high": 0.1619, "low": 0.156, "close": 0.1565, "volume": 5529822.0, "close_time": 1768240799999, "quote_volume": 877521.8102, "trades": 6472, "taker_buy_base": 2666884.9, "taker_buy_quote": 422488.80598 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1565, "high": 0.1587, "low": 0.1562, "close": 0.1576, "volume": 3157257.9, "close_time": 1768244399999, "quote_volume": 496864.45337, "trades": 3603, "taker_buy_base": 1797192.4, "taker_buy_quote": 282931.69497 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1575, "high": 0.1589, "low": 0.1563, "close": 0.1584, "volume": 2891023.6, "close_time": 1768247999999, "quote_volume": 455725.03086, "trades": 3412, "taker_buy_base": 1525822.1, "taker_buy_quote": 240626.82134 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1584, "high": 0.1603, "low": 0.1574, "close": 0.158, "volume": 2332074.8, "close_time": 1768251599999, "quote_volume": 370142.98271, "trades": 3073, "taker_buy_base": 1017585.4, "taker_buy_quote": 161561.0418 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1579, "high": 0.158, "low": 0.1522, "close": 0.1535, "volume": 9557847.7, "close_time": 1768255199999, "quote_volume": 1481933.29841, "trades": 6460, "taker_buy_base": 3841584.6, "taker_buy_quote": 596398.49096 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1536, "high": 0.1554, "low": 0.1536, "close": 0.1546, "volume": 2777763.2, "close_time": 1768258799999, "quote_volume": 429153.83227, "trades": 2735, "taker_buy_base": 1432013.4, "taker_buy_quote": 221201.62294 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1546, "high": 0.1547, "low": 0.1528, "close": 0.1535, "volume": 1470998.8, "close_time": 1768262399999, "quote_volume": 226010.0078, "trades": 1870, "taker_buy_base": 705651.5, "taker_buy_quote": 108437.09629 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1535, "high": 0.1547, "low": 0.1527, "close": 0.1542, "volume": 2561214.9, "close_time": 1768265999999, "quote_volume": 394006.40209, "trades": 2895, "taker_buy_base": 1458601.0, "taker_buy_quote": 224433.42183 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1543, "high": 0.1549, "low": 0.1526, "close": 0.1531, "volume": 1656239.8, "close_time": 1768269599999, "quote_volume": 254351.69339, "trades": 2063, "taker_buy_base": 787174.2, "taker_buy_quote": 120851.08774 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1532, "high": 0.1545, "low": 0.1525, "close": 0.1527, "volume": 1564166.8, "close_time": 1768273199999, "quote_volume": 240160.06636, "trades": 1900, "taker_buy_base": 714125.1, "taker_buy_quote": 109707.52705 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1527, "high": 0.154, "low": 0.1517, "close": 0.1536, "volume": 2889080.8, "close_time": 1768276799999, "quote_volume": 441457.22556, "trades": 3174, "taker_buy_base": 1450323.2, "taker_buy_quote": 221559.29578 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1536, "high": 0.1547, "low": 0.1526, "close": 0.1547, "volume": 2364173.8, "close_time": 1768280399999, "quote_volume": 363026.18713, "trades": 2828, "taker_buy_base": 1103031.5, "taker_buy_quote": 169458.10842 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1547, "high": 0.1577, "low": 0.1547, "close": 0.1563, "volume": 2573436.4, "close_time": 1768283999999, "quote_volume": 402228.89395, "trades": 4140, "taker_buy_base": 1207469.7, "taker_buy_quote": 188685.30133 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1563, "high": 0.1582, "low": 0.1555, "close": 0.1576, "volume": 2612104.5, "close_time": 1768287599999, "quote_volume": 410140.67598, "trades": 3323, "taker_buy_base": 1306416.8, "taker_buy_quote": 205256.2925 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1577, "high": 0.1578, "low": 0.1563, "close": 0.1567, "volume": 1416166.4, "close_time": 1768291199999, "quote_volume": 221988.45246, "trades": 1987, "taker_buy_base": 737778.0, "taker_buy_quote": 115591.17 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1567, "high": 0.1574, "low": 0.1563, "close": 0.1565, "volume": 1059912.4, "close_time": 1768294799999, "quote_volume": 166331.17195, "trades": 1870, "taker_buy_base": 572486.5, "taker_buy_quote": 89869.33166 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1565, "high": 0.1577, "low": 0.156, "close": 0.1573, "volume": 2480456.5, "close_time": 1768298399999, "quote_volume": 388948.86103, "trades": 3464, "taker_buy_base": 1194264.9, "taker_buy_quote": 187287.86155 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1573, "high": 0.1578, "low": 0.1562, "close": 0.1566, "volume": 1111884.3, "close_time": 1768301999999, "quote_volume": 174740.33372, "trades": 1486, "taker_buy_base": 536940.3, "taker_buy_quote": 84434.79427 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1567, "high": 0.1571, "low": 0.1561, "close": 0.1561, "volume": 909456.4, "close_time": 1768305599999, "quote_volume": 142446.22057, "trades": 1547, "taker_buy_base": 449521.9, "taker_buy_quote": 70416.48632 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1562, "high": 0.1567, "low": 0.1551, "close": 0.1562, "volume": 1876128.1, "close_time": 1768309199999, "quote_volume": 292629.75884, "trades": 2033, "taker_buy_base": 824684.6, "taker_buy_quote": 128658.43585 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1562, "high": 0.1587, "low": 0.1556, "close": 0.1575, "volume": 3022759.5, "close_time": 1768312799999, "quote_volume": 475044.00704, "trades": 4578, "taker_buy_base": 1675982.8, "taker_buy_quote": 263508.93425 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1575, "high": 0.1603, "low": 0.1568, "close": 0.1588, "volume": 6418140.8, "close_time": 1768316399999, "quote_volume": 1019234.91342, "trades": 6731, "taker_buy_base": 3899300.9, "taker_buy_quote": 619261.60393 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1587, "high": 0.1596, "low": 0.1562, "close": 0.159, "volume": 5412326.7, "close_time": 1768319999999, "quote_volume": 855032.72553, "trades": 7305, "taker_buy_base": 2580744.8, "taker_buy_quote": 407932.27257 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.159, "high": 0.16, "low": 0.1575, "close": 0.159, "volume": 4292002.5, "close_time": 1768323599999, "quote_volume": 680826.95858, "trades": 6149, "taker_buy_base": 2327360.8, "taker_buy_quote": 369216.26125 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.159, "high": 0.1592, "low": 0.1571, "close": 0.1578, "volume": 3242713.1, "close_time": 1768327199999, "quote_volume": 512699.52531, "trades": 4611, "taker_buy_base": 1452190.3, "taker_buy_quote": 229543.1327 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1577, "high": 0.1581, "low": 0.1564, "close": 0.1571, "volume": 2478712.9, "close_time": 1768330799999, "quote_volume": 389415.45781, "trades": 3776, "taker_buy_base": 1371220.8, "taker_buy_quote": 215489.03196 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1571, "high": 0.1586, "low": 0.1562, "close": 0.1576, "volume": 3530597.8, "close_time": 1768334399999, "quote_volume": 556885.28702, "trades": 4012, "taker_buy_base": 2285306.9, "taker_buy_quote": 360506.94845 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1577, "high": 0.1586, "low": 0.1528, "close": 0.1542, "volume": 7021861.8, "close_time": 1768337999999, "quote_volume": 1088108.82829, "trades": 7133, "taker_buy_base": 3376775.7, "taker_buy_quote": 523098.47383 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1542, "high": 0.1561, "low": 0.1539, "close": 0.1557, "volume": 10553437.5, "close_time": 1768341599999, "quote_volume": 1635872.45183, "trades": 4971, "taker_buy_base": 6111679.0, "taker_buy_quote": 947252.70476 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1558, "high": 0.1654, "low": 0.1557, "close": 0.1645, "volume": 17586870.3, "close_time": 1768345199999, "quote_volume": 2849513.87255, "trades": 17964, "taker_buy_base": 10001282.4, "taker_buy_quote": 1620117.75258 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1645, "high": 0.166, "low": 0.1614, "close": 0.1617, "volume": 3593224.9, "close_time": 1768348799999, "quote_volume": 586880.88026, "trades": 4875, "taker_buy_base": 1681332.4, "taker_buy_quote": 274994.4415 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1617, "high": 0.1641, "low": 0.1609, "close": 0.1635, "volume": 4001182.4, "close_time": 1768352399999, "quote_volume": 649995.58101, "trades": 5934, "taker_buy_base": 1841794.0, "taker_buy_quote": 299307.65588 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1635, "high": 0.1649, "low": 0.1629, "close": 0.1632, "volume": 3766223.7, "close_time": 1768355999999, "quote_volume": 617230.04277, "trades": 5126, "taker_buy_base": 1897199.8, "taker_buy_quote": 311065.27889 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1632, "high": 0.1646, "low": 0.1608, "close": 0.161, "volume": 3354031.7, "close_time": 1768359599999, "quote_volume": 545809.77704, "trades": 3826, "taker_buy_base": 1693141.8, "taker_buy_quote": 275958.71413 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1611, "high": 0.1662, "low": 0.161, "close": 0.1657, "volume": 4336211.1, "close_time": 1768363199999, "quote_volume": 709632.55517, "trades": 4442, "taker_buy_base": 2826797.0, "taker_buy_quote": 462486.65649 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1656, "high": 0.1663, "low": 0.1628, "close": 0.1629, "volume": 3641190.0, "close_time": 1768366799999, "quote_volume": 599271.49499, "trades": 4624, "taker_buy_base": 1600536.5, "taker_buy_quote": 263551.34488 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1629, "high": 0.1632, "low": 0.1614, "close": 0.1621, "volume": 4678647.2, "close_time": 1768370399999, "quote_volume": 758152.16398, "trades": 4149, "taker_buy_base": 2262929.9, "taker_buy_quote": 366802.59214 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.162, "high": 0.1631, "low": 0.161, "close": 0.1629, "volume": 2292391.7, "close_time": 1768373999999, "quote_volume": 371178.6737, "trades": 2870, "taker_buy_base": 1184918.2, "taker_buy_quote": 191974.86139 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1629, "high": 0.1643, "low": 0.1622, "close": 0.1634, "volume": 2175665.4, "close_time": 1768377599999, "quote_volume": 355125.07104, "trades": 2620, "taker_buy_base": 1090548.8, "taker_buy_quote": 178123.80701 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1634, "high": 0.1645, "low": 0.162, "close": 0.1624, "volume": 1917261.6, "close_time": 1768381199999, "quote_volume": 312984.35845, "trades": 2290, "taker_buy_base": 817185.2, "taker_buy_quote": 133441.15827 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1625, "high": 0.1647, "low": 0.1625, "close": 0.1635, "volume": 2592976.2, "close_time": 1768384799999, "quote_volume": 424989.34207, "trades": 2935, "taker_buy_base": 1368015.8, "taker_buy_quote": 224246.32189 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1636, "high": 0.1645, "low": 0.1606, "close": 0.1612, "volume": 4794637.5, "close_time": 1768388399999, "quote_volume": 778782.07246, "trades": 4133, "taker_buy_base": 2104120.5, "taker_buy_quote": 342191.60112 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1612, "high": 0.1634, "low": 0.1592, "close": 0.162, "volume": 6211134.9, "close_time": 1768391999999, "quote_volume": 1000621.08509, "trades": 6016, "taker_buy_base": 3071451.3, "taker_buy_quote": 495102.80732 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.162, "high": 0.165, "low": 0.1619, "close": 0.1642, "volume": 3252477.4, "close_time": 1768395599999, "quote_volume": 532330.03571, "trades": 3714, "taker_buy_base": 1531244.1, "taker_buy_quote": 250607.57442 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1641, "high": 0.1647, "low": 0.1632, "close": 0.1642, "volume": 2675933.0, "close_time": 1768399199999, "quote_volume": 438766.98905, "trades": 2948, "taker_buy_base": 1176703.6, "taker_buy_quote": 192930.87038 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1642, "high": 0.1725, "low": 0.164, "close": 0.1679, "volume": 16045984.9, "close_time": 1768402799999, "quote_volume": 2714925.08818, "trades": 15198, "taker_buy_base": 8939250.1, "taker_buy_quote": 1511970.20289 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1679, "high": 0.169, "low": 0.1653, "close": 0.169, "volume": 11597006.3, "close_time": 1768406399999, "quote_volume": 1935868.26733, "trades": 10580, "taker_buy_base": 5438328.2, "taker_buy_quote": 908508.52471 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.169, "high": 0.1705, "low": 0.1662, "close": 0.1668, "volume": 8559305.1, "close_time": 1768409999999, "quote_volume": 1442344.83935, "trades": 7649, "taker_buy_base": 3376727.7, "taker_buy_quote": 569873.35303 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1669, "high": 0.1699, "low": 0.1661, "close": 0.1687, "volume": 16105730.3, "close_time": 1768413599999, "quote_volume": 2705856.96109, "trades": 10345, "taker_buy_base": 7891710.5, "taker_buy_quote": 1324715.24245 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1687, "high": 0.1717, "low": 0.1654, "close": 0.1672, "volume": 11511372.8, "close_time": 1768417199999, "quote_volume": 1943069.22577, "trades": 11983, "taker_buy_base": 5902524.0, "taker_buy_quote": 996781.43591 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1672, "high": 0.1708, "low": 0.1662, "close": 0.1681, "volume": 8038207.1, "close_time": 1768420799999, "quote_volume": 1349786.15691, "trades": 7675, "taker_buy_base": 4071664.1, "taker_buy_quote": 683797.29496 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1681, "high": 0.1689, "low": 0.166, "close": 0.167, "volume": 3120429.7, "close_time": 1768424399999, "quote_volume": 522553.35583, "trades": 3754, "taker_buy_base": 1656186.6, "taker_buy_quote": 277431.8967 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.167, "high": 0.1687, "low": 0.1639, "close": 0.1647, "volume": 6120629.1, "close_time": 1768427999999, "quote_volume": 1016497.25125, "trades": 4669, "taker_buy_base": 2757989.5, "taker_buy_quote": 458409.14116 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1646, "high": 0.1654, "low": 0.161, "close": 0.1617, "volume": 6039977.5, "close_time": 1768431599999, "quote_volume": 986336.27213, "trades": 5943, "taker_buy_base": 2879186.4, "taker_buy_quote": 470571.33003 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1617, "high": 0.1635, "low": 0.1606, "close": 0.1618, "volume": 3089600.7, "close_time": 1768435199999, "quote_volume": 500842.21952, "trades": 2736, "taker_buy_base": 1476170.0, "taker_buy_quote": 239482.23753 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1618, "high": 0.1619, "low": 0.1596, "close": 0.1608, "volume": 2829412.9, "close_time": 1768438799999, "quote_volume": 454721.88591, "trades": 3241, "taker_buy_base": 1303275.8, "taker_buy_quote": 209523.37742 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1609, "high": 0.1621, "low": 0.1573, "close": 0.1584, "volume": 4486347.5, "close_time": 1768442399999, "quote_volume": 715586.85834, "trades": 4572, "taker_buy_base": 1985658.9, "taker_buy_quote": 317074.75854 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1583, "high": 0.1587, "low": 0.1558, "close": 0.157, "volume": 5834622.0, "close_time": 1768445999999, "quote_volume": 917044.30247, "trades": 4951, "taker_buy_base": 2992028.3, "taker_buy_quote": 470713.50998 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1571, "high": 0.1577, "low": 0.1539, "close": 0.1543, "volume": 4359645.0, "close_time": 1768449599999, "quote_volume": 678264.48284, "trades": 4617, "taker_buy_base": 2090505.8, "taker_buy_quote": 325182.79737 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1542, "high": 0.1557, "low": 0.1537, "close": 0.1544, "volume": 5387640.3, "close_time": 1768453199999, "quote_volume": 833307.24988, "trades": 9509, "taker_buy_base": 2032890.4, "taker_buy_quote": 314455.10052 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1545, "high": 0.1562, "low": 0.1544, "close": 0.1554, "volume": 2669081.4, "close_time": 1768456799999, "quote_volume": 414998.31244, "trades": 5110, "taker_buy_base": 1169505.6, "taker_buy_quote": 181861.0581 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1554, "high": 0.1556, "low": 0.1537, "close": 0.1544, "volume": 2066254.8, "close_time": 1768460399999, "quote_volume": 319652.88449, "trades": 3567, "taker_buy_base": 734306.0, "taker_buy_quote": 113636.43633 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1545, "high": 0.1568, "low": 0.1544, "close": 0.1559, "volume": 2419193.5, "close_time": 1768463999999, "quote_volume": 377107.60073, "trades": 2265, "taker_buy_base": 1284032.2, "taker_buy_quote": 200167.1516 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.156, "high": 0.157, "low": 0.1556, "close": 0.1562, "volume": 3731163.8, "close_time": 1768467599999, "quote_volume": 582631.54361, "trades": 2674, "taker_buy_base": 2181766.5, "taker_buy_quote": 340620.5814 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1562, "high": 0.1585, "low": 0.1552, "close": 0.1577, "volume": 3064670.6, "close_time": 1768471199999, "quote_volume": 481485.65014, "trades": 3375, "taker_buy_base": 1424940.2, "taker_buy_quote": 223709.4494 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1576, "high": 0.1605, "low": 0.1576, "close": 0.1598, "volume": 3704378.9, "close_time": 1768474799999, "quote_volume": 590418.67899, "trades": 3743, "taker_buy_base": 1988862.3, "taker_buy_quote": 316858.93878 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1599, "high": 0.1602, "low": 0.1582, "close": 0.1584, "volume": 1554259.2, "close_time": 1768478399999, "quote_volume": 247047.05776, "trades": 1797, "taker_buy_base": 650534.3, "taker_buy_quote": 103391.49667 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1584, "high": 0.1616, "low": 0.1582, "close": 0.1609, "volume": 2724201.0, "close_time": 1768481999999, "quote_volume": 436304.12961, "trades": 3352, "taker_buy_base": 1531640.2, "taker_buy_quote": 245253.2465 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1609, "high": 0.163, "low": 0.1604, "close": 0.1613, "volume": 3525381.1, "close_time": 1768485599999, "quote_volume": 569627.72284, "trades": 3547, "taker_buy_base": 1478278.8, "taker_buy_quote": 238847.906 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1613, "high": 0.1619, "low": 0.1574, "close": 0.159, "volume": 6104660.2, "close_time": 1768489199999, "quote_volume": 973223.4717, "trades": 6531, "taker_buy_base": 3126039.6, "taker_buy_quote": 498350.14578 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1589, "high": 0.1594, "low": 0.1493, "close": 0.1529, "volume": 14540995.7, "close_time": 1768492799999, "quote_volume": 2226466.91841, "trades": 14780, "taker_buy_base": 6778158.3, "taker_buy_quote": 1036526.73414 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1528, "high": 0.1532, "low": 0.1484, "close": 0.1504, "volume": 8158581.4, "close_time": 1768496399999, "quote_volume": 1227695.45276, "trades": 9930, "taker_buy_base": 4338419.6, "taker_buy_quote": 653085.79683 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1505, "high": 0.1513, "low": 0.1473, "close": 0.1479, "volume": 7574161.6, "close_time": 1768499999999, "quote_volume": 1132102.49293, "trades": 8643, "taker_buy_base": 3447559.0, "taker_buy_quote": 516135.24611 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1479, "high": 0.1481, "low": 0.1421, "close": 0.1424, "volume": 17614526.5, "close_time": 1768503599999, "quote_volume": 2547191.36469, "trades": 13148, "taker_buy_base": 8525955.4, "taker_buy_quote": 1233453.71185 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1425, "high": 0.1445, "low": 0.1415, "close": 0.1442, "volume": 10018799.2, "close_time": 1768507199999, "quote_volume": 1436234.66742, "trades": 8710, "taker_buy_base": 5119575.4, "taker_buy_quote": 734589.86627 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1442, "high": 0.1447, "low": 0.142, "close": 0.1427, "volume": 5885350.3, "close_time": 1768510799999, "quote_volume": 844937.64921, "trades": 4765, "taker_buy_base": 2957735.5, "taker_buy_quote": 425262.24024 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1426, "high": 0.1447, "low": 0.1425, "close": 0.1443, "volume": 4334626.0, "close_time": 1768514399999, "quote_volume": 623271.79318, "trades": 2378, "taker_buy_base": 2629456.8, "taker_buy_quote": 377732.96602 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1443, "high": 0.1453, "low": 0.1424, "close": 0.1428, "volume": 6732278.7, "close_time": 1768517999999, "quote_volume": 969672.94711, "trades": 4515, "taker_buy_base": 2971969.8, "taker_buy_quote": 428619.06218 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1429, "high": 0.1433, "low": 0.1423, "close": 0.1428, "volume": 8107711.6, "close_time": 1768521599999, "quote_volume": 1158207.16658, "trades": 6709, "taker_buy_base": 3662793.4, "taker_buy_quote": 523483.09357 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1427, "high": 0.1446, "low": 0.1426, "close": 0.1439, "volume": 3331466.2, "close_time": 1768525199999, "quote_volume": 479392.06764, "trades": 2902, "taker_buy_base": 1824726.5, "taker_buy_quote": 262657.18648 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1439, "high": 0.1442, "low": 0.143, "close": 0.1436, "volume": 1832274.4, "close_time": 1768528799999, "quote_volume": 262903.65035, "trades": 1980, "taker_buy_base": 868973.9, "taker_buy_quote": 124699.1056 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1436, "high": 0.1438, "low": 0.1423, "close": 0.1433, "volume": 2447932.7, "close_time": 1768532399999, "quote_volume": 350191.56537, "trades": 2602, "taker_buy_base": 962859.2, "taker_buy_quote": 137780.99682 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1434, "high": 0.1439, "low": 0.1423, "close": 0.1425, "volume": 2318806.1, "close_time": 1768535999999, "quote_volume": 332029.09473, "trades": 2054, "taker_buy_base": 727738.4, "taker_buy_quote": 104247.26083 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1425, "high": 0.1432, "low": 0.1399, "close": 0.1406, "volume": 5434507.3, "close_time": 1768539599999, "quote_volume": 767289.61259, "trades": 3873, "taker_buy_base": 2245712.5, "taker_buy_quote": 317310.90136 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1406, "high": 0.142, "low": 0.14, "close": 0.1418, "volume": 3769365.5, "close_time": 1768543199999, "quote_volume": 530700.97783, "trades": 2644, "taker_buy_base": 1572076.8, "taker_buy_quote": 221838.18578 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1419, "high": 0.1426, "low": 0.1413, "close": 0.142, "volume": 1353495.9, "close_time": 1768546799999, "quote_volume": 192224.51202, "trades": 1587, "taker_buy_base": 622744.9, "taker_buy_quote": 88507.64614 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.142, "high": 0.1424, "low": 0.1416, "close": 0.142, "volume": 1814242.6, "close_time": 1768550399999, "quote_volume": 257711.35034, "trades": 1484, "taker_buy_base": 837788.1, "taker_buy_quote": 119013.72772 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1421, "high": 0.1458, "low": 0.1419, "close": 0.1451, "volume": 7406961.2, "close_time": 1768553999999, "quote_volume": 1068411.89831, "trades": 4265, "taker_buy_base": 5579035.6, "taker_buy_quote": 804447.16571 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.145, "high": 0.1475, "low": 0.1448, "close": 0.1461, "volume": 4335115.7, "close_time": 1768557599999, "quote_volume": 633077.84108, "trades": 3077, "taker_buy_base": 2030829.9, "taker_buy_quote": 296801.77524 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1461, "high": 0.147, "low": 0.1457, "close": 0.1463, "volume": 2776053.7, "close_time": 1768561199999, "quote_volume": 406192.97519, "trades": 2011, "taker_buy_base": 1297664.0, "taker_buy_quote": 189838.98226 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1463, "high": 0.1473, "low": 0.1459, "close": 0.1472, "volume": 1757392.9, "close_time": 1768564799999, "quote_volume": 257756.5159, "trades": 1914, "taker_buy_base": 889329.3, "taker_buy_quote": 130487.87881 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1472, "high": 0.1472, "low": 0.1448, "close": 0.1462, "volume": 4167804.5, "close_time": 1768568399999, "quote_volume": 608572.04258, "trades": 3232, "taker_buy_base": 1970744.1, "taker_buy_quote": 287861.69253 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1462, "high": 0.1463, "low": 0.1445, "close": 0.1451, "volume": 3692717.3, "close_time": 1768571999999, "quote_volume": 537003.54458, "trades": 5004, "taker_buy_base": 2187409.0, "taker_buy_quote": 318114.53867 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1451, "high": 0.1484, "low": 0.1441, "close": 0.1465, "volume": 10494864.3, "close_time": 1768575599999, "quote_volume": 1536911.5638, "trades": 11848, "taker_buy_base": 5975232.2, "taker_buy_quote": 875839.17049 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1465, "high": 0.1467, "low": 0.1374, "close": 0.1394, "volume": 21913334.2, "close_time": 1768579199999, "quote_volume": 3082326.87348, "trades": 18947, "taker_buy_base": 11177436.4, "taker_buy_quote": 1570664.99867 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1393, "high": 0.1422, "low": 0.1389, "close": 0.1409, "volume": 7046014.9, "close_time": 1768582799999, "quote_volume": 989838.59297, "trades": 7758, "taker_buy_base": 4691684.6, "taker_buy_quote": 658912.18609 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1409, "high": 0.1423, "low": 0.1399, "close": 0.142, "volume": 2571379.9, "close_time": 1768586399999, "quote_volume": 362474.18894, "trades": 3734, "taker_buy_base": 1458606.3, "taker_buy_quote": 205800.36724 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1421, "high": 0.1433, "low": 0.1421, "close": 0.1425, "volume": 2413444.2, "close_time": 1768589999999, "quote_volume": 344473.15051, "trades": 3261, "taker_buy_base": 1353074.0, "taker_buy_quote": 193181.21578 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1425, "high": 0.143, "low": 0.1413, "close": 0.1425, "volume": 2472643.2, "close_time": 1768593599999, "quote_volume": 351442.72549, "trades": 3527, "taker_buy_base": 1262879.2, "taker_buy_quote": 179597.37106 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1425, "high": 0.1443, "low": 0.1413, "close": 0.1442, "volume": 2797545.7, "close_time": 1768597199999, "quote_volume": 399362.10045, "trades": 3025, "taker_buy_base": 1457833.4, "taker_buy_quote": 208388.27291 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1442, "high": 0.1448, "low": 0.1431, "close": 0.1432, "volume": 2737118.3, "close_time": 1768600799999, "quote_volume": 393763.85108, "trades": 2897, "taker_buy_base": 1387913.5, "taker_buy_quote": 199707.38225 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1432, "high": 0.1434, "low": 0.142, "close": 0.143, "volume": 1621803.2, "close_time": 1768604399999, "quote_volume": 231578.11109, "trades": 2284, "taker_buy_base": 772468.0, "taker_buy_quote": 110344.983 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1429, "high": 0.1451, "low": 0.1429, "close": 0.1448, "volume": 2100542.9, "close_time": 1768607999999, "quote_volume": 302970.25525, "trades": 2197, "taker_buy_base": 1515999.9, "taker_buy_quote": 218685.69027 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1449, "high": 0.145, "low": 0.1434, "close": 0.1439, "volume": 1151135.3, "close_time": 1768611599999, "quote_volume": 165635.75136, "trades": 1777, "taker_buy_base": 542898.2, "taker_buy_quote": 78136.06611 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1439, "high": 0.1443, "low": 0.1433, "close": 0.1437, "volume": 1573067.2, "close_time": 1768615199999, "quote_volume": 226280.7773, "trades": 1860, "taker_buy_base": 571664.7, "taker_buy_quote": 82260.98184 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1437, "high": 0.1439, "low": 0.1428, "close": 0.1433, "volume": 944850.4, "close_time": 1768618799999, "quote_volume": 135329.51616, "trades": 1610, "taker_buy_base": 370150.3, "taker_buy_quote": 53023.25808 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1434, "high": 0.1435, "low": 0.1421, "close": 0.1426, "volume": 1195618.3, "close_time": 1768622399999, "quote_volume": 170734.41663, "trades": 1676, "taker_buy_base": 593007.9, "taker_buy_quote": 84737.08218 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1425, "high": 0.1428, "low": 0.1419, "close": 0.1423, "volume": 1084436.6, "close_time": 1768625999999, "quote_volume": 154386.86942, "trades": 1747, "taker_buy_base": 638252.4, "taker_buy_quote": 90900.80782 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1424, "high": 0.143, "low": 0.1419, "close": 0.1425, "volume": 1218511.3, "close_time": 1768629599999, "quote_volume": 173552.44027, "trades": 1658, "taker_buy_base": 609167.9, "taker_buy_quote": 86820.33902 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1426, "high": 0.143, "low": 0.142, "close": 0.1428, "volume": 731624.4, "close_time": 1768633199999, "quote_volume": 104212.96013, "trades": 1519, "taker_buy_base": 290035.0, "taker_buy_quote": 41331.7402 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1427, "high": 0.1442, "low": 0.1422, "close": 0.1437, "volume": 1233110.3, "close_time": 1768636799999, "quote_volume": 176824.7649, "trades": 1915, "taker_buy_base": 786772.6, "taker_buy_quote": 112834.76755 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1437, "high": 0.1447, "low": 0.1436, "close": 0.1446, "volume": 1230208.4, "close_time": 1768640399999, "quote_volume": 177518.03757, "trades": 1996, "taker_buy_base": 497685.0, "taker_buy_quote": 71839.92511 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1446, "high": 0.1447, "low": 0.1436, "close": 0.1438, "volume": 1084349.0, "close_time": 1768643999999, "quote_volume": 156269.73772, "trades": 1926, "taker_buy_base": 494171.2, "taker_buy_quote": 71235.1272 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1439, "high": 0.1443, "low": 0.1433, "close": 0.1437, "volume": 1247113.7, "close_time": 1768647599999, "quote_volume": 179359.94487, "trades": 1743, "taker_buy_base": 590233.9, "taker_buy_quote": 84940.24937 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1437, "high": 0.1437, "low": 0.1425, "close": 0.1429, "volume": 1103827.1, "close_time": 1768651199999, "quote_volume": 157744.96813, "trades": 1897, "taker_buy_base": 564936.2, "taker_buy_quote": 80736.9308 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1429, "high": 0.1439, "low": 0.1424, "close": 0.1431, "volume": 1489069.2, "close_time": 1768654799999, "quote_volume": 213082.25731, "trades": 2416, "taker_buy_base": 897375.9, "taker_buy_quote": 128425.92338 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1432, "high": 0.1435, "low": 0.1427, "close": 0.1429, "volume": 2116740.2, "close_time": 1768658399999, "quote_volume": 302778.86448, "trades": 2489, "taker_buy_base": 1006330.7, "taker_buy_quote": 144043.20179 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1429, "high": 0.1442, "low": 0.1414, "close": 0.1433, "volume": 4113377.0, "close_time": 1768661999999, "quote_volume": 587425.79749, "trades": 3786, "taker_buy_base": 2545829.3, "taker_buy_quote": 363730.8426 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1432, "high": 0.1437, "low": 0.1426, "close": 0.1437, "volume": 1404229.3, "close_time": 1768665599999, "quote_volume": 201174.49551, "trades": 2604, "taker_buy_base": 783911.5, "taker_buy_quote": 112346.51929 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1437, "high": 0.1439, "low": 0.1404, "close": 0.1414, "volume": 5445938.9, "close_time": 1768669199999, "quote_volume": 770472.55516, "trades": 5208, "taker_buy_base": 1993363.7, "taker_buy_quote": 282494.81964 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1414, "high": 0.1424, "low": 0.1403, "close": 0.141, "volume": 3253971.1, "close_time": 1768672799999, "quote_volume": 460406.03898, "trades": 3743, "taker_buy_base": 1617791.6, "taker_buy_quote": 229055.77033 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.141, "high": 0.1421, "low": 0.1406, "close": 0.142, "volume": 1722761.1, "close_time": 1768676399999, "quote_volume": 243958.33757, "trades": 2118, "taker_buy_base": 1033341.6, "taker_buy_quote": 146288.34267 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.142, "high": 0.1423, "low": 0.1414, "close": 0.142, "volume": 1887647.9, "close_time": 1768679999999, "quote_volume": 267865.23174, "trades": 1980, "taker_buy_base": 953426.6, "taker_buy_quote": 135310.90595 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.142, "high": 0.1424, "low": 0.1415, "close": 0.142, "volume": 922135.5, "close_time": 1768683599999, "quote_volume": 130901.83336, "trades": 1163, "taker_buy_base": 465903.7, "taker_buy_quote": 66157.83903 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1419, "high": 0.1423, "low": 0.1413, "close": 0.1417, "volume": 1258618.6, "close_time": 1768687199999, "quote_volume": 178422.11326, "trades": 1419, "taker_buy_base": 559487.0, "taker_buy_quote": 79289.27233 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1416, "high": 0.1417, "low": 0.1393, "close": 0.1402, "volume": 2641985.9, "close_time": 1768690799999, "quote_volume": 371469.92164, "trades": 2343, "taker_buy_base": 1042963.8, "taker_buy_quote": 146714.99611 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1402, "high": 0.1408, "low": 0.1399, "close": 0.1405, "volume": 1169738.2, "close_time": 1768694399999, "quote_volume": 164236.14806, "trades": 1704, "taker_buy_base": 581500.2, "taker_buy_quote": 81670.50711 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1405, "high": 0.1416, "low": 0.1395, "close": 0.1398, "volume": 2431518.4, "close_time": 1768697999999, "quote_volume": 341487.92275, "trades": 2838, "taker_buy_base": 1002784.7, "taker_buy_quote": 140920.12518 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1398, "high": 0.1402, "low": 0.1384, "close": 0.139, "volume": 1946555.7, "close_time": 1768701599999, "quote_volume": 270749.54445, "trades": 2572, "taker_buy_base": 710733.1, "taker_buy_quote": 98868.06435 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1391, "high": 0.1399, "low": 0.1381, "close": 0.1385, "volume": 1775237.3, "close_time": 1768705199999, "quote_volume": 246555.60014, "trades": 2294, "taker_buy_base": 916285.9, "taker_buy_quote": 127310.3987 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1385, "high": 0.1393, "low": 0.1384, "close": 0.1387, "volume": 1534534.4, "close_time": 1768708799999, "quote_volume": 213073.30249, "trades": 1691, "taker_buy_base": 739434.4, "taker_buy_quote": 102644.59705 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1387, "high": 0.1392, "low": 0.1382, "close": 0.1392, "volume": 758812.8, "close_time": 1768712399999, "quote_volume": 105183.38047, "trades": 1487, "taker_buy_base": 411864.4, "taker_buy_quote": 57131.22372 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1391, "high": 0.1397, "low": 0.1386, "close": 0.1393, "volume": 1209877.2, "close_time": 1768715999999, "quote_volume": 168526.54526, "trades": 1772, "taker_buy_base": 669128.7, "taker_buy_quote": 93210.20845 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1392, "high": 0.1399, "low": 0.1391, "close": 0.1395, "volume": 1131170.5, "close_time": 1768719599999, "quote_volume": 157837.80542, "trades": 1730, "taker_buy_base": 583190.9, "taker_buy_quote": 81364.4966 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1394, "high": 0.1395, "low": 0.1384, "close": 0.1388, "volume": 1152938.4, "close_time": 1768723199999, "quote_volume": 160145.46152, "trades": 1658, "taker_buy_base": 564242.1, "taker_buy_quote": 78392.09667 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1388, "high": 0.14, "low": 0.1385, "close": 0.1396, "volume": 974399.0, "close_time": 1768726799999, "quote_volume": 135712.27269, "trades": 1593, "taker_buy_base": 574981.5, "taker_buy_quote": 80060.03881 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1397, "high": 0.142, "low": 0.1395, "close": 0.14, "volume": 3188978.3, "close_time": 1768730399999, "quote_volume": 448910.03499, "trades": 3341, "taker_buy_base": 1518690.9, "taker_buy_quote": 213765.34836 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.14, "high": 0.1408, "low": 0.1395, "close": 0.1407, "volume": 1631599.3, "close_time": 1768733999999, "quote_volume": 228568.17396, "trades": 1571, "taker_buy_base": 868392.3, "taker_buy_quote": 121671.6865 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1406, "high": 0.1417, "low": 0.1404, "close": 0.1406, "volume": 1893162.4, "close_time": 1768737599999, "quote_volume": 266981.60215, "trades": 2120, "taker_buy_base": 898899.7, "taker_buy_quote": 126799.3262 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1407, "high": 0.1417, "low": 0.1403, "close": 0.1404, "volume": 1296816.7, "close_time": 1768741199999, "quote_volume": 182870.45155, "trades": 1669, "taker_buy_base": 519192.9, "taker_buy_quote": 73189.21902 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1404, "high": 0.1411, "low": 0.1394, "close": 0.1402, "volume": 2080755.0, "close_time": 1768744799999, "quote_volume": 291907.38145, "trades": 2830, "taker_buy_base": 1258601.3, "taker_buy_quote": 176672.15737 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1402, "high": 0.1416, "low": 0.1384, "close": 0.1385, "volume": 2605267.7, "close_time": 1768748399999, "quote_volume": 364502.80954, "trades": 3036, "taker_buy_base": 1200904.6, "taker_buy_quote": 168141.49328 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1385, "high": 0.1399, "low": 0.1382, "close": 0.1393, "volume": 1832304.1, "close_time": 1768751999999, "quote_volume": 254924.90838, "trades": 2818, "taker_buy_base": 958610.4, "taker_buy_quote": 133453.00655 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1393, "high": 0.1398, "low": 0.1387, "close": 0.1389, "volume": 1082307.5, "close_time": 1768755599999, "quote_volume": 150809.22242, "trades": 2037, "taker_buy_base": 323708.1, "taker_buy_quote": 45138.54158 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.139, "high": 0.14, "low": 0.1388, "close": 0.1399, "volume": 890507.4, "close_time": 1768759199999, "quote_volume": 124139.29846, "trades": 1908, "taker_buy_base": 433646.4, "taker_buy_quote": 60492.74629 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.14, "high": 0.1419, "low": 0.14, "close": 0.1414, "volume": 1489976.6, "close_time": 1768762799999, "quote_volume": 210189.6062, "trades": 2517, "taker_buy_base": 818801.0, "taker_buy_quote": 115505.57971 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1414, "high": 0.1422, "low": 0.1395, "close": 0.1399, "volume": 2716609.9, "close_time": 1768766399999, "quote_volume": 383084.81176, "trades": 2167, "taker_buy_base": 1300768.8, "taker_buy_quote": 183619.88736 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1399, "high": 0.1408, "low": 0.1391, "close": 0.14, "volume": 1006780.7, "close_time": 1768769999999, "quote_volume": 141007.33853, "trades": 1692, "taker_buy_base": 635666.4, "taker_buy_quote": 89113.25279 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1401, "high": 0.1404, "low": 0.139, "close": 0.1393, "volume": 1657341.8, "close_time": 1768773599999, "quote_volume": 231250.82618, "trades": 1879, "taker_buy_base": 748379.9, "taker_buy_quote": 104430.67796 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1394, "high": 0.1408, "low": 0.1394, "close": 0.1405, "volume": 917969.5, "close_time": 1768777199999, "quote_volume": 128763.69865, "trades": 1152, "taker_buy_base": 452778.8, "taker_buy_quote": 63494.72133 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1404, "high": 0.1404, "low": 0.1305, "close": 0.1315, "volume": 19537157.6, "close_time": 1768780799999, "quote_volume": 2638722.53773, "trades": 16074, "taker_buy_base": 8841728.9, "taker_buy_quote": 1194937.73305 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1315, "high": 0.1318, "low": 0.1138, "close": 0.1244, "volume": 47695821.2, "close_time": 1768784399999, "quote_volume": 5857925.46133, "trades": 47555, "taker_buy_base": 23991744.1, "taker_buy_quote": 2940519.01242 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1243, "high": 0.1269, "low": 0.1239, "close": 0.1266, "volume": 5172353.3, "close_time": 1768787999999, "quote_volume": 649936.16421, "trades": 6631, "taker_buy_base": 2892088.3, "taker_buy_quote": 363426.91965 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1267, "high": 0.128, "low": 0.1263, "close": 0.1274, "volume": 4606257.4, "close_time": 1768791599999, "quote_volume": 585996.10766, "trades": 4512, "taker_buy_base": 2622348.0, "taker_buy_quote": 333649.88399 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1273, "high": 0.1278, "low": 0.1268, "close": 0.1276, "volume": 2800306.5, "close_time": 1768795199999, "quote_volume": 356635.9131, "trades": 3018, "taker_buy_base": 1387473.7, "taker_buy_quote": 176728.05464 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1275, "high": 0.1283, "low": 0.1263, "close": 0.1264, "volume": 3017514.2, "close_time": 1768798799999, "quote_volume": 384493.00619, "trades": 2774, "taker_buy_base": 1089889.0, "taker_buy_quote": 139007.66984 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1264, "high": 0.1274, "low": 0.126, "close": 0.127, "volume": 2786265.4, "close_time": 1768802399999, "quote_volume": 352651.78563, "trades": 2871, "taker_buy_base": 1374666.0, "taker_buy_quote": 174083.28547 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1269, "high": 0.1271, "low": 0.1261, "close": 0.1266, "volume": 2718497.8, "close_time": 1768805999999, "quote_volume": 344253.48066, "trades": 2536, "taker_buy_base": 1550249.4, "taker_buy_quote": 196316.28944 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1267, "high": 0.13, "low": 0.1267, "close": 0.1296, "volume": 5830957.4, "close_time": 1768809599999, "quote_volume": 749530.02918, "trades": 4143, "taker_buy_base": 3495082.3, "taker_buy_quote": 448766.44061 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1295, "high": 0.1319, "low": 0.1291, "close": 0.1308, "volume": 5815494.2, "close_time": 1768813199999, "quote_volume": 758709.87338, "trades": 5558, "taker_buy_base": 3278318.2, "taker_buy_quote": 427717.0038 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1307, "high": 0.1308, "low": 0.1286, "close": 0.1291, "volume": 3931815.8, "close_time": 1768816799999, "quote_volume": 508584.57572, "trades": 3717, "taker_buy_base": 1327186.2, "taker_buy_quote": 171606.68273 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1291, "high": 0.1295, "low": 0.1285, "close": 0.1288, "volume": 2166533.7, "close_time": 1768820399999, "quote_volume": 279544.70248, "trades": 2396, "taker_buy_base": 1434956.3, "taker_buy_quote": 185178.65379 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1289, "high": 0.1295, "low": 0.1283, "close": 0.129, "volume": 1566951.0, "close_time": 1768823999999, "quote_volume": 202049.41369, "trades": 1986, "taker_buy_base": 859844.7, "taker_buy_quote": 110874.20339 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.129, "high": 0.1293, "low": 0.1284, "close": 0.1288, "volume": 1603033.2, "close_time": 1768827599999, "quote_volume": 206498.36339, "trades": 2303, "taker_buy_base": 869947.5, "taker_buy_quote": 112105.09971 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1288, "high": 0.1292, "low": 0.1282, "close": 0.1286, "volume": 1543406.3, "close_time": 1768831199999, "quote_volume": 198626.21865, "trades": 2094, "taker_buy_base": 839897.3, "taker_buy_quote": 108121.3063 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1287, "high": 0.1309, "low": 0.1287, "close": 0.1302, "volume": 2776028.9, "close_time": 1768834799999, "quote_volume": 361197.64735, "trades": 3432, "taker_buy_base": 1451309.1, "taker_buy_quote": 188834.56175 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1302, "high": 0.1317, "low": 0.1299, "close": 0.1316, "volume": 2597126.3, "close_time": 1768838399999, "quote_volume": 339334.82132, "trades": 3348, "taker_buy_base": 1525366.9, "taker_buy_quote": 199394.84275 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1316, "high": 0.1348, "low": 0.1311, "close": 0.1345, "volume": 4601210.0, "close_time": 1768841999999, "quote_volume": 613584.35785, "trades": 5338, "taker_buy_base": 2479812.4, "taker_buy_quote": 330702.3497 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1346, "high": 0.1364, "low": 0.1341, "close": 0.1358, "volume": 3709376.5, "close_time": 1768845599999, "quote_volume": 502306.42238, "trades": 4886, "taker_buy_base": 1980806.7, "taker_buy_quote": 268287.89148 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1359, "high": 0.1362, "low": 0.1348, "close": 0.1356, "volume": 3517694.7, "close_time": 1768849199999, "quote_volume": 476477.21728, "trades": 3546, "taker_buy_base": 1797867.5, "taker_buy_quote": 243663.73275 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1355, "high": 0.1358, "low": 0.1347, "close": 0.1353, "volume": 1701210.1, "close_time": 1768852799999, "quote_volume": 229938.54777, "trades": 2295, "taker_buy_base": 666770.7, "taker_buy_quote": 90165.95967 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1353, "high": 0.1364, "low": 0.1349, "close": 0.135, "volume": 1848278.2, "close_time": 1768856399999, "quote_volume": 250800.1045, "trades": 2520, "taker_buy_base": 914044.3, "taker_buy_quote": 124102.00883 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1351, "high": 0.1353, "low": 0.1336, "close": 0.1336, "volume": 1904733.6, "close_time": 1768859999999, "quote_volume": 255760.49403, "trades": 2276, "taker_buy_base": 898857.4, "taker_buy_quote": 120750.24029 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1336, "high": 0.1341, "low": 0.1316, "close": 0.1322, "volume": 5268632.0, "close_time": 1768863599999, "quote_volume": 698470.85619, "trades": 4089, "taker_buy_base": 1763341.7, "taker_buy_quote": 234192.48756 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1323, "high": 0.1351, "low": 0.1321, "close": 0.1339, "volume": 8407493.4, "close_time": 1768867199999, "quote_volume": 1118679.76441, "trades": 5280, "taker_buy_base": 3904172.2, "taker_buy_quote": 520657.59295 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1328, "close": 0.1329, "volume": 2312494.2, "close_time": 1768870799999, "quote_volume": 308352.72782, "trades": 2929, "taker_buy_base": 1123448.9, "taker_buy_quote": 149799.31213 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1328, "high": 0.1337, "low": 0.1323, "close": 0.1334, "volume": 2235111.8, "close_time": 1768874399999, "quote_volume": 297129.63279, "trades": 2908, "taker_buy_base": 1334442.7, "taker_buy_quote": 177471.06388 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1334, "high": 0.1335, "low": 0.1309, "close": 0.1317, "volume": 2952623.2, "close_time": 1768877999999, "quote_volume": 389182.08302, "trades": 3028, "taker_buy_base": 1285913.8, "taker_buy_quote": 169530.91602 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1318, "high": 0.1321, "low": 0.1304, "close": 0.131, "volume": 2074845.0, "close_time": 1768881599999, "quote_volume": 272313.67027, "trades": 2356, "taker_buy_base": 884110.5, "taker_buy_quote": 116056.55668 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.131, "high": 0.1315, "low": 0.1264, "close": 0.1281, "volume": 11869594.3, "close_time": 1768885199999, "quote_volume": 1525106.35531, "trades": 8444, "taker_buy_base": 5463745.2, "taker_buy_quote": 701913.71901 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1282, "high": 0.1296, "low": 0.1277, "close": 0.1287, "volume": 4155969.7, "close_time": 1768888799999, "quote_volume": 534632.22803, "trades": 4251, "taker_buy_base": 2167865.1, "taker_buy_quote": 279075.147 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1288, "high": 0.1289, "low": 0.1273, "close": 0.1281, "volume": 3257612.8, "close_time": 1768892399999, "quote_volume": 416974.43464, "trades": 3858, "taker_buy_base": 1547919.7, "taker_buy_quote": 198204.23751 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.128, "high": 0.1281, "low": 0.1265, "close": 0.1266, "volume": 2539411.9, "close_time": 1768895999999, "quote_volume": 323254.03063, "trades": 2620, "taker_buy_base": 1109535.0, "taker_buy_quote": 141271.47389 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1266, "high": 0.1267, "low": 0.1246, "close": 0.1259, "volume": 6239790.4, "close_time": 1768899599999, "quote_volume": 784712.39803, "trades": 5539, "taker_buy_base": 3027055.5, "taker_buy_quote": 380770.09073 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1259, "high": 0.1267, "low": 0.1256, "close": 0.1267, "volume": 1960483.2, "close_time": 1768903199999, "quote_volume": 247198.0384, "trades": 2268, "taker_buy_base": 1117771.0, "taker_buy_quote": 140996.94956 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1266, "high": 0.127, "low": 0.126, "close": 0.1264, "volume": 2009241.3, "close_time": 1768906799999, "quote_volume": 254244.1512, "trades": 2330, "taker_buy_base": 1043351.8, "taker_buy_quote": 132054.00977 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1263, "high": 0.1276, "low": 0.1249, "close": 0.1252, "volume": 4201410.7, "close_time": 1768910399999, "quote_volume": 528863.22377, "trades": 3786, "taker_buy_base": 1537578.4, "taker_buy_quote": 193832.843 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1251, "high": 0.1264, "low": 0.1249, "close": 0.1251, "volume": 9201006.4, "close_time": 1768913999999, "quote_volume": 1155026.34144, "trades": 4053, "taker_buy_base": 2553547.5, "taker_buy_quote": 320739.29374 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1251, "high": 0.1257, "low": 0.1232, "close": 0.1232, "volume": 8611046.4, "close_time": 1768917599999, "quote_volume": 1069435.62905, "trades": 6219, "taker_buy_base": 4490055.4, "taker_buy_quote": 557946.83179 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1233, "high": 0.1264, "low": 0.1227, "close": 0.1257, "volume": 17411438.3, "close_time": 1768921199999, "quote_volume": 2163526.65918, "trades": 12009, "taker_buy_base": 8893305.4, "taker_buy_quote": 1105812.57661 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1256, "high": 0.1258, "low": 0.1236, "close": 0.1248, "volume": 7741409.5, "close_time": 1768924799999, "quote_volume": 966084.82177, "trades": 10110, "taker_buy_base": 3963672.3, "taker_buy_quote": 494882.08682 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1248, "high": 0.1256, "low": 0.1225, "close": 0.1234, "volume": 6017761.4, "close_time": 1768928399999, "quote_volume": 744844.56209, "trades": 6247, "taker_buy_base": 3244160.5, "taker_buy_quote": 401549.55668 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1233, "high": 0.1244, "low": 0.1214, "close": 0.1228, "volume": 5257101.2, "close_time": 1768931999999, "quote_volume": 646075.61254, "trades": 6000, "taker_buy_base": 2599396.1, "taker_buy_quote": 319650.34425 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1228, "high": 0.1233, "low": 0.1215, "close": 0.1224, "volume": 4738646.5, "close_time": 1768935599999, "quote_volume": 579732.53074, "trades": 4722, "taker_buy_base": 2336906.6, "taker_buy_quote": 285974.08024 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1224, "high": 0.1234, "low": 0.122, "close": 0.1228, "volume": 4279106.1, "close_time": 1768939199999, "quote_volume": 524369.08648, "trades": 3899, "taker_buy_base": 1647138.1, "taker_buy_quote": 202015.79811 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1228, "high": 0.1242, "low": 0.1224, "close": 0.1235, "volume": 2020301.5, "close_time": 1768942799999, "quote_volume": 249325.97699, "trades": 2769, "taker_buy_base": 1044019.8, "taker_buy_quote": 128874.68253 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1236, "high": 0.1237, "low": 0.1219, "close": 0.1221, "volume": 2149566.9, "close_time": 1768946399999, "quote_volume": 263953.80416, "trades": 2268, "taker_buy_base": 897196.7, "taker_buy_quote": 110116.06804 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.122, "high": 0.1225, "low": 0.1186, "close": 0.1214, "volume": 8757942.6, "close_time": 1768949999999, "quote_volume": 1055552.17839, "trades": 7162, "taker_buy_base": 4104012.6, "taker_buy_quote": 495057.65896 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1214, "high": 0.1215, "low": 0.1202, "close": 0.1207, "volume": 3261382.3, "close_time": 1768953599999, "quote_volume": 394068.32659, "trades": 3763, "taker_buy_base": 1498815.9, "taker_buy_quote": 181085.45829 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1207, "high": 0.1236, "low": 0.1207, "close": 0.1233, "volume": 3957390.5, "close_time": 1768957199999, "quote_volume": 482796.66114, "trades": 4452, "taker_buy_base": 2481575.2, "taker_buy_quote": 302726.83665 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1232, "high": 0.1245, "low": 0.1231, "close": 0.1235, "volume": 2476288.3, "close_time": 1768960799999, "quote_volume": 306702.55842, "trades": 3095, "taker_buy_base": 1218457.2, "taker_buy_quote": 150928.58754 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1235, "high": 0.1243, "low": 0.1228, "close": 0.1233, "volume": 2474113.8, "close_time": 1768964399999, "quote_volume": 305464.92231, "trades": 2827, "taker_buy_base": 1496140.0, "taker_buy_quote": 184727.18108 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1233, "high": 0.1252, "low": 0.1232, "close": 0.1247, "volume": 5006466.7, "close_time": 1768967999999, "quote_volume": 622061.43509, "trades": 2683, "taker_buy_base": 3499050.5, "taker_buy_quote": 434815.39969 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1246, "high": 0.1256, "low": 0.1244, "close": 0.1255, "volume": 1372723.3, "close_time": 1768971599999, "quote_volume": 171711.50267, "trades": 1471, "taker_buy_base": 785726.5, "taker_buy_quote": 98274.1246 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1254, "high": 0.1257, "low": 0.1249, "close": 0.1254, "volume": 2525617.1, "close_time": 1768975199999, "quote_volume": 316424.88854, "trades": 2655, "taker_buy_base": 1551431.7, "taker_buy_quote": 194441.94833 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1255, "high": 0.1259, "low": 0.1249, "close": 0.1255, "volume": 2290944.5, "close_time": 1768978799999, "quote_volume": 287506.91945, "trades": 2390, "taker_buy_base": 1205905.6, "taker_buy_quote": 151369.6316 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1254, "high": 0.1262, "low": 0.1247, "close": 0.1252, "volume": 2230127.3, "close_time": 1768982399999, "quote_volume": 279888.73558, "trades": 2347, "taker_buy_base": 1150860.4, "taker_buy_quote": 144398.14117 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1252, "high": 0.1256, "low": 0.1235, "close": 0.1239, "volume": 3203058.5, "close_time": 1768985999999, "quote_volume": 398542.75835, "trades": 3281, "taker_buy_base": 1652800.8, "taker_buy_quote": 205853.98088 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.124, "high": 0.125, "low": 0.1235, "close": 0.1246, "volume": 2200692.2, "close_time": 1768989599999, "quote_volume": 273823.95811, "trades": 2621, "taker_buy_base": 1105247.6, "taker_buy_quote": 137498.5777 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1245, "high": 0.1254, "low": 0.1234, "close": 0.1234, "volume": 2026866.5, "close_time": 1768993199999, "quote_volume": 252041.96017, "trades": 2139, "taker_buy_base": 874323.9, "taker_buy_quote": 108764.92421 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1235, "high": 0.1239, "low": 0.1221, "close": 0.1223, "volume": 4654679.1, "close_time": 1768996799999, "quote_volume": 573756.70109, "trades": 3571, "taker_buy_base": 1993149.1, "taker_buy_quote": 245862.74245 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1223, "high": 0.123, "low": 0.1208, "close": 0.1225, "volume": 3338330.6, "close_time": 1769000399999, "quote_volume": 406968.16333, "trades": 4102, "taker_buy_base": 1817260.0, "taker_buy_quote": 221629.2741 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1225, "high": 0.1231, "low": 0.1212, "close": 0.1217, "volume": 2786933.5, "close_time": 1769003999999, "quote_volume": 340439.40988, "trades": 2996, "taker_buy_base": 1277471.7, "taker_buy_quote": 156123.70479 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1216, "high": 0.129, "low": 0.1215, "close": 0.1285, "volume": 12470522.8, "close_time": 1769007599999, "quote_volume": 1569372.89502, "trades": 13297, "taker_buy_base": 6606677.3, "taker_buy_quote": 830836.98869 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1284, "high": 0.1301, "low": 0.127, "close": 0.1292, "volume": 19658049.9, "close_time": 1769011199999, "quote_volume": 2528393.03289, "trades": 14896, "taker_buy_base": 10332656.7, "taker_buy_quote": 1330370.83193 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1292, "high": 0.1298, "low": 0.1241, "close": 0.1244, "volume": 8941484.7, "close_time": 1769014799999, "quote_volume": 1135396.44207, "trades": 10177, "taker_buy_base": 3982770.4, "taker_buy_quote": 505723.02783 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1245, "high": 0.1257, "low": 0.1218, "close": 0.1234, "volume": 11895095.7, "close_time": 1769018399999, "quote_volume": 1472390.57103, "trades": 10056, "taker_buy_base": 4795041.2, "taker_buy_quote": 592674.19903 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1233, "high": 0.1245, "low": 0.1225, "close": 0.124, "volume": 3783962.0, "close_time": 1769021999999, "quote_volume": 466702.62829, "trades": 5752, "taker_buy_base": 2075024.7, "taker_buy_quote": 256070.37191 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1239, "high": 0.1299, "low": 0.1236, "close": 0.1296, "volume": 12431810.0, "close_time": 1769025599999, "quote_volume": 1582216.73037, "trades": 15317, "taker_buy_base": 6547070.5, "taker_buy_quote": 833671.58519 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1296, "high": 0.1298, "low": 0.1269, "close": 0.1293, "volume": 8251541.0, "close_time": 1769029199999, "quote_volume": 1060494.78106, "trades": 7934, "taker_buy_base": 4887910.9, "taker_buy_quote": 628596.06502 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1294, "high": 0.1311, "low": 0.1287, "close": 0.1298, "volume": 4169773.2, "close_time": 1769032799999, "quote_volume": 541655.80435, "trades": 4555, "taker_buy_base": 2289206.1, "taker_buy_quote": 297301.66156 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1297, "high": 0.1301, "low": 0.1277, "close": 0.1277, "volume": 1521517.2, "close_time": 1769036399999, "quote_volume": 196027.87308, "trades": 2244, "taker_buy_base": 578908.4, "taker_buy_quote": 74552.02512 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1276, "high": 0.128, "low": 0.1256, "close": 0.1262, "volume": 4590887.8, "close_time": 1769039999999, "quote_volume": 582337.79783, "trades": 3579, "taker_buy_base": 2587288.9, "taker_buy_quote": 328321.60358 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1262, "high": 0.1295, "low": 0.1262, "close": 0.1287, "volume": 4863454.2, "close_time": 1769043599999, "quote_volume": 624239.24754, "trades": 2658, "taker_buy_base": 3089255.0, "taker_buy_quote": 396970.29475 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1287, "high": 0.129, "low": 0.1279, "close": 0.1289, "volume": 2846117.5, "close_time": 1769047199999, "quote_volume": 365462.80031, "trades": 2922, "taker_buy_base": 1626256.7, "taker_buy_quote": 208884.26372 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1288, "high": 0.1292, "low": 0.1278, "close": 0.128, "volume": 5675593.6, "close_time": 1769050799999, "quote_volume": 729893.42399, "trades": 3425, "taker_buy_base": 2888884.5, "taker_buy_quote": 371557.9598 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.128, "high": 0.129, "low": 0.1262, "close": 0.1269, "volume": 4323754.4, "close_time": 1769054399999, "quote_volume": 550291.97809, "trades": 2858, "taker_buy_base": 1623901.6, "taker_buy_quote": 206867.46465 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1268, "high": 0.1282, "low": 0.1265, "close": 0.1278, "volume": 5245653.3, "close_time": 1769057999999, "quote_volume": 668889.50626, "trades": 3244, "taker_buy_base": 3129623.2, "taker_buy_quote": 399097.83855 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1277, "high": 0.1279, "low": 0.127, "close": 0.1277, "volume": 1974425.4, "close_time": 1769061599999, "quote_volume": 251722.30179, "trades": 1982, "taker_buy_base": 1042120.1, "taker_buy_quote": 132887.96186 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1278, "high": 0.1289, "low": 0.1269, "close": 0.1279, "volume": 3300368.6, "close_time": 1769065199999, "quote_volume": 421935.58723, "trades": 2842, "taker_buy_base": 1746195.8, "taker_buy_quote": 223462.23373 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1279, "high": 0.1281, "low": 0.1268, "close": 0.1272, "volume": 1998162.3, "close_time": 1769068799999, "quote_volume": 254605.69523, "trades": 2019, "taker_buy_base": 821480.4, "taker_buy_quote": 104710.25039 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1271, "high": 0.1282, "low": 0.1264, "close": 0.1282, "volume": 3986000.6, "close_time": 1769072399999, "quote_volume": 506054.51133, "trades": 2879, "taker_buy_base": 2805323.9, "taker_buy_quote": 356217.56605 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1281, "high": 0.129, "low": 0.1278, "close": 0.1286, "volume": 2220673.5, "close_time": 1769075999999, "quote_volume": 285542.04077, "trades": 2725, "taker_buy_base": 1388601.3, "taker_buy_quote": 178599.84448 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1287, "high": 0.1288, "low": 0.1275, "close": 0.1281, "volume": 1903178.1, "close_time": 1769079599999, "quote_volume": 243683.53522, "trades": 2257, "taker_buy_base": 1030115.1, "taker_buy_quote": 131888.00581 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.128, "high": 0.1281, "low": 0.1266, "close": 0.1267, "volume": 2710163.4, "close_time": 1769083199999, "quote_volume": 344978.42044, "trades": 2505, "taker_buy_base": 1202644.3, "taker_buy_quote": 153084.28728 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1268, "high": 0.1273, "low": 0.1265, "close": 0.1269, "volume": 2486925.9, "close_time": 1769086799999, "quote_volume": 315671.33212, "trades": 1969, "taker_buy_base": 964885.7, "taker_buy_quote": 122522.60694 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1269, "high": 0.1281, "low": 0.1258, "close": 0.1259, "volume": 2802321.0, "close_time": 1769090399999, "quote_volume": 355483.68783, "trades": 3411, "taker_buy_base": 1288064.8, "taker_buy_quote": 163633.19418 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1258, "high": 0.1263, "low": 0.1238, "close": 0.1244, "volume": 5857548.2, "close_time": 1769093999999, "quote_volume": 733549.19808, "trades": 6102, "taker_buy_base": 2627679.1, "taker_buy_quote": 329301.94179 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1244, "high": 0.1254, "low": 0.1229, "close": 0.1242, "volume": 5959775.7, "close_time": 1769097599999, "quote_volume": 739440.01836, "trades": 6604, "taker_buy_base": 2984226.8, "taker_buy_quote": 370403.04905 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1242, "high": 0.1263, "low": 0.1238, "close": 0.1261, "volume": 3532096.6, "close_time": 1769101199999, "quote_volume": 440662.66764, "trades": 4812, "taker_buy_base": 2031854.5, "taker_buy_quote": 253474.63175 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1261, "high": 0.1263, "low": 0.1245, "close": 0.126, "volume": 2528170.5, "close_time": 1769104799999, "quote_volume": 317246.32475, "trades": 3226, "taker_buy_base": 1168041.6, "taker_buy_quote": 146650.17485 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.126, "high": 0.126, "low": 0.1239, "close": 0.124, "volume": 1576609.8, "close_time": 1769108399999, "quote_volume": 197059.11641, "trades": 1991, "taker_buy_base": 694833.2, "taker_buy_quote": 86914.59866 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.124, "high": 0.124, "low": 0.1219, "close": 0.1224, "volume": 6225274.9, "close_time": 1769111999999, "quote_volume": 764861.37696, "trades": 4283, "taker_buy_base": 3176327.3, "taker_buy_quote": 390380.89099 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1198, "close": 0.1207, "volume": 6824060.7, "close_time": 1769115599999, "quote_volume": 823938.03346, "trades": 5312, "taker_buy_base": 2641020.0, "taker_buy_quote": 319325.33571 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1208, "high": 0.1225, "low": 0.1208, "close": 0.1222, "volume": 2777098.6, "close_time": 1769119199999, "quote_volume": 338404.13879, "trades": 2687, "taker_buy_base": 1388384.8, "taker_buy_quote": 169165.0157 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1223, "high": 0.123, "low": 0.1216, "close": 0.1221, "volume": 2189138.8, "close_time": 1769122799999, "quote_volume": 267429.3078, "trades": 2622, "taker_buy_base": 1009537.5, "taker_buy_quote": 123343.95949 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1221, "high": 0.123, "low": 0.1212, "close": 0.123, "volume": 2262907.8, "close_time": 1769126399999, "quote_volume": 276394.15413, "trades": 2315, "taker_buy_base": 1236573.2, "taker_buy_quote": 150994.76651 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1229, "high": 0.1238, "low": 0.1226, "close": 0.1235, "volume": 1591669.6, "close_time": 1769129999999, "quote_volume": 195942.41179, "trades": 2086, "taker_buy_base": 781717.6, "taker_buy_quote": 96290.13723 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1235, "high": 0.1245, "low": 0.1234, "close": 0.124, "volume": 3245219.7, "close_time": 1769133599999, "quote_volume": 402291.63617, "trades": 2512, "taker_buy_base": 1335799.5, "taker_buy_quote": 165527.82397 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1241, "high": 0.1247, "low": 0.1237, "close": 0.1241, "volume": 1426171.6, "close_time": 1769137199999, "quote_volume": 177155.54585, "trades": 2098, "taker_buy_base": 780389.3, "taker_buy_quote": 96957.68797 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1241, "high": 0.1252, "low": 0.1241, "close": 0.1251, "volume": 1276720.9, "close_time": 1769140799999, "quote_volume": 159298.21697, "trades": 1592, "taker_buy_base": 669116.3, "taker_buy_quote": 83538.46775 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1252, "high": 0.1258, "low": 0.1251, "close": 0.1256, "volume": 1799303.9, "close_time": 1769144399999, "quote_volume": 225741.84291, "trades": 2036, "taker_buy_base": 962297.3, "taker_buy_quote": 120755.5514 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1256, "high": 0.1272, "low": 0.1252, "close": 0.1271, "volume": 2064601.4, "close_time": 1769147999999, "quote_volume": 260439.57205, "trades": 2405, "taker_buy_base": 1211354.8, "taker_buy_quote": 152752.77596 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1271, "high": 0.1277, "low": 0.1257, "close": 0.1258, "volume": 3518369.7, "close_time": 1769151599999, "quote_volume": 446054.32723, "trades": 3204, "taker_buy_base": 1505209.4, "taker_buy_quote": 190813.99251 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1259, "high": 0.127, "low": 0.1257, "close": 0.1268, "volume": 1407315.9, "close_time": 1769155199999, "quote_volume": 177979.42019, "trades": 1768, "taker_buy_base": 928964.5, "taker_buy_quote": 117437.9438 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1267, "high": 0.1267, "low": 0.1249, "close": 0.1251, "volume": 3602701.1, "close_time": 1769158799999, "quote_volume": 452453.91674, "trades": 4089, "taker_buy_base": 1243753.1, "taker_buy_quote": 156331.98786 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1251, "high": 0.1256, "low": 0.1243, "close": 0.1246, "volume": 3223628.7, "close_time": 1769162399999, "quote_volume": 402668.0918, "trades": 3325, "taker_buy_base": 1463347.8, "taker_buy_quote": 182846.00223 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1246, "high": 0.1251, "low": 0.1238, "close": 0.1238, "volume": 2530097.2, "close_time": 1769165999999, "quote_volume": 314870.07719, "trades": 2414, "taker_buy_base": 818860.4, "taker_buy_quote": 101959.33926 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1238, "high": 0.1245, "low": 0.1236, "close": 0.1237, "volume": 2473092.6, "close_time": 1769169599999, "quote_volume": 307044.49571, "trades": 2141, "taker_buy_base": 1098597.6, "taker_buy_quote": 136412.41769 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1238, "high": 0.1239, "low": 0.1227, "close": 0.123, "volume": 1575637.6, "close_time": 1769173199999, "quote_volume": 194399.96266, "trades": 1697, "taker_buy_base": 872938.2, "taker_buy_quote": 107762.04279 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1229, "high": 0.1234, "low": 0.122, "close": 0.1227, "volume": 2101187.7, "close_time": 1769176799999, "quote_volume": 257820.27733, "trades": 1859, "taker_buy_base": 1016944.6, "taker_buy_quote": 124801.67595 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1227, "high": 0.1235, "low": 0.12, "close": 0.1208, "volume": 6418847.5, "close_time": 1769180399999, "quote_volume": 780328.36522, "trades": 6201, "taker_buy_base": 2989207.1, "taker_buy_quote": 363533.45397 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1209, "high": 0.1239, "low": 0.1203, "close": 0.1238, "volume": 6356732.6, "close_time": 1769183999999, "quote_volume": 775131.62412, "trades": 6913, "taker_buy_base": 2988198.1, "taker_buy_quote": 364636.13827 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1238, "high": 0.1274, "low": 0.1224, "close": 0.1261, "volume": 7912212.2, "close_time": 1769187599999, "quote_volume": 992112.8762, "trades": 7151, "taker_buy_base": 4102429.5, "taker_buy_quote": 515139.60828 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.126, "high": 0.1291, "low": 0.1244, "close": 0.1269, "volume": 8973511.3, "close_time": 1769191199999, "quote_volume": 1142917.223, "trades": 8608, "taker_buy_base": 4938435.0, "taker_buy_quote": 629913.98194 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.127, "high": 0.1282, "low": 0.1264, "close": 0.1271, "volume": 3613540.1, "close_time": 1769194799999, "quote_volume": 459896.63003, "trades": 5115, "taker_buy_base": 1853023.8, "taker_buy_quote": 235998.22069 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1271, "high": 0.1271, "low": 0.1245, "close": 0.1253, "volume": 10043962.0, "close_time": 1769198399999, "quote_volume": 1261977.16168, "trades": 7834, "taker_buy_base": 5622752.2, "taker_buy_quote": 706544.24002 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1253, "high": 0.1254, "low": 0.1213, "close": 0.1228, "volume": 9676531.7, "close_time": 1769201999999, "quote_volume": 1191861.91689, "trades": 7298, "taker_buy_base": 3821978.6, "taker_buy_quote": 470606.46043 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1228, "high": 0.1246, "low": 0.1226, "close": 0.1243, "volume": 1727431.5, "close_time": 1769205599999, "quote_volume": 214109.05735, "trades": 2046, "taker_buy_base": 1101431.3, "taker_buy_quote": 136465.51684 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1243, "high": 0.1253, "low": 0.1236, "close": 0.1247, "volume": 2762342.6, "close_time": 1769209199999, "quote_volume": 343619.30052, "trades": 2313, "taker_buy_base": 1146526.3, "taker_buy_quote": 142786.94799 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1247, "high": 0.1248, "low": 0.1241, "close": 0.1244, "volume": 1065231.3, "close_time": 1769212799999, "quote_volume": 132588.71232, "trades": 1306, "taker_buy_base": 515090.6, "taker_buy_quote": 64130.76313 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1244, "high": 0.125, "low": 0.124, "close": 0.124, "volume": 1160143.9, "close_time": 1769216399999, "quote_volume": 144420.5082, "trades": 1175, "taker_buy_base": 705739.0, "taker_buy_quote": 87889.5111 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.124, "high": 0.1255, "low": 0.1235, "close": 0.1253, "volume": 1138267.1, "close_time": 1769219999999, "quote_volume": 141792.96367, "trades": 1784, "taker_buy_base": 618227.4, "taker_buy_quote": 77036.2874 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1253, "high": 0.1265, "low": 0.1253, "close": 0.1261, "volume": 1930654.1, "close_time": 1769223599999, "quote_volume": 243244.96396, "trades": 1788, "taker_buy_base": 1138345.4, "taker_buy_quote": 143399.42891 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1261, "high": 0.1279, "low": 0.1259, "close": 0.127, "volume": 3184454.6, "close_time": 1769227199999, "quote_volume": 405358.97239, "trades": 2468, "taker_buy_base": 1935207.0, "taker_buy_quote": 246444.29428 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1271, "high": 0.1272, "low": 0.1255, "close": 0.1258, "volume": 2006533.5, "close_time": 1769230799999, "quote_volume": 252997.08514, "trades": 1570, "taker_buy_base": 820320.7, "taker_buy_quote": 103435.96408 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1258, "high": 0.1258, "low": 0.125, "close": 0.1254, "volume": 917865.8, "close_time": 1769234399999, "quote_volume": 114943.02709, "trades": 1536, "taker_buy_base": 432641.8, "taker_buy_quote": 54182.82981 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1254, "high": 0.127, "low": 0.1252, "close": 0.127, "volume": 1312798.3, "close_time": 1769237999999, "quote_volume": 165732.64944, "trades": 1785, "taker_buy_base": 748488.2, "taker_buy_quote": 94507.23955 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1269, "high": 0.1272, "low": 0.1259, "close": 0.1262, "volume": 2791962.5, "close_time": 1769241599999, "quote_volume": 353090.06289, "trades": 2206, "taker_buy_base": 1191851.8, "taker_buy_quote": 150631.51399 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1262, "high": 0.1283, "low": 0.1261, "close": 0.1277, "volume": 4154366.5, "close_time": 1769245199999, "quote_volume": 529570.66876, "trades": 2597, "taker_buy_base": 2578376.4, "taker_buy_quote": 328688.68333 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1277, "high": 0.1278, "low": 0.1267, "close": 0.1269, "volume": 1209861.4, "close_time": 1769248799999, "quote_volume": 153919.31838, "trades": 1295, "taker_buy_base": 538252.5, "taker_buy_quote": 68504.30142 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1269, "high": 0.127, "low": 0.1265, "close": 0.1269, "volume": 1106735.1, "close_time": 1769252399999, "quote_volume": 140312.01694, "trades": 1408, "taker_buy_base": 531190.3, "taker_buy_quote": 67357.27703 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1268, "high": 0.1284, "low": 0.1268, "close": 0.1282, "volume": 1705912.0, "close_time": 1769255999999, "quote_volume": 218156.04738, "trades": 1936, "taker_buy_base": 987604.5, "taker_buy_quote": 126300.73066 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1282, "high": 0.1295, "low": 0.1279, "close": 0.1282, "volume": 4131309.7, "close_time": 1769259599999, "quote_volume": 531009.90538, "trades": 3020, "taker_buy_base": 1737139.6, "taker_buy_quote": 223281.36084 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1282, "high": 0.1284, "low": 0.1272, "close": 0.1278, "volume": 1747215.9, "close_time": 1769263199999, "quote_volume": 223396.16205, "trades": 1824, "taker_buy_base": 956198.1, "taker_buy_quote": 122265.34962 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1277, "high": 0.1305, "low": 0.1275, "close": 0.1292, "volume": 4698097.2, "close_time": 1769266799999, "quote_volume": 607275.28658, "trades": 4133, "taker_buy_base": 2564201.3, "taker_buy_quote": 331454.04689 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1291, "high": 0.1294, "low": 0.127, "close": 0.1272, "volume": 3868093.1, "close_time": 1769270399999, "quote_volume": 495729.28415, "trades": 3644, "taker_buy_base": 1568431.8, "taker_buy_quote": 201106.09882 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1272, "high": 0.1291, "low": 0.1262, "close": 0.1285, "volume": 4356704.9, "close_time": 1769273999999, "quote_volume": 554443.99914, "trades": 3947, "taker_buy_base": 2159429.7, "taker_buy_quote": 275021.92511 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1285, "high": 0.1289, "low": 0.1278, "close": 0.128, "volume": 2406310.9, "close_time": 1769277599999, "quote_volume": 308732.49615, "trades": 2117, "taker_buy_base": 1127921.7, "taker_buy_quote": 144781.75288 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.128, "high": 0.1292, "low": 0.1278, "close": 0.1283, "volume": 1174660.4, "close_time": 1769281199999, "quote_volume": 150763.18485, "trades": 1605, "taker_buy_base": 509412.1, "taker_buy_quote": 65420.40427 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1284, "high": 0.1289, "low": 0.1278, "close": 0.128, "volume": 1097217.2, "close_time": 1769284799999, "quote_volume": 140869.2466, "trades": 1569, "taker_buy_base": 492155.2, "taker_buy_quote": 63195.6395 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.128, "high": 0.1288, "low": 0.128, "close": 0.1286, "volume": 524607.2, "close_time": 1769288399999, "quote_volume": 67367.64444, "trades": 954, "taker_buy_base": 308610.5, "taker_buy_quote": 39651.70777 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1286, "high": 0.1292, "low": 0.1281, "close": 0.1282, "volume": 1335811.6, "close_time": 1769291999999, "quote_volume": 171576.33888, "trades": 1312, "taker_buy_base": 579839.2, "taker_buy_quote": 74466.6398 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1283, "high": 0.1292, "low": 0.1281, "close": 0.1288, "volume": 1370633.5, "close_time": 1769295599999, "quote_volume": 176330.03356, "trades": 1648, "taker_buy_base": 722322.4, "taker_buy_quote": 92922.20954 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1289, "high": 0.1299, "low": 0.1289, "close": 0.1293, "volume": 1608791.7, "close_time": 1769299199999, "quote_volume": 208166.51795, "trades": 2334, "taker_buy_base": 978286.3, "taker_buy_quote": 126598.79994 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1292, "high": 0.1307, "low": 0.1288, "close": 0.1305, "volume": 3493068.2, "close_time": 1769302799999, "quote_volume": 453865.26566, "trades": 3753, "taker_buy_base": 2055590.5, "taker_buy_quote": 267221.38389 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1305, "high": 0.131, "low": 0.1262, "close": 0.1274, "volume": 6243180.9, "close_time": 1769306399999, "quote_volume": 800828.61545, "trades": 5008, "taker_buy_base": 2106962.0, "taker_buy_quote": 270427.39025 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1274, "high": 0.1282, "low": 0.1268, "close": 0.1273, "volume": 1776870.0, "close_time": 1769309999999, "quote_volume": 226583.96298, "trades": 1772, "taker_buy_base": 914941.3, "taker_buy_quote": 116682.94057 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1273, "high": 0.1275, "low": 0.1248, "close": 0.1253, "volume": 4682391.3, "close_time": 1769313599999, "quote_volume": 588628.63921, "trades": 3569, "taker_buy_base": 1667415.2, "taker_buy_quote": 209862.4255 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1252, "high": 0.1256, "low": 0.1241, "close": 0.1249, "volume": 2160344.5, "close_time": 1769317199999, "quote_volume": 269622.56142, "trades": 2646, "taker_buy_base": 1162242.4, "taker_buy_quote": 145079.92905 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1249, "high": 0.1256, "low": 0.1244, "close": 0.1255, "volume": 1794765.3, "close_time": 1769320799999, "quote_volume": 224366.51275, "trades": 1913, "taker_buy_base": 655414.9, "taker_buy_quote": 81974.44344 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1255, "high": 0.126, "low": 0.125, "close": 0.1253, "volume": 1612769.2, "close_time": 1769324399999, "quote_volume": 202430.36783, "trades": 2051, "taker_buy_base": 822030.2, "taker_buy_quote": 103167.78196 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1254, "high": 0.1255, "low": 0.1238, "close": 0.124, "volume": 6063102.3, "close_time": 1769327999999, "quote_volume": 754566.84912, "trades": 5343, "taker_buy_base": 1979944.7, "taker_buy_quote": 246507.91816 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.124, "high": 0.1249, "low": 0.1233, "close": 0.1247, "volume": 5104450.1, "close_time": 1769331599999, "quote_volume": 632685.78609, "trades": 4223, "taker_buy_base": 2999491.7, "taker_buy_quote": 371527.62186 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1247, "high": 0.1268, "low": 0.1246, "close": 0.1261, "volume": 2872950.5, "close_time": 1769335199999, "quote_volume": 361619.47756, "trades": 3851, "taker_buy_base": 1673204.1, "taker_buy_quote": 210671.2732 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1262, "high": 0.128, "low": 0.126, "close": 0.1268, "volume": 3793726.7, "close_time": 1769338799999, "quote_volume": 481391.60483, "trades": 3751, "taker_buy_base": 2189326.4, "taker_buy_quote": 277870.03102 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1267, "high": 0.1268, "low": 0.1247, "close": 0.125, "volume": 3290735.1, "close_time": 1769342399999, "quote_volume": 413294.54039, "trades": 2709, "taker_buy_base": 1385432.3, "taker_buy_quote": 174009.87885 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.125, "high": 0.125, "low": 0.124, "close": 0.1249, "volume": 2709070.1, "close_time": 1769345999999, "quote_volume": 337327.30693, "trades": 3062, "taker_buy_base": 1720094.2, "taker_buy_quote": 214181.83876 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1249, "high": 0.1254, "low": 0.1238, "close": 0.1244, "volume": 4008721.0, "close_time": 1769349599999, "quote_volume": 499668.71094, "trades": 3583, "taker_buy_base": 2016420.9, "taker_buy_quote": 251511.74389 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1244, "high": 0.1246, "low": 0.1218, "close": 0.124, "volume": 8275901.3, "close_time": 1769353199999, "quote_volume": 1021148.12565, "trades": 7114, "taker_buy_base": 4861773.3, "taker_buy_quote": 600317.49677 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1239, "high": 0.1247, "low": 0.1234, "close": 0.1239, "volume": 1656258.2, "close_time": 1769356799999, "quote_volume": 205340.41098, "trades": 2728, "taker_buy_base": 817872.6, "taker_buy_quote": 101464.29695 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1193, "close": 0.1204, "volume": 13382695.4, "close_time": 1769360399999, "quote_volume": 1622189.66786, "trades": 14477, "taker_buy_base": 5918698.7, "taker_buy_quote": 717547.68473 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1203, "high": 0.1207, "low": 0.1187, "close": 0.119, "volume": 4496269.7, "close_time": 1769363999999, "quote_volume": 537194.13239, "trades": 5212, "taker_buy_base": 1556066.2, "taker_buy_quote": 186130.42304 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1189, "high": 0.1201, "low": 0.1176, "close": 0.1186, "volume": 11489098.3, "close_time": 1769367599999, "quote_volume": 1363646.17988, "trades": 9763, "taker_buy_base": 5329993.8, "taker_buy_quote": 633568.38254 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1186, "high": 0.1189, "low": 0.1141, "close": 0.1148, "volume": 13338501.0, "close_time": 1769371199999, "quote_volume": 1548294.69064, "trades": 12198, "taker_buy_base": 5330246.4, "taker_buy_quote": 618924.46699 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1149, "high": 0.1161, "low": 0.1146, "close": 0.1161, "volume": 4127301.5, "close_time": 1769374799999, "quote_volume": 476271.59719, "trades": 4817, "taker_buy_base": 2360168.7, "taker_buy_quote": 272411.3824 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1161, "high": 0.1174, "low": 0.1161, "close": 0.1172, "volume": 3085073.9, "close_time": 1769378399999, "quote_volume": 360557.97354, "trades": 3338, "taker_buy_base": 1630684.2, "taker_buy_quote": 190570.03575 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1172, "high": 0.1174, "low": 0.116, "close": 0.117, "volume": 2399773.5, "close_time": 1769381999999, "quote_volume": 280108.81587, "trades": 2915, "taker_buy_base": 1176360.7, "taker_buy_quote": 137342.19558 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1169, "high": 0.1191, "low": 0.1163, "close": 0.1187, "volume": 2300973.9, "close_time": 1769385599999, "quote_volume": 271922.77455, "trades": 3264, "taker_buy_base": 1193017.2, "taker_buy_quote": 140882.00184 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1187, "high": 0.1196, "low": 0.118, "close": 0.1195, "volume": 2328014.8, "close_time": 1769389199999, "quote_volume": 276191.30387, "trades": 2981, "taker_buy_base": 1231373.3, "taker_buy_quote": 146193.12779 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1195, "high": 0.1222, "low": 0.1194, "close": 0.1214, "volume": 4668531.9, "close_time": 1769392799999, "quote_volume": 565910.97736, "trades": 4984, "taker_buy_base": 2356079.8, "taker_buy_quote": 285655.63494 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1214, "high": 0.1215, "low": 0.1201, "close": 0.1204, "volume": 1914985.1, "close_time": 1769396399999, "quote_volume": 230954.77583, "trades": 2133, "taker_buy_base": 834345.7, "taker_buy_quote": 100619.47249 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1204, "high": 0.1209, "low": 0.1184, "close": 0.1188, "volume": 2930044.2, "close_time": 1769399999999, "quote_volume": 349764.64399, "trades": 2424, "taker_buy_base": 1584249.4, "taker_buy_quote": 189215.13837 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1188, "high": 0.1205, "low": 0.1188, "close": 0.1196, "volume": 1956156.7, "close_time": 1769403599999, "quote_volume": 233922.9088, "trades": 2230, "taker_buy_base": 995244.2, "taker_buy_quote": 119046.71657 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1197, "high": 0.1198, "low": 0.1189, "close": 0.1193, "volume": 1182011.9, "close_time": 1769407199999, "quote_volume": 141071.18928, "trades": 1605, "taker_buy_base": 740290.7, "taker_buy_quote": 88363.34875 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1193, "high": 0.1195, "low": 0.1185, "close": 0.1192, "volume": 2181927.2, "close_time": 1769410799999, "quote_volume": 259617.48238, "trades": 2207, "taker_buy_base": 1296589.1, "taker_buy_quote": 154281.19775 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1192, "high": 0.1198, "low": 0.1186, "close": 0.1194, "volume": 2200775.5, "close_time": 1769414399999, "quote_volume": 262401.65969, "trades": 2537, "taker_buy_base": 1276347.8, "taker_buy_quote": 152192.22791 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1195, "high": 0.1206, "low": 0.1187, "close": 0.1198, "volume": 3338882.3, "close_time": 1769417999999, "quote_volume": 399717.6442, "trades": 3731, "taker_buy_base": 1745880.0, "taker_buy_quote": 209023.43997 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1181, "close": 0.1183, "volume": 2637823.3, "close_time": 1769421599999, "quote_volume": 313144.11957, "trades": 3044, "taker_buy_base": 1228579.1, "taker_buy_quote": 145776.78229 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1184, "high": 0.1208, "low": 0.1184, "close": 0.1203, "volume": 1915563.3, "close_time": 1769425199999, "quote_volume": 230091.08053, "trades": 2780, "taker_buy_base": 1072027.6, "taker_buy_quote": 128741.97986 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1203, "high": 0.1209, "low": 0.1199, "close": 0.1199, "volume": 1119181.1, "close_time": 1769428799999, "quote_volume": 134752.93429, "trades": 1822, "taker_buy_base": 489720.2, "taker_buy_quote": 58980.83189 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1199, "high": 0.1211, "low": 0.1199, "close": 0.1207, "volume": 2507466.7, "close_time": 1769432399999, "quote_volume": 302552.39918, "trades": 2200, "taker_buy_base": 1503166.7, "taker_buy_quote": 181393.30446 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1207, "high": 0.1225, "low": 0.1207, "close": 0.1215, "volume": 2367929.0, "close_time": 1769435999999, "quote_volume": 287939.9017, "trades": 3214, "taker_buy_base": 1260732.4, "taker_buy_quote": 153321.77123 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1215, "high": 0.1232, "low": 0.1201, "close": 0.1224, "volume": 4890312.2, "close_time": 1769439599999, "quote_volume": 595056.62106, "trades": 5705, "taker_buy_base": 2366501.8, "taker_buy_quote": 288003.06092 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1224, "high": 0.1245, "low": 0.1211, "close": 0.1223, "volume": 4937080.4, "close_time": 1769443199999, "quote_volume": 605436.75858, "trades": 6795, "taker_buy_base": 2277888.6, "taker_buy_quote": 279575.22789 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1222, "high": 0.1247, "low": 0.1215, "close": 0.1239, "volume": 3613285.1, "close_time": 1769446799999, "quote_volume": 445185.38374, "trades": 5185, "taker_buy_base": 1990210.3, "taker_buy_quote": 245344.27979 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1239, "high": 0.1245, "low": 0.1218, "close": 0.1241, "volume": 3671351.7, "close_time": 1769450399999, "quote_volume": 452376.45664, "trades": 4719, "taker_buy_base": 1643811.2, "taker_buy_quote": 202766.94264 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.124, "high": 0.1266, "low": 0.1234, "close": 0.1253, "volume": 4657348.0, "close_time": 1769453999999, "quote_volume": 582504.85742, "trades": 5547, "taker_buy_base": 2098270.4, "taker_buy_quote": 262499.78436 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1253, "high": 0.126, "low": 0.1244, "close": 0.1246, "volume": 2044083.9, "close_time": 1769457599999, "quote_volume": 255957.18822, "trades": 2836, "taker_buy_base": 1079622.8, "taker_buy_quote": 135256.96912 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1246, "high": 0.125, "low": 0.1232, "close": 0.1236, "volume": 2276181.7, "close_time": 1769461199999, "quote_volume": 282122.48401, "trades": 3006, "taker_buy_base": 1123363.4, "taker_buy_quote": 139251.94597 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1235, "high": 0.1257, "low": 0.1231, "close": 0.1253, "volume": 2444935.1, "close_time": 1769464799999, "quote_volume": 304100.00672, "trades": 2972, "taker_buy_base": 1458760.4, "taker_buy_quote": 181626.93618 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1254, "high": 0.1259, "low": 0.1249, "close": 0.1252, "volume": 1277964.2, "close_time": 1769468399999, "quote_volume": 160199.62385, "trades": 2024, "taker_buy_base": 680618.5, "taker_buy_quote": 85324.8597 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1252, "high": 0.1255, "low": 0.1246, "close": 0.125, "volume": 1813361.4, "close_time": 1769471999999, "quote_volume": 226891.543, "trades": 1670, "taker_buy_base": 743387.9, "taker_buy_quote": 93031.86726 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1249, "high": 0.1252, "low": 0.1241, "close": 0.1251, "volume": 1797078.9, "close_time": 1769475599999, "quote_volume": 223929.98612, "trades": 1602, "taker_buy_base": 852589.0, "taker_buy_quote": 106250.80109 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1252, "high": 0.1258, "low": 0.124, "close": 0.1255, "volume": 2962698.2, "close_time": 1769479199999, "quote_volume": 369983.69974, "trades": 2906, "taker_buy_base": 1773957.9, "taker_buy_quote": 221405.69872 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1256, "high": 0.1268, "low": 0.1255, "close": 0.1265, "volume": 2665764.3, "close_time": 1769482799999, "quote_volume": 336575.97797, "trades": 3450, "taker_buy_base": 1355301.0, "taker_buy_quote": 171135.36228 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1264, "high": 0.1294, "low": 0.1263, "close": 0.1282, "volume": 6670620.7, "close_time": 1769486399999, "quote_volume": 853286.12476, "trades": 5095, "taker_buy_base": 3867716.0, "taker_buy_quote": 495081.7073 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1282, "high": 0.1291, "low": 0.1272, "close": 0.1276, "volume": 4202428.8, "close_time": 1769489999999, "quote_volume": 538580.85039, "trades": 4375, "taker_buy_base": 1823376.8, "taker_buy_quote": 233827.47082 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1276, "high": 0.1287, "low": 0.1266, "close": 0.1282, "volume": 2267983.8, "close_time": 1769493599999, "quote_volume": 289387.04441, "trades": 2544, "taker_buy_base": 1061464.4, "taker_buy_quote": 135503.28182 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1283, "high": 0.1284, "low": 0.1261, "close": 0.1263, "volume": 3939625.5, "close_time": 1769497199999, "quote_volume": 500363.06283, "trades": 3448, "taker_buy_base": 1978050.4, "taker_buy_quote": 251315.121 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1264, "high": 0.1279, "low": 0.1257, "close": 0.1273, "volume": 5504503.2, "close_time": 1769500799999, "quote_volume": 698533.15328, "trades": 4853, "taker_buy_base": 2969181.0, "taker_buy_quote": 376893.52311 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1273, "high": 0.1287, "low": 0.1268, "close": 0.1278, "volume": 3751232.7, "close_time": 1769504399999, "quote_volume": 479337.1294, "trades": 3787, "taker_buy_base": 1862668.8, "taker_buy_quote": 238119.24977 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1278, "high": 0.128, "low": 0.1258, "close": 0.1267, "volume": 4042745.4, "close_time": 1769507999999, "quote_volume": 512527.23402, "trades": 3916, "taker_buy_base": 1844263.6, "taker_buy_quote": 233871.21674 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1267, "high": 0.1278, "low": 0.1267, "close": 0.1271, "volume": 1227030.8, "close_time": 1769511599999, "quote_volume": 156130.55882, "trades": 2055, "taker_buy_base": 602794.3, "taker_buy_quote": 76703.18611 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1271, "high": 0.1283, "low": 0.1264, "close": 0.1272, "volume": 3066718.3, "close_time": 1769515199999, "quote_volume": 390533.77402, "trades": 2891, "taker_buy_base": 1850683.5, "taker_buy_quote": 235864.71745 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1272, "high": 0.13, "low": 0.1265, "close": 0.1297, "volume": 9064248.2, "close_time": 1769518799999, "quote_volume": 1165044.93127, "trades": 5682, "taker_buy_base": 5885785.8, "taker_buy_quote": 758265.44379 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1297, "high": 0.1327, "low": 0.125, "close": 0.1253, "volume": 31842889.8, "close_time": 1769522399999, "quote_volume": 4111900.16846, "trades": 20437, "taker_buy_base": 17464165.5, "taker_buy_quote": 2255883.61169 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1253, "high": 0.1274, "low": 0.1245, "close": 0.1258, "volume": 9700699.9, "close_time": 1769525999999, "quote_volume": 1220417.76865, "trades": 8883, "taker_buy_base": 4236114.0, "taker_buy_quote": 533010.64629 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1258, "high": 0.1269, "low": 0.1244, "close": 0.1268, "volume": 5643907.7, "close_time": 1769529599999, "quote_volume": 709669.55022, "trades": 6504, "taker_buy_base": 2706290.9, "taker_buy_quote": 340532.52369 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1268, "high": 0.1309, "low": 0.1265, "close": 0.1301, "volume": 11891897.9, "close_time": 1769533199999, "quote_volume": 1536421.0716, "trades": 11186, "taker_buy_base": 7357318.9, "taker_buy_quote": 951328.63332 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1302, "high": 0.1304, "low": 0.1266, "close": 0.1276, "volume": 5954360.5, "close_time": 1769536799999, "quote_volume": 763567.41744, "trades": 9495, "taker_buy_base": 2691983.5, "taker_buy_quote": 344963.76538 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1276, "high": 0.1311, "low": 0.1273, "close": 0.1305, "volume": 3633486.0, "close_time": 1769540399999, "quote_volume": 467774.22168, "trades": 4889, "taker_buy_base": 2054046.1, "taker_buy_quote": 264865.05511 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1305, "high": 0.1373, "low": 0.1301, "close": 0.1358, "volume": 16598646.5, "close_time": 1769543999999, "quote_volume": 2230593.65551, "trades": 16086, "taker_buy_base": 9360135.5, "taker_buy_quote": 1257711.11188 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1358, "high": 0.1401, "low": 0.1358, "close": 0.1379, "volume": 18601167.6, "close_time": 1769547599999, "quote_volume": 2566476.14834, "trades": 18375, "taker_buy_base": 9959810.9, "taker_buy_quote": 1375073.85964 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1378, "high": 0.139, "low": 0.1361, "close": 0.1365, "volume": 10012517.0, "close_time": 1769551199999, "quote_volume": 1374943.39635, "trades": 10623, "taker_buy_base": 4795156.1, "taker_buy_quote": 658340.95007 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1365, "high": 0.1391, "low": 0.1357, "close": 0.1384, "volume": 5757131.5, "close_time": 1769554799999, "quote_volume": 788482.36459, "trades": 7097, "taker_buy_base": 2959713.7, "taker_buy_quote": 405614.52989 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1384, "high": 0.1411, "low": 0.1383, "close": 0.1387, "volume": 15271646.5, "close_time": 1769558399999, "quote_volume": 2132749.00163, "trades": 11632, "taker_buy_base": 7497159.0, "taker_buy_quote": 1047068.68708 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1387, "high": 0.1402, "low": 0.1363, "close": 0.14, "volume": 8484797.0, "close_time": 1769561999999, "quote_volume": 1171598.01749, "trades": 9746, "taker_buy_base": 3975186.7, "taker_buy_quote": 549276.24874 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.14, "high": 0.141, "low": 0.1359, "close": 0.1387, "volume": 9165500.2, "close_time": 1769565599999, "quote_volume": 1265195.42489, "trades": 11311, "taker_buy_base": 4442245.1, "taker_buy_quote": 613379.55121 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1388, "high": 0.1422, "low": 0.1386, "close": 0.1393, "volume": 10614260.1, "close_time": 1769569199999, "quote_volume": 1486201.01001, "trades": 11961, "taker_buy_base": 6072098.3, "taker_buy_quote": 850527.41546 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1392, "high": 0.1412, "low": 0.1381, "close": 0.1403, "volume": 6407290.5, "close_time": 1769572799999, "quote_volume": 894535.83788, "trades": 7887, "taker_buy_base": 3264762.3, "taker_buy_quote": 456059.44939 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1402, "high": 0.1412, "low": 0.1392, "close": 0.14, "volume": 4641778.2, "close_time": 1769576399999, "quote_volume": 650204.21924, "trades": 6926, "taker_buy_base": 1962287.9, "taker_buy_quote": 274977.98726 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.14, "high": 0.1445, "low": 0.14, "close": 0.1445, "volume": 16019865.9, "close_time": 1769579999999, "quote_volume": 2282996.94141, "trades": 16886, "taker_buy_base": 8737281.7, "taker_buy_quote": 1244666.96735 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1445, "high": 0.1469, "low": 0.1427, "close": 0.1434, "volume": 13443136.9, "close_time": 1769583599999, "quote_volume": 1940564.5652, "trades": 16885, "taker_buy_base": 6383970.7, "taker_buy_quote": 921826.03548 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1435, "high": 0.1446, "low": 0.1413, "close": 0.1425, "volume": 11021911.8, "close_time": 1769587199999, "quote_volume": 1573617.75515, "trades": 11224, "taker_buy_base": 5106347.9, "taker_buy_quote": 729750.61127 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1426, "high": 0.1455, "low": 0.1423, "close": 0.1426, "volume": 10538741.5, "close_time": 1769590799999, "quote_volume": 1514838.7996, "trades": 12182, "taker_buy_base": 4041084.8, "taker_buy_quote": 580840.94257 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1426, "high": 0.1453, "low": 0.1417, "close": 0.145, "volume": 14489162.6, "close_time": 1769594399999, "quote_volume": 2085649.28344, "trades": 10027, "taker_buy_base": 7100499.8, "taker_buy_quote": 1021879.27554 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1449, "high": 0.1467, "low": 0.1443, "close": 0.1452, "volume": 8259691.1, "close_time": 1769597999999, "quote_volume": 1200890.46821, "trades": 10217, "taker_buy_base": 4376254.7, "taker_buy_quote": 636364.85529 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1451, "high": 0.1472, "low": 0.1432, "close": 0.1436, "volume": 9869875.9, "close_time": 1769601599999, "quote_volume": 1427474.54929, "trades": 11825, "taker_buy_base": 3559497.1, "taker_buy_quote": 515272.35596 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1436, "high": 0.1444, "low": 0.1402, "close": 0.1408, "volume": 7688768.4, "close_time": 1769605199999, "quote_volume": 1093052.70494, "trades": 10704, "taker_buy_base": 3329103.6, "taker_buy_quote": 473857.43476 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1407, "high": 0.1418, "low": 0.1394, "close": 0.1407, "volume": 8989127.6, "close_time": 1769608799999, "quote_volume": 1266633.52176, "trades": 8547, "taker_buy_base": 4816089.5, "taker_buy_quote": 679423.39358 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1406, "high": 0.1466, "low": 0.1406, "close": 0.1459, "volume": 17602591.4, "close_time": 1769612399999, "quote_volume": 2534025.96799, "trades": 20438, "taker_buy_base": 9788780.0, "taker_buy_quote": 1409228.00698 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.146, "high": 0.1464, "low": 0.1425, "close": 0.1429, "volume": 9116543.2, "close_time": 1769615999999, "quote_volume": 1310741.10916, "trades": 13223, "taker_buy_base": 4284315.8, "taker_buy_quote": 616084.96869 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1429, "high": 0.145, "low": 0.1418, "close": 0.1431, "volume": 5600793.0, "close_time": 1769619599999, "quote_volume": 802106.12763, "trades": 9274, "taker_buy_base": 3130401.6, "taker_buy_quote": 448681.17311 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1432, "high": 0.1445, "low": 0.1427, "close": 0.1441, "volume": 3268922.2, "close_time": 1769623199999, "quote_volume": 468896.5656, "trades": 6779, "taker_buy_base": 1757459.5, "taker_buy_quote": 252195.20929 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.144, "high": 0.144, "low": 0.1427, "close": 0.1437, "volume": 3299373.9, "close_time": 1769626799999, "quote_volume": 472701.14434, "trades": 5454, "taker_buy_base": 1322069.0, "taker_buy_quote": 189508.1088 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1437, "high": 0.1456, "low": 0.1434, "close": 0.1448, "volume": 4141625.7, "close_time": 1769630399999, "quote_volume": 597924.44307, "trades": 8998, "taker_buy_base": 2213955.1, "taker_buy_quote": 319844.87051 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1447, "high": 0.1464, "low": 0.1443, "close": 0.1453, "volume": 5509812.8, "close_time": 1769633999999, "quote_volume": 801681.92995, "trades": 6926, "taker_buy_base": 3329232.3, "taker_buy_quote": 484913.2947 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1453, "high": 0.1468, "low": 0.1441, "close": 0.1462, "volume": 7923141.7, "close_time": 1769637599999, "quote_volume": 1152134.54598, "trades": 9202, "taker_buy_base": 4003069.4, "taker_buy_quote": 582758.40098 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1463, "high": 0.1475, "low": 0.145, "close": 0.1472, "volume": 4348346.6, "close_time": 1769641199999, "quote_volume": 635512.88675, "trades": 5612, "taker_buy_base": 2262248.0, "taker_buy_quote": 330904.62467 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1471, "high": 0.1471, "low": 0.1449, "close": 0.1453, "volume": 4546297.3, "close_time": 1769644799999, "quote_volume": 662549.03957, "trades": 5127, "taker_buy_base": 1927915.2, "taker_buy_quote": 281079.95619 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1453, "high": 0.1455, "low": 0.1406, "close": 0.1419, "volume": 9691643.1, "close_time": 1769648399999, "quote_volume": 1383541.74637, "trades": 9766, "taker_buy_base": 3711211.6, "taker_buy_quote": 529144.33038 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.142, "high": 0.1423, "low": 0.1387, "close": 0.1389, "volume": 5097634.8, "close_time": 1769651999999, "quote_volume": 715735.94149, "trades": 7535, "taker_buy_base": 1819869.8, "taker_buy_quote": 255706.69313 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.139, "high": 0.1425, "low": 0.139, "close": 0.1416, "volume": 11730793.7, "close_time": 1769655599999, "quote_volume": 1646590.95822, "trades": 12289, "taker_buy_base": 6236089.6, "taker_buy_quote": 875677.31146 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1415, "high": 0.1442, "low": 0.1368, "close": 0.1382, "volume": 11789521.7, "close_time": 1769659199999, "quote_volume": 1650256.51583, "trades": 13182, "taker_buy_base": 5587965.5, "taker_buy_quote": 782768.71735 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1382, "high": 0.1386, "low": 0.1373, "close": 0.1384, "volume": 5777198.4, "close_time": 1769662799999, "quote_volume": 797215.03272, "trades": 5878, "taker_buy_base": 2618479.2, "taker_buy_quote": 361374.98462 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1383, "high": 0.1387, "low": 0.1365, "close": 0.1368, "volume": 2924220.9, "close_time": 1769666399999, "quote_volume": 401878.10488, "trades": 4140, "taker_buy_base": 1281444.2, "taker_buy_quote": 176209.54146 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1368, "high": 0.1409, "low": 0.1368, "close": 0.1409, "volume": 5509554.0, "close_time": 1769669999999, "quote_volume": 765703.89853, "trades": 6788, "taker_buy_base": 2823318.7, "taker_buy_quote": 392424.26595 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1409, "high": 0.1412, "low": 0.1387, "close": 0.1392, "volume": 2765072.0, "close_time": 1769673599999, "quote_volume": 386658.4034, "trades": 3750, "taker_buy_base": 1311776.4, "taker_buy_quote": 183350.73351 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1392, "high": 0.1395, "low": 0.1376, "close": 0.1388, "volume": 4750090.4, "close_time": 1769677199999, "quote_volume": 658467.06704, "trades": 6323, "taker_buy_base": 2478974.1, "taker_buy_quote": 343656.47604 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1388, "high": 0.139, "low": 0.1377, "close": 0.138, "volume": 3183966.4, "close_time": 1769680799999, "quote_volume": 440585.39088, "trades": 4038, "taker_buy_base": 1704764.3, "taker_buy_quote": 235959.1931 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1379, "high": 0.1382, "low": 0.1363, "close": 0.1367, "volume": 4295317.8, "close_time": 1769684399999, "quote_volume": 588385.91911, "trades": 5179, "taker_buy_base": 1878525.1, "taker_buy_quote": 257398.84266 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1367, "high": 0.1368, "low": 0.1344, "close": 0.135, "volume": 5282691.6, "close_time": 1769687999999, "quote_volume": 715274.83802, "trades": 5441, "taker_buy_base": 2415246.9, "taker_buy_quote": 327017.11231 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.135, "high": 0.1382, "low": 0.135, "close": 0.1365, "volume": 8381696.0, "close_time": 1769691599999, "quote_volume": 1147082.42655, "trades": 8550, "taker_buy_base": 4453685.4, "taker_buy_quote": 609489.23453 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1366, "high": 0.1379, "low": 0.1362, "close": 0.1377, "volume": 2503412.4, "close_time": 1769695199999, "quote_volume": 342973.36735, "trades": 3892, "taker_buy_base": 1416207.0, "taker_buy_quote": 194094.83761 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1377, "high": 0.139, "low": 0.1346, "close": 0.1349, "volume": 11732748.3, "close_time": 1769698799999, "quote_volume": 1605000.57876, "trades": 12710, "taker_buy_base": 5108930.9, "taker_buy_quote": 699467.91304 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.135, "high": 0.1357, "low": 0.1292, "close": 0.1316, "volume": 40243137.8, "close_time": 1769702399999, "quote_volume": 5295107.12806, "trades": 41865, "taker_buy_base": 18172828.6, "taker_buy_quote": 2394545.20025 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1316, "high": 0.1332, "low": 0.1299, "close": 0.1331, "volume": 7715990.5, "close_time": 1769705999999, "quote_volume": 1013383.95626, "trades": 10431, "taker_buy_base": 3877134.1, "taker_buy_quote": 509198.75881 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1331, "high": 0.1344, "low": 0.1314, "close": 0.1321, "volume": 5870669.8, "close_time": 1769709599999, "quote_volume": 779399.5654, "trades": 7454, "taker_buy_base": 3266404.7, "taker_buy_quote": 433865.91348 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1321, "high": 0.1331, "low": 0.127, "close": 0.1274, "volume": 13327195.4, "close_time": 1769713199999, "quote_volume": 1735950.58084, "trades": 15038, "taker_buy_base": 6247516.4, "taker_buy_quote": 813907.99197 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1275, "high": 0.1285, "low": 0.1244, "close": 0.1265, "volume": 11137658.1, "close_time": 1769716799999, "quote_volume": 1408204.52404, "trades": 12117, "taker_buy_base": 5561280.3, "taker_buy_quote": 703802.982 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1266, "high": 0.1285, "low": 0.1254, "close": 0.1279, "volume": 4972305.2, "close_time": 1769720399999, "quote_volume": 629219.54877, "trades": 6685, "taker_buy_base": 2664791.6, "taker_buy_quote": 337365.15868 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.128, "high": 0.129, "low": 0.127, "close": 0.1282, "volume": 5141243.3, "close_time": 1769723999999, "quote_volume": 657677.43702, "trades": 6212, "taker_buy_base": 2741716.3, "taker_buy_quote": 350732.54798 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1282, "high": 0.1284, "low": 0.1259, "close": 0.1265, "volume": 3709659.2, "close_time": 1769727599999, "quote_volume": 471946.26738, "trades": 4575, "taker_buy_base": 1537101.7, "taker_buy_quote": 195526.347 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1266, "high": 0.1271, "low": 0.1257, "close": 0.126, "volume": 3782845.2, "close_time": 1769731199999, "quote_volume": 478167.88869, "trades": 5014, "taker_buy_base": 1822485.9, "taker_buy_quote": 230464.24258 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.126, "high": 0.1265, "low": 0.1249, "close": 0.1251, "volume": 3039445.5, "close_time": 1769734799999, "quote_volume": 381725.09994, "trades": 4179, "taker_buy_base": 1462763.4, "taker_buy_quote": 183767.55903 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.125, "high": 0.1252, "low": 0.1193, "close": 0.1223, "volume": 25342205.2, "close_time": 1769738399999, "quote_volume": 3098039.61468, "trades": 22739, "taker_buy_base": 12237120.3, "taker_buy_quote": 1495613.41277 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1196, "close": 0.1216, "volume": 6808796.9, "close_time": 1769741999999, "quote_volume": 822724.89287, "trades": 10897, "taker_buy_base": 3375791.7, "taker_buy_quote": 408008.16875 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1216, "high": 0.1226, "low": 0.1208, "close": 0.121, "volume": 4361743.0, "close_time": 1769745599999, "quote_volume": 530687.36507, "trades": 4796, "taker_buy_base": 2680841.3, "taker_buy_quote": 326248.35179 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1211, "high": 0.1242, "low": 0.1211, "close": 0.1227, "volume": 3636426.0, "close_time": 1769749199999, "quote_volume": 447244.89726, "trades": 5209, "taker_buy_base": 2147057.5, "taker_buy_quote": 263963.32033 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1227, "high": 0.1229, "low": 0.1214, "close": 0.1219, "volume": 4310639.7, "close_time": 1769752799999, "quote_volume": 526552.29479, "trades": 5296, "taker_buy_base": 2199688.5, "taker_buy_quote": 268894.58055 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1219, "high": 0.1221, "low": 0.1189, "close": 0.1198, "volume": 8478986.5, "close_time": 1769756399999, "quote_volume": 1018635.46113, "trades": 8266, "taker_buy_base": 3376684.8, "taker_buy_quote": 405518.17712 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1198, "high": 0.1214, "low": 0.1197, "close": 0.1208, "volume": 3888785.3, "close_time": 1769759999999, "quote_volume": 468520.42281, "trades": 4968, "taker_buy_base": 2114699.1, "taker_buy_quote": 254698.99174 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1207, "high": 0.1215, "low": 0.1191, "close": 0.1201, "volume": 7208916.0, "close_time": 1769763599999, "quote_volume": 867617.02587, "trades": 7243, "taker_buy_base": 3534632.1, "taker_buy_quote": 425483.41693 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1201, "high": 0.1206, "low": 0.1191, "close": 0.1198, "volume": 3464736.5, "close_time": 1769767199999, "quote_volume": 415347.51985, "trades": 5317, "taker_buy_base": 1855669.3, "taker_buy_quote": 222524.81406 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1197, "high": 0.1212, "low": 0.1195, "close": 0.121, "volume": 2800330.8, "close_time": 1769770799999, "quote_volume": 337199.96277, "trades": 4422, "taker_buy_base": 1742254.4, "taker_buy_quote": 209855.83232 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.121, "high": 0.1251, "low": 0.1209, "close": 0.1245, "volume": 3667151.1, "close_time": 1769774399999, "quote_volume": 450420.70365, "trades": 5341, "taker_buy_base": 2224293.7, "taker_buy_quote": 273100.80642 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1246, "high": 0.127, "low": 0.1241, "close": 0.1249, "volume": 8839732.2, "close_time": 1769777999999, "quote_volume": 1107397.55451, "trades": 9383, "taker_buy_base": 4628726.7, "taker_buy_quote": 579637.09183 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1249, "high": 0.1253, "low": 0.123, "close": 0.1241, "volume": 7192233.2, "close_time": 1769781599999, "quote_volume": 891723.13154, "trades": 8964, "taker_buy_base": 3488093.3, "taker_buy_quote": 432381.99647 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.124, "high": 0.125, "low": 0.1228, "close": 0.124, "volume": 5254003.0, "close_time": 1769785199999, "quote_volume": 651054.45109, "trades": 8280, "taker_buy_base": 2902756.8, "taker_buy_quote": 359856.37076 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1241, "high": 0.1274, "low": 0.1232, "close": 0.1248, "volume": 10555989.0, "close_time": 1769788799999, "quote_volume": 1320260.3427, "trades": 10980, "taker_buy_base": 6451513.3, "taker_buy_quote": 806566.00209 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1247, "high": 0.1267, "low": 0.1232, "close": 0.126, "volume": 5273713.3, "close_time": 1769792399999, "quote_volume": 659672.2288, "trades": 8087, "taker_buy_base": 2918097.9, "taker_buy_quote": 365033.06399 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.126, "high": 0.1261, "low": 0.1239, "close": 0.1243, "volume": 4165990.3, "close_time": 1769795999999, "quote_volume": 520143.26366, "trades": 7473, "taker_buy_base": 2155842.6, "taker_buy_quote": 269141.11919 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1243, "high": 0.1271, "low": 0.12, "close": 0.1264, "volume": 10783389.8, "close_time": 1769799599999, "quote_volume": 1325350.88825, "trades": 18299, "taker_buy_base": 5646343.6, "taker_buy_quote": 694975.09211 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1265, "high": 0.1276, "low": 0.1252, "close": 0.1252, "volume": 5756446.6, "close_time": 1769803199999, "quote_volume": 728537.55733, "trades": 8901, "taker_buy_base": 2534867.1, "taker_buy_quote": 320936.97435 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1252, "high": 0.1254, "low": 0.1222, "close": 0.123, "volume": 6653293.9, "close_time": 1769806799999, "quote_volume": 821445.14783, "trades": 11316, "taker_buy_base": 3181947.9, "taker_buy_quote": 392790.41169 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.123, "high": 0.1241, "low": 0.1224, "close": 0.123, "volume": 2971261.5, "close_time": 1769810399999, "quote_volume": 365690.28457, "trades": 4534, "taker_buy_base": 1940963.0, "taker_buy_quote": 238978.31595 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.123, "high": 0.1233, "low": 0.1217, "close": 0.1225, "volume": 1603956.8, "close_time": 1769813999999, "quote_volume": 196553.14154, "trades": 2719, "taker_buy_base": 979093.2, "taker_buy_quote": 120054.25312 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1224, "high": 0.1231, "low": 0.1218, "close": 0.123, "volume": 1187049.3, "close_time": 1769817599999, "quote_volume": 145394.38119, "trades": 2121, "taker_buy_base": 695212.1, "taker_buy_quote": 85152.79292 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.123, "high": 0.1238, "low": 0.1225, "close": 0.1227, "volume": 2167519.3, "close_time": 1769821199999, "quote_volume": 266936.54118, "trades": 3168, "taker_buy_base": 1045839.4, "taker_buy_quote": 128782.278 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1227, "high": 0.1232, "low": 0.1221, "close": 0.1228, "volume": 1692625.9, "close_time": 1769824799999, "quote_volume": 207862.61879, "trades": 2529, "taker_buy_base": 1142135.0, "taker_buy_quote": 140284.7045 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1217, "close": 0.1218, "volume": 1917473.2, "close_time": 1769828399999, "quote_volume": 234280.6174, "trades": 3181, "taker_buy_base": 962589.4, "taker_buy_quote": 117649.15814 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1219, "high": 0.1222, "low": 0.121, "close": 0.1212, "volume": 2008451.0, "close_time": 1769831999999, "quote_volume": 244330.72242, "trades": 3252, "taker_buy_base": 788406.5, "taker_buy_quote": 95965.41459 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1204, "close": 0.1208, "volume": 1690490.8, "close_time": 1769835599999, "quote_volume": 204858.40566, "trades": 2556, "taker_buy_base": 820108.5, "taker_buy_quote": 99430.60172 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1208, "high": 0.1214, "low": 0.1203, "close": 0.1208, "volume": 1331077.1, "close_time": 1769839199999, "quote_volume": 160855.61829, "trades": 2002, "taker_buy_base": 731431.0, "taker_buy_quote": 88424.27373 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1208, "high": 0.1209, "low": 0.1193, "close": 0.12, "volume": 2303059.8, "close_time": 1769842799999, "quote_volume": 276392.88443, "trades": 3035, "taker_buy_base": 976875.9, "taker_buy_quote": 117331.30208 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.12, "high": 0.1202, "low": 0.1179, "close": 0.1189, "volume": 3291340.1, "close_time": 1769846399999, "quote_volume": 391568.12341, "trades": 4019, "taker_buy_base": 1474711.7, "taker_buy_quote": 175524.692 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1189, "high": 0.1191, "low": 0.1166, "close": 0.1179, "volume": 6857691.5, "close_time": 1769849999999, "quote_volume": 806514.41418, "trades": 8711, "taker_buy_base": 3219795.0, "taker_buy_quote": 378587.32332 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1179, "high": 0.1183, "low": 0.1166, "close": 0.1172, "volume": 2439571.7, "close_time": 1769853599999, "quote_volume": 286488.90683, "trades": 3479, "taker_buy_base": 896160.3, "taker_buy_quote": 105284.94359 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1172, "high": 0.1178, "low": 0.1164, "close": 0.1168, "volume": 2312772.0, "close_time": 1769857199999, "quote_volume": 270708.46041, "trades": 3080, "taker_buy_base": 1009899.2, "taker_buy_quote": 118258.214 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1168, "high": 0.1169, "low": 0.1152, "close": 0.1159, "volume": 2870554.2, "close_time": 1769860799999, "quote_volume": 333147.06596, "trades": 3579, "taker_buy_base": 1363167.5, "taker_buy_quote": 158337.15164 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1159, "high": 0.1161, "low": 0.115, "close": 0.1157, "volume": 3952426.0, "close_time": 1769864399999, "quote_volume": 457086.2896, "trades": 5049, "taker_buy_base": 2068886.7, "taker_buy_quote": 239305.84813 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1157, "high": 0.1172, "low": 0.1152, "close": 0.1171, "volume": 4005526.2, "close_time": 1769867999999, "quote_volume": 464724.27358, "trades": 5043, "taker_buy_base": 2251902.8, "taker_buy_quote": 261213.02097 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1171, "high": 0.1174, "low": 0.1071, "close": 0.1092, "volume": 35008429.7, "close_time": 1769871599999, "quote_volume": 3918087.14392, "trades": 38874, "taker_buy_base": 17282627.4, "taker_buy_quote": 1934591.58211 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1092, "high": 0.1108, "low": 0.107, "close": 0.1074, "volume": 20280188.6, "close_time": 1769875199999, "quote_volume": 2208074.53771, "trades": 16790, "taker_buy_base": 8934747.4, "taker_buy_quote": 973830.4135 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1074, "high": 0.1102, "low": 0.1064, "close": 0.1074, "volume": 17850075.8, "close_time": 1769878799999, "quote_volume": 1927910.30805, "trades": 20858, "taker_buy_base": 8701532.5, "taker_buy_quote": 940257.66292 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1075, "high": 0.1076, "low": 0.0991, "close": 0.1017, "volume": 37301677.2, "close_time": 1769882399999, "quote_volume": 3836983.72394, "trades": 38261, "taker_buy_base": 16126928.9, "taker_buy_quote": 1658936.52198 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1017, "high": 0.1024, "low": 0.0939, "close": 0.1006, "volume": 41392831.6, "close_time": 1769885999999, "quote_volume": 4089971.21953, "trades": 36715, "taker_buy_base": 22035896.3, "taker_buy_quote": 2175913.38933 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1007, "high": 0.1038, "low": 0.1006, "close": 0.1025, "volume": 10506496.4, "close_time": 1769889599999, "quote_volume": 1074855.09234, "trades": 16191, "taker_buy_base": 5972303.3, "taker_buy_quote": 610926.54044 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1025, "high": 0.1031, "low": 0.1008, "close": 0.1026, "volume": 5798686.0, "close_time": 1769893199999, "quote_volume": 591295.19692, "trades": 9444, "taker_buy_base": 3359266.2, "taker_buy_quote": 342703.47781 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1025, "high": 0.1049, "low": 0.1024, "close": 0.1042, "volume": 4599624.7, "close_time": 1769896799999, "quote_volume": 476443.15734, "trades": 7540, "taker_buy_base": 2479371.9, "taker_buy_quote": 256870.20407 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1042, "high": 0.1045, "low": 0.1035, "close": 0.1037, "volume": 1622907.0, "close_time": 1769900399999, "quote_volume": 168752.12409, "trades": 2806, "taker_buy_base": 878965.2, "taker_buy_quote": 91420.47121 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1036, "high": 0.1068, "low": 0.1033, "close": 0.1065, "volume": 9204177.4, "close_time": 1769903999999, "quote_volume": 970484.88712, "trades": 8545, "taker_buy_base": 5675777.7, "taker_buy_quote": 598590.36011 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1064, "high": 0.1086, "low": 0.1057, "close": 0.1084, "volume": 7240301.4, "close_time": 1769907599999, "quote_volume": 773751.80082, "trades": 6736, "taker_buy_base": 3447268.2, "taker_buy_quote": 368608.2745 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1085, "high": 0.1098, "low": 0.1072, "close": 0.1092, "volume": 4608013.1, "close_time": 1769911199999, "quote_volume": 499795.84925, "trades": 5507, "taker_buy_base": 2317114.2, "taker_buy_quote": 251411.87494 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1093, "high": 0.1096, "low": 0.1076, "close": 0.1082, "volume": 5065487.5, "close_time": 1769914799999, "quote_volume": 548201.72979, "trades": 5716, "taker_buy_base": 2427831.1, "taker_buy_quote": 262753.83254 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1071, "close": 0.108, "volume": 2983549.5, "close_time": 1769918399999, "quote_volume": 321793.77187, "trades": 3253, "taker_buy_base": 1355049.0, "taker_buy_quote": 146210.07279 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1081, "high": 0.1089, "low": 0.1079, "close": 0.1084, "volume": 1481210.7, "close_time": 1769921999999, "quote_volume": 160591.41239, "trades": 2225, "taker_buy_base": 790896.4, "taker_buy_quote": 85768.81352 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1085, "high": 0.109, "low": 0.1074, "close": 0.1076, "volume": 3415061.7, "close_time": 1769925599999, "quote_volume": 369957.8066, "trades": 3336, "taker_buy_base": 1482731.3, "taker_buy_quote": 160664.37186 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1077, "high": 0.1081, "low": 0.1069, "close": 0.1076, "volume": 1251655.5, "close_time": 1769929199999, "quote_volume": 134599.01375, "trades": 2216, "taker_buy_base": 495495.4, "taker_buy_quote": 53329.14201 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1077, "high": 0.1085, "low": 0.1071, "close": 0.1073, "volume": 2674469.0, "close_time": 1769932799999, "quote_volume": 288169.33571, "trades": 3223, "taker_buy_base": 1221413.0, "taker_buy_quote": 131621.33434 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1074, "high": 0.1097, "low": 0.1072, "close": 0.1085, "volume": 3749997.2, "close_time": 1769936399999, "quote_volume": 405850.97164, "trades": 3894, "taker_buy_base": 2002198.3, "taker_buy_quote": 216811.84362 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1084, "high": 0.1086, "low": 0.1063, "close": 0.1076, "volume": 3758808.7, "close_time": 1769939999999, "quote_volume": 402842.93569, "trades": 4123, "taker_buy_base": 1695013.2, "taker_buy_quote": 181731.35867 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1047, "close": 0.1048, "volume": 3771960.8, "close_time": 1769943599999, "quote_volume": 399517.86123, "trades": 4857, "taker_buy_base": 1365550.9, "taker_buy_quote": 144733.44024 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1049, "high": 0.1066, "low": 0.1049, "close": 0.1064, "volume": 3230821.4, "close_time": 1769947199999, "quote_volume": 341855.10205, "trades": 3772, "taker_buy_base": 1685735.2, "taker_buy_quote": 178448.51555 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1053, "close": 0.1054, "volume": 3140332.0, "close_time": 1769950799999, "quote_volume": 331952.59968, "trades": 3786, "taker_buy_base": 1022925.0, "taker_buy_quote": 108165.8306 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1055, "high": 0.1065, "low": 0.1034, "close": 0.1039, "volume": 4674527.3, "close_time": 1769954399999, "quote_volume": 489581.418, "trades": 4963, "taker_buy_base": 1780879.2, "taker_buy_quote": 186563.42247 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1038, "high": 0.1054, "low": 0.1024, "close": 0.1047, "volume": 5846279.0, "close_time": 1769957999999, "quote_volume": 605651.22233, "trades": 8503, "taker_buy_base": 2996371.1, "taker_buy_quote": 310709.44848 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1046, "high": 0.1046, "low": 0.1012, "close": 0.1026, "volume": 6170830.7, "close_time": 1769961599999, "quote_volume": 631939.25869, "trades": 9454, "taker_buy_base": 2309921.3, "taker_buy_quote": 236602.71095 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1026, "high": 0.1042, "low": 0.1019, "close": 0.1026, "volume": 4271293.8, "close_time": 1769965199999, "quote_volume": 439332.09231, "trades": 7400, "taker_buy_base": 2156233.4, "taker_buy_quote": 221866.74128 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1026, "high": 0.1032, "low": 0.1012, "close": 0.102, "volume": 3783297.6, "close_time": 1769968799999, "quote_volume": 385995.92386, "trades": 5171, "taker_buy_base": 1775184.3, "taker_buy_quote": 181165.39568 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.102, "high": 0.1047, "low": 0.102, "close": 0.1034, "volume": 4644895.9, "close_time": 1769972399999, "quote_volume": 480594.69849, "trades": 7288, "taker_buy_base": 2450625.9, "taker_buy_quote": 253545.31324 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1019, "close": 0.1025, "volume": 2388343.3, "close_time": 1769975999999, "quote_volume": 245148.88916, "trades": 4064, "taker_buy_base": 1054737.8, "taker_buy_quote": 108325.0818 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1025, "high": 0.1035, "low": 0.101, "close": 0.1021, "volume": 2349145.0, "close_time": 1769979599999, "quote_volume": 239949.53209, "trades": 4028, "taker_buy_base": 1144317.2, "taker_buy_quote": 116836.59004 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1009, "close": 0.1015, "volume": 2581207.3, "close_time": 1769983199999, "quote_volume": 261827.86743, "trades": 4221, "taker_buy_base": 1151676.2, "taker_buy_quote": 116905.96101 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1016, "high": 0.1035, "low": 0.1013, "close": 0.1025, "volume": 2911971.0, "close_time": 1769986799999, "quote_volume": 297945.52373, "trades": 4592, "taker_buy_base": 1865644.6, "taker_buy_quote": 190874.84846 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1024, "high": 0.1033, "low": 0.0985, "close": 0.1014, "volume": 8931628.5, "close_time": 1769990399999, "quote_volume": 902549.11759, "trades": 12691, "taker_buy_base": 3527898.9, "taker_buy_quote": 356964.42501 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1015, "high": 0.1049, "low": 0.1005, "close": 0.1041, "volume": 5035008.6, "close_time": 1769993999999, "quote_volume": 520244.52135, "trades": 7758, "taker_buy_base": 2989230.3, "taker_buy_quote": 308638.71889 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1041, "high": 0.1056, "low": 0.1021, "close": 0.1044, "volume": 5672139.9, "close_time": 1769997599999, "quote_volume": 590954.54673, "trades": 11121, "taker_buy_base": 3189119.5, "taker_buy_quote": 332471.57861 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1029, "close": 0.1032, "volume": 3395084.7, "close_time": 1770001199999, "quote_volume": 351595.08511, "trades": 5709, "taker_buy_base": 1292292.0, "taker_buy_quote": 133859.43988 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1032, "high": 0.1047, "low": 0.0996, "close": 0.1042, "volume": 14294564.6, "close_time": 1770004799999, "quote_volume": 1451438.8236, "trades": 20318, "taker_buy_base": 6613532.8, "taker_buy_quote": 672712.05133 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1017, "close": 0.1021, "volume": 8458604.8, "close_time": 1770008399999, "quote_volume": 869959.86005, "trades": 10390, "taker_buy_base": 4150885.3, "taker_buy_quote": 427402.43437 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1021, "high": 0.1022, "low": 0.0985, "close": 0.1, "volume": 9104104.9, "close_time": 1770011999999, "quote_volume": 910580.68788, "trades": 11593, "taker_buy_base": 4282572.9, "taker_buy_quote": 428784.91378 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0999, "high": 0.1034, "low": 0.0985, "close": 0.1027, "volume": 17726802.1, "close_time": 1770015599999, "quote_volume": 1790351.43004, "trades": 22252, "taker_buy_base": 9421612.4, "taker_buy_quote": 951819.16734 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1027, "high": 0.104, "low": 0.1023, "close": 0.1028, "volume": 6867864.1, "close_time": 1770019199999, "quote_volume": 707164.12795, "trades": 9092, "taker_buy_base": 3455543.3, "taker_buy_quote": 356111.24904 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1029, "high": 0.104, "low": 0.1025, "close": 0.1034, "volume": 4000848.4, "close_time": 1770022799999, "quote_volume": 412282.81596, "trades": 6173, "taker_buy_base": 2008202.7, "taker_buy_quote": 206850.69488 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1034, "high": 0.1062, "low": 0.1028, "close": 0.1052, "volume": 8277154.5, "close_time": 1770026399999, "quote_volume": 861839.53424, "trades": 7193, "taker_buy_base": 4022017.2, "taker_buy_quote": 418846.66299 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1052, "high": 0.1062, "low": 0.1046, "close": 0.1047, "volume": 4855147.1, "close_time": 1770029999999, "quote_volume": 511290.67262, "trades": 4437, "taker_buy_base": 2120244.4, "taker_buy_quote": 223429.94613 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1035, "close": 0.1036, "volume": 3432067.7, "close_time": 1770033599999, "quote_volume": 357513.80647, "trades": 4100, "taker_buy_base": 1367382.1, "taker_buy_quote": 142576.54542 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1037, "high": 0.1042, "low": 0.1031, "close": 0.1038, "volume": 2987646.7, "close_time": 1770037199999, "quote_volume": 309505.13744, "trades": 4853, "taker_buy_base": 1578314.8, "taker_buy_quote": 163560.17624 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1037, "high": 0.1046, "low": 0.1032, "close": 0.1043, "volume": 4576889.0, "close_time": 1770040799999, "quote_volume": 475954.17752, "trades": 4080, "taker_buy_base": 2520317.7, "taker_buy_quote": 262238.20935 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1042, "high": 0.1073, "low": 0.1034, "close": 0.105, "volume": 8704130.5, "close_time": 1770044399999, "quote_volume": 916271.17277, "trades": 11222, "taker_buy_base": 4428781.1, "taker_buy_quote": 466437.86936 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.105, "high": 0.1066, "low": 0.1045, "close": 0.106, "volume": 10195678.4, "close_time": 1770047999999, "quote_volume": 1075810.41823, "trades": 13517, "taker_buy_base": 4955290.4, "taker_buy_quote": 523184.86553 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.106, "high": 0.1064, "low": 0.1038, "close": 0.1043, "volume": 6364830.4, "close_time": 1770051599999, "quote_volume": 668562.77239, "trades": 6507, "taker_buy_base": 2535450.1, "taker_buy_quote": 266683.59395 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1043, "high": 0.1056, "low": 0.1041, "close": 0.1047, "volume": 3730929.6, "close_time": 1770055199999, "quote_volume": 391248.54317, "trades": 4156, "taker_buy_base": 2105304.9, "taker_buy_quote": 220772.82772 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1048, "high": 0.1054, "low": 0.104, "close": 0.1047, "volume": 2848738.8, "close_time": 1770058799999, "quote_volume": 298274.75269, "trades": 3897, "taker_buy_base": 1319408.5, "taker_buy_quote": 138142.09592 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1048, "high": 0.105, "low": 0.1039, "close": 0.104, "volume": 3134035.6, "close_time": 1770062399999, "quote_volume": 327152.79816, "trades": 3041, "taker_buy_base": 1636258.6, "taker_buy_quote": 170820.25524 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.104, "high": 0.1047, "low": 0.1033, "close": 0.1038, "volume": 1900064.9, "close_time": 1770065999999, "quote_volume": 197408.6428, "trades": 3601, "taker_buy_base": 964075.0, "taker_buy_quote": 100199.50086 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1038, "high": 0.1048, "low": 0.1037, "close": 0.1042, "volume": 2366924.4, "close_time": 1770069599999, "quote_volume": 247013.85972, "trades": 3058, "taker_buy_base": 1418233.3, "taker_buy_quote": 148057.17447 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1043, "high": 0.1048, "low": 0.1041, "close": 0.1045, "volume": 1175026.7, "close_time": 1770073199999, "quote_volume": 122661.05344, "trades": 1647, "taker_buy_base": 460988.4, "taker_buy_quote": 48141.73378 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1046, "high": 0.1047, "low": 0.1038, "close": 0.104, "volume": 1175596.2, "close_time": 1770076799999, "quote_volume": 122536.35176, "trades": 1507, "taker_buy_base": 540091.0, "taker_buy_quote": 56324.33796 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.104, "high": 0.1042, "low": 0.1027, "close": 0.1038, "volume": 3187113.3, "close_time": 1770080399999, "quote_volume": 329682.95887, "trades": 2767, "taker_buy_base": 1340458.4, "taker_buy_quote": 138712.24498 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1038, "high": 0.104, "low": 0.1024, "close": 0.1031, "volume": 2441940.5, "close_time": 1770083999999, "quote_volume": 251562.19557, "trades": 2698, "taker_buy_base": 1242430.8, "taker_buy_quote": 128034.84763 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1013, "close": 0.1014, "volume": 2860620.0, "close_time": 1770087599999, "quote_volume": 292080.13535, "trades": 3361, "taker_buy_base": 1214345.8, "taker_buy_quote": 124072.5857 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1014, "high": 0.1039, "low": 0.1011, "close": 0.1037, "volume": 3801012.6, "close_time": 1770091199999, "quote_volume": 388645.0724, "trades": 4281, "taker_buy_base": 2049606.7, "taker_buy_quote": 209716.16901 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1037, "high": 0.1043, "low": 0.1029, "close": 0.104, "volume": 1758891.5, "close_time": 1770094799999, "quote_volume": 182097.53795, "trades": 2259, "taker_buy_base": 848740.2, "taker_buy_quote": 87878.16457 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.104, "high": 0.1042, "low": 0.1026, "close": 0.1026, "volume": 2250657.2, "close_time": 1770098399999, "quote_volume": 232923.98963, "trades": 2402, "taker_buy_base": 761698.7, "taker_buy_quote": 78858.28703 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1014, "close": 0.1021, "volume": 3619093.0, "close_time": 1770101999999, "quote_volume": 369123.49453, "trades": 3385, "taker_buy_base": 1449481.0, "taker_buy_quote": 147803.17552 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1014, "close": 0.102, "volume": 2784254.4, "close_time": 1770105599999, "quote_volume": 283239.86557, "trades": 2804, "taker_buy_base": 1309928.6, "taker_buy_quote": 133283.10871 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.102, "high": 0.1026, "low": 0.1012, "close": 0.1014, "volume": 3463795.1, "close_time": 1770109199999, "quote_volume": 353148.1745, "trades": 3884, "taker_buy_base": 1742197.1, "taker_buy_quote": 177669.10099 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1014, "high": 0.1016, "low": 0.0993, "close": 0.1008, "volume": 7967593.9, "close_time": 1770112799999, "quote_volume": 798779.89396, "trades": 6844, "taker_buy_base": 3331603.9, "taker_buy_quote": 333935.81619 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1009, "high": 0.1014, "low": 0.1003, "close": 0.1006, "volume": 2052389.5, "close_time": 1770116399999, "quote_volume": 207107.36307, "trades": 1894, "taker_buy_base": 809560.2, "taker_buy_quote": 81735.96245 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1006, "high": 0.1013, "low": 0.1006, "close": 0.1009, "volume": 2443409.5, "close_time": 1770119999999, "quote_volume": 246855.59646, "trades": 2317, "taker_buy_base": 1332001.0, "taker_buy_quote": 134612.04033 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.101, "high": 0.1017, "low": 0.1005, "close": 0.1015, "volume": 3252939.2, "close_time": 1770123599999, "quote_volume": 329457.27703, "trades": 2958, "taker_buy_base": 1726104.3, "taker_buy_quote": 174860.82801 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1015, "high": 0.1016, "low": 0.1004, "close": 0.1008, "volume": 2558975.8, "close_time": 1770127199999, "quote_volume": 258518.11357, "trades": 2937, "taker_buy_base": 1078428.5, "taker_buy_quote": 108984.41358 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1007, "high": 0.101, "low": 0.0979, "close": 0.0979, "volume": 8245652.4, "close_time": 1770130799999, "quote_volume": 819371.893, "trades": 11225, "taker_buy_base": 3395621.5, "taker_buy_quote": 337616.64256 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0979, "high": 0.1021, "low": 0.0977, "close": 0.1017, "volume": 15060325.2, "close_time": 1770134399999, "quote_volume": 1507154.30908, "trades": 15426, "taker_buy_base": 8127760.7, "taker_buy_quote": 813345.69499 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1017, "high": 0.1018, "low": 0.0986, "close": 0.0987, "volume": 10603940.8, "close_time": 1770137999999, "quote_volume": 1056225.69393, "trades": 11504, "taker_buy_base": 4445194.7, "taker_buy_quote": 442632.04086 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0943, "close": 0.0944, "volume": 15080287.0, "close_time": 1770141599999, "quote_volume": 1455763.07597, "trades": 13645, "taker_buy_base": 6013850.6, "taker_buy_quote": 580845.9007 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0945, "high": 0.0958, "low": 0.0923, "close": 0.0926, "volume": 21135970.3, "close_time": 1770145199999, "quote_volume": 1986265.86913, "trades": 19155, "taker_buy_base": 8936970.5, "taker_buy_quote": 839944.47537 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0925, "high": 0.0973, "low": 0.0925, "close": 0.0959, "volume": 16233633.6, "close_time": 1770148799999, "quote_volume": 1549405.67448, "trades": 16373, "taker_buy_base": 9436365.9, "taker_buy_quote": 900952.40891 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0959, "high": 0.1005, "low": 0.0945, "close": 0.0997, "volume": 14330693.2, "close_time": 1770152399999, "quote_volume": 1405033.75783, "trades": 14412, "taker_buy_base": 8039066.9, "taker_buy_quote": 788032.0726 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0997, "high": 0.1015, "low": 0.0977, "close": 0.0979, "volume": 7252163.9, "close_time": 1770155999999, "quote_volume": 723733.33029, "trades": 7476, "taker_buy_base": 3364532.9, "taker_buy_quote": 336110.51051 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.098, "high": 0.0981, "low": 0.0956, "close": 0.096, "volume": 3971383.2, "close_time": 1770159599999, "quote_volume": 384419.216, "trades": 4196, "taker_buy_base": 1673670.6, "taker_buy_quote": 162137.95084 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0959, "high": 0.096, "low": 0.0945, "close": 0.0952, "volume": 4578022.8, "close_time": 1770163199999, "quote_volume": 435941.02711, "trades": 4712, "taker_buy_base": 2019131.9, "taker_buy_quote": 192308.92756 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0952, "high": 0.0972, "low": 0.0949, "close": 0.0964, "volume": 6940578.6, "close_time": 1770166799999, "quote_volume": 668216.21031, "trades": 4575, "taker_buy_base": 3267890.2, "taker_buy_quote": 314239.83377 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0964, "high": 0.0986, "low": 0.0964, "close": 0.0966, "volume": 5343420.4, "close_time": 1770170399999, "quote_volume": 521632.79085, "trades": 3726, "taker_buy_base": 2267139.0, "taker_buy_quote": 221227.41717 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0965, "high": 0.0965, "low": 0.0949, "close": 0.0955, "volume": 4034607.8, "close_time": 1770173999999, "quote_volume": 386760.866, "trades": 3466, "taker_buy_base": 2263893.2, "taker_buy_quote": 217096.05889 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0955, "high": 0.0975, "low": 0.0954, "close": 0.0971, "volume": 4044874.9, "close_time": 1770177599999, "quote_volume": 390382.04253, "trades": 4100, "taker_buy_base": 2297083.2, "taker_buy_quote": 221762.39122 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.097, "high": 0.0974, "low": 0.0966, "close": 0.0969, "volume": 2780512.2, "close_time": 1770181199999, "quote_volume": 269678.03832, "trades": 2548, "taker_buy_base": 1170892.2, "taker_buy_quote": 113617.95608 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0948, "close": 0.0952, "volume": 2689847.3, "close_time": 1770184799999, "quote_volume": 258120.58926, "trades": 2623, "taker_buy_base": 1113815.2, "taker_buy_quote": 106955.75891 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0952, "high": 0.0965, "low": 0.0943, "close": 0.0962, "volume": 5067260.8, "close_time": 1770188399999, "quote_volume": 483692.49246, "trades": 4474, "taker_buy_base": 2699140.7, "taker_buy_quote": 257431.23653 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0962, "high": 0.0968, "low": 0.0957, "close": 0.0962, "volume": 3194364.0, "close_time": 1770191999999, "quote_volume": 307685.70829, "trades": 3838, "taker_buy_base": 1534350.3, "taker_buy_quote": 147867.2693 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0954, "close": 0.0968, "volume": 3422309.7, "close_time": 1770195599999, "quote_volume": 328823.757, "trades": 3758, "taker_buy_base": 1555114.2, "taker_buy_quote": 149493.03242 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0954, "close": 0.0955, "volume": 2894355.7, "close_time": 1770199199999, "quote_volume": 278177.20214, "trades": 3756, "taker_buy_base": 1338007.1, "taker_buy_quote": 128568.52492 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0955, "high": 0.0962, "low": 0.0955, "close": 0.0955, "volume": 3205470.9, "close_time": 1770202799999, "quote_volume": 307258.64234, "trades": 2631, "taker_buy_base": 1261089.6, "taker_buy_quote": 120942.3727 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0956, "high": 0.096, "low": 0.0939, "close": 0.0947, "volume": 6680621.9, "close_time": 1770206399999, "quote_volume": 632806.29106, "trades": 5617, "taker_buy_base": 2807016.0, "taker_buy_quote": 266189.77329 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0947, "high": 0.0954, "low": 0.0944, "close": 0.0952, "volume": 4709914.4, "close_time": 1770209999999, "quote_volume": 446572.12878, "trades": 3722, "taker_buy_base": 2161498.9, "taker_buy_quote": 204921.88725 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0931, "close": 0.0932, "volume": 5030090.6, "close_time": 1770213599999, "quote_volume": 473116.8559, "trades": 5557, "taker_buy_base": 2121557.5, "taker_buy_quote": 199589.09978 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0918, "close": 0.092, "volume": 13433801.8, "close_time": 1770217199999, "quote_volume": 1248021.96756, "trades": 14637, "taker_buy_base": 5947665.9, "taker_buy_quote": 553061.87738 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0919, "high": 0.0935, "low": 0.0902, "close": 0.0914, "volume": 12967313.2, "close_time": 1770220799999, "quote_volume": 1191158.27264, "trades": 19217, "taker_buy_base": 6249585.9, "taker_buy_quote": 574507.44257 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0914, "high": 0.0923, "low": 0.0905, "close": 0.0911, "volume": 12104575.4, "close_time": 1770224399999, "quote_volume": 1105297.55554, "trades": 14717, "taker_buy_base": 5494130.4, "taker_buy_quote": 501951.41367 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0912, "high": 0.0917, "low": 0.0898, "close": 0.0914, "volume": 9530176.7, "close_time": 1770227999999, "quote_volume": 864818.64433, "trades": 13738, "taker_buy_base": 4385441.0, "taker_buy_quote": 398082.83873 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0913, "high": 0.094, "low": 0.0902, "close": 0.0927, "volume": 11218902.8, "close_time": 1770231599999, "quote_volume": 1030804.48709, "trades": 13104, "taker_buy_base": 6092336.3, "taker_buy_quote": 560083.98205 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0928, "high": 0.096, "low": 0.0926, "close": 0.0958, "volume": 8220549.3, "close_time": 1770235199999, "quote_volume": 774556.239, "trades": 9581, "taker_buy_base": 4765801.5, "taker_buy_quote": 449381.836 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0959, "high": 0.0965, "low": 0.0951, "close": 0.0954, "volume": 5574472.9, "close_time": 1770238799999, "quote_volume": 533780.06979, "trades": 5220, "taker_buy_base": 3014477.5, "taker_buy_quote": 288850.4939 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0944, "close": 0.0948, "volume": 3394632.2, "close_time": 1770242399999, "quote_volume": 322261.30254, "trades": 4958, "taker_buy_base": 1646144.3, "taker_buy_quote": 156298.38196 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0947, "high": 0.096, "low": 0.093, "close": 0.0938, "volume": 4535614.1, "close_time": 1770245999999, "quote_volume": 427518.21123, "trades": 6047, "taker_buy_base": 2245838.3, "taker_buy_quote": 211765.65302 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0938, "high": 0.0955, "low": 0.0932, "close": 0.095, "volume": 4907877.3, "close_time": 1770249599999, "quote_volume": 463484.06293, "trades": 5278, "taker_buy_base": 2551298.9, "taker_buy_quote": 240963.67874 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0951, "high": 0.0952, "low": 0.094, "close": 0.0946, "volume": 3277155.4, "close_time": 1770253199999, "quote_volume": 309750.75612, "trades": 4309, "taker_buy_base": 1682529.4, "taker_buy_quote": 159062.7279 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0946, "high": 0.0963, "low": 0.0944, "close": 0.0948, "volume": 8024652.3, "close_time": 1770256799999, "quote_volume": 766000.23077, "trades": 6807, "taker_buy_base": 3259787.6, "taker_buy_quote": 311094.79781 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0948, "high": 0.0957, "low": 0.0938, "close": 0.0941, "volume": 7791970.4, "close_time": 1770260399999, "quote_volume": 738029.9262, "trades": 6943, "taker_buy_base": 3594618.5, "taker_buy_quote": 340751.32026 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0942, "high": 0.0947, "low": 0.0934, "close": 0.0941, "volume": 3706860.5, "close_time": 1770263999999, "quote_volume": 349251.99283, "trades": 4851, "taker_buy_base": 1742428.5, "taker_buy_quote": 164287.67736 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0942, "high": 0.0954, "low": 0.0935, "close": 0.0945, "volume": 6413399.6, "close_time": 1770267599999, "quote_volume": 605042.42464, "trades": 7153, "taker_buy_base": 2960913.1, "taker_buy_quote": 279565.99775 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0945, "high": 0.0951, "low": 0.093, "close": 0.0937, "volume": 6310054.4, "close_time": 1770271199999, "quote_volume": 592850.25217, "trades": 7010, "taker_buy_base": 3003238.3, "taker_buy_quote": 282213.30756 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0922, "close": 0.0926, "volume": 4828046.2, "close_time": 1770274799999, "quote_volume": 448366.32422, "trades": 6205, "taker_buy_base": 2072070.3, "taker_buy_quote": 192448.57562 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0926, "high": 0.0942, "low": 0.0921, "close": 0.0923, "volume": 5426395.7, "close_time": 1770278399999, "quote_volume": 506294.60282, "trades": 5888, "taker_buy_base": 2653264.5, "taker_buy_quote": 247804.49545 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0924, "high": 0.0939, "low": 0.0924, "close": 0.0928, "volume": 3618286.5, "close_time": 1770281999999, "quote_volume": 337149.35579, "trades": 4109, "taker_buy_base": 1811425.6, "taker_buy_quote": 168780.03884 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0928, "high": 0.0949, "low": 0.0928, "close": 0.0941, "volume": 5024095.5, "close_time": 1770285599999, "quote_volume": 472863.91757, "trades": 4783, "taker_buy_base": 2583903.6, "taker_buy_quote": 243195.11887 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0905, "close": 0.091, "volume": 7549925.9, "close_time": 1770289199999, "quote_volume": 695525.94205, "trades": 6024, "taker_buy_base": 3311333.8, "taker_buy_quote": 304801.41636 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.091, "high": 0.0921, "low": 0.0892, "close": 0.0907, "volume": 11923866.7, "close_time": 1770292799999, "quote_volume": 1078728.64399, "trades": 12131, "taker_buy_base": 5340917.2, "taker_buy_quote": 483705.65633 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0907, "high": 0.0916, "low": 0.0898, "close": 0.0901, "volume": 14566158.9, "close_time": 1770296399999, "quote_volume": 1320507.24651, "trades": 12114, "taker_buy_base": 7695135.2, "taker_buy_quote": 698449.60488 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0902, "high": 0.0908, "low": 0.0892, "close": 0.0897, "volume": 7370771.9, "close_time": 1770299999999, "quote_volume": 663956.30083, "trades": 7354, "taker_buy_base": 3946083.7, "taker_buy_quote": 355668.55217 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0898, "high": 0.0932, "low": 0.0898, "close": 0.0911, "volume": 15493101.3, "close_time": 1770303599999, "quote_volume": 1420753.02631, "trades": 18023, "taker_buy_base": 8341702.0, "taker_buy_quote": 765408.23349 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0846, "close": 0.0872, "volume": 43283242.0, "close_time": 1770307199999, "quote_volume": 3776379.15624, "trades": 44395, "taker_buy_base": 20507489.3, "taker_buy_quote": 1789278.20714 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0871, "high": 0.0894, "low": 0.0862, "close": 0.0875, "volume": 19867324.9, "close_time": 1770310799999, "quote_volume": 1745831.23725, "trades": 20991, "taker_buy_base": 10202327.4, "taker_buy_quote": 897144.25662 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0875, "high": 0.088, "low": 0.084, "close": 0.0847, "volume": 18587563.1, "close_time": 1770314399999, "quote_volume": 1592952.89161, "trades": 21374, "taker_buy_base": 8106979.8, "taker_buy_quote": 695125.88611 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0848, "high": 0.0855, "low": 0.0827, "close": 0.0843, "volume": 15116155.2, "close_time": 1770317999999, "quote_volume": 1268002.37332, "trades": 16572, "taker_buy_base": 7254928.6, "taker_buy_quote": 608891.89751 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0819, "close": 0.0825, "volume": 8756575.6, "close_time": 1770321599999, "quote_volume": 726795.22601, "trades": 8722, "taker_buy_base": 3935212.4, "taker_buy_quote": 326739.51805 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0785, "close": 0.0803, "volume": 45701186.0, "close_time": 1770325199999, "quote_volume": 3671033.89589, "trades": 32974, "taker_buy_base": 18111897.3, "taker_buy_quote": 1457533.21691 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0803, "high": 0.0826, "low": 0.0796, "close": 0.0806, "volume": 21955777.2, "close_time": 1770328799999, "quote_volume": 1782708.29086, "trades": 21245, "taker_buy_base": 9572464.8, "taker_buy_quote": 777227.96503 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0806, "high": 0.0822, "low": 0.0791, "close": 0.0806, "volume": 13621054.2, "close_time": 1770332399999, "quote_volume": 1099333.70327, "trades": 12170, "taker_buy_base": 6805690.4, "taker_buy_quote": 549918.18447 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0805, "high": 0.0823, "low": 0.0788, "close": 0.079, "volume": 13765186.2, "close_time": 1770335999999, "quote_volume": 1105465.96353, "trades": 9047, "taker_buy_base": 5718080.6, "taker_buy_quote": 460409.18968 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0791, "high": 0.0797, "low": 0.07, "close": 0.0781, "volume": 112084994.3, "close_time": 1770339599999, "quote_volume": 8405659.74866, "trades": 70412, "taker_buy_base": 47862768.7, "taker_buy_quote": 3575259.46366 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.078, "high": 0.0816, "low": 0.0775, "close": 0.0812, "volume": 17754878.9, "close_time": 1770343199999, "quote_volume": 1420136.41633, "trades": 16530, "taker_buy_base": 8316472.8, "taker_buy_quote": 664698.08111 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0812, "high": 0.0819, "low": 0.0772, "close": 0.0773, "volume": 34218186.7, "close_time": 1770346799999, "quote_volume": 2729329.34699, "trades": 15013, "taker_buy_base": 19366026.7, "taker_buy_quote": 1547825.80044 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0774, "high": 0.0781, "low": 0.0765, "close": 0.0771, "volume": 11068477.1, "close_time": 1770350399999, "quote_volume": 854218.21177, "trades": 10009, "taker_buy_base": 5213532.1, "taker_buy_quote": 402861.85789 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0771, "high": 0.0788, "low": 0.0767, "close": 0.0785, "volume": 8460840.1, "close_time": 1770353999999, "quote_volume": 658371.54207, "trades": 7290, "taker_buy_base": 4658197.8, "taker_buy_quote": 362567.79893 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0785, "high": 0.0813, "low": 0.0785, "close": 0.0808, "volume": 8847072.8, "close_time": 1770357599999, "quote_volume": 708351.77045, "trades": 9405, "taker_buy_base": 4987553.1, "taker_buy_quote": 399102.94706 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0809, "high": 0.0815, "low": 0.0788, "close": 0.0789, "volume": 7364537.5, "close_time": 1770361199999, "quote_volume": 590260.84163, "trades": 6527, "taker_buy_base": 3512498.6, "taker_buy_quote": 281742.75454 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0779, "close": 0.0782, "volume": 6190257.2, "close_time": 1770364799999, "quote_volume": 485614.33019, "trades": 5254, "taker_buy_base": 2997939.4, "taker_buy_quote": 235228.15593 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0782, "high": 0.0787, "low": 0.0772, "close": 0.0776, "volume": 7111495.5, "close_time": 1770368399999, "quote_volume": 554637.73416, "trades": 5933, "taker_buy_base": 3532077.9, "taker_buy_quote": 275564.84924 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0776, "high": 0.0799, "low": 0.0771, "close": 0.0796, "volume": 8806614.9, "close_time": 1770371999999, "quote_volume": 689964.62474, "trades": 6091, "taker_buy_base": 4652781.1, "taker_buy_quote": 364480.94317 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0797, "high": 0.081, "low": 0.0792, "close": 0.0804, "volume": 21026748.1, "close_time": 1770375599999, "quote_volume": 1679311.95292, "trades": 6803, "taker_buy_base": 9829840.1, "taker_buy_quote": 787030.53661 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0804, "high": 0.081, "low": 0.0798, "close": 0.0801, "volume": 6960415.4, "close_time": 1770379199999, "quote_volume": 559637.38412, "trades": 4518, "taker_buy_base": 4008958.3, "taker_buy_quote": 322453.64247 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.08, "high": 0.0813, "low": 0.0795, "close": 0.0811, "volume": 6135015.4, "close_time": 1770382799999, "quote_volume": 493532.56325, "trades": 4596, "taker_buy_base": 4119830.9, "taker_buy_quote": 331304.77732 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.081, "high": 0.0831, "low": 0.0809, "close": 0.0819, "volume": 10068686.7, "close_time": 1770386399999, "quote_volume": 826863.96412, "trades": 8166, "taker_buy_base": 5973041.0, "taker_buy_quote": 490540.74331 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0818, "high": 0.0841, "low": 0.0814, "close": 0.0835, "volume": 18508587.3, "close_time": 1770389999999, "quote_volume": 1529661.65921, "trades": 13441, "taker_buy_base": 10549528.5, "taker_buy_quote": 872507.74151 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0825, "close": 0.0831, "volume": 17163152.7, "close_time": 1770393599999, "quote_volume": 1423952.16953, "trades": 11791, "taker_buy_base": 9808089.5, "taker_buy_quote": 813921.89231 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0832, "high": 0.0851, "low": 0.0827, "close": 0.0844, "volume": 14348647.3, "close_time": 1770397199999, "quote_volume": 1205237.35077, "trades": 11014, "taker_buy_base": 9206164.0, "taker_buy_quote": 773338.55107 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0844, "high": 0.0863, "low": 0.0839, "close": 0.0853, "volume": 17297239.6, "close_time": 1770400799999, "quote_volume": 1471293.37997, "trades": 12102, "taker_buy_base": 11078163.8, "taker_buy_quote": 942532.22197 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0829, "close": 0.0835, "volume": 14704434.7, "close_time": 1770404399999, "quote_volume": 1231379.19927, "trades": 9439, "taker_buy_base": 7704051.6, "taker_buy_quote": 644585.83741 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0835, "high": 0.0847, "low": 0.0831, "close": 0.0844, "volume": 5568192.6, "close_time": 1770407999999, "quote_volume": 466289.04974, "trades": 5101, "taker_buy_base": 3448752.5, "taker_buy_quote": 288763.6654 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0824, "close": 0.0833, "volume": 13807296.4, "close_time": 1770411599999, "quote_volume": 1151602.56712, "trades": 8255, "taker_buy_base": 5529256.4, "taker_buy_quote": 461668.71058 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0832, "high": 0.0842, "low": 0.0827, "close": 0.0839, "volume": 6612381.3, "close_time": 1770415199999, "quote_volume": 550761.63908, "trades": 4671, "taker_buy_base": 2845487.4, "taker_buy_quote": 237513.42446 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.084, "high": 0.0852, "low": 0.0839, "close": 0.0847, "volume": 4613025.4, "close_time": 1770418799999, "quote_volume": 389780.90884, "trades": 4091, "taker_buy_base": 2516935.4, "taker_buy_quote": 212729.51371 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0847, "high": 0.0854, "low": 0.0837, "close": 0.0838, "volume": 3833324.4, "close_time": 1770422399999, "quote_volume": 323616.84164, "trades": 2766, "taker_buy_base": 2219030.8, "taker_buy_quote": 187324.89378 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0838, "high": 0.0838, "low": 0.081, "close": 0.0818, "volume": 10324275.0, "close_time": 1770425999999, "quote_volume": 846963.41645, "trades": 5788, "taker_buy_base": 5099127.0, "taker_buy_quote": 418779.08253 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0809, "close": 0.0822, "volume": 5360632.3, "close_time": 1770429599999, "quote_volume": 437523.51476, "trades": 4143, "taker_buy_base": 3178648.7, "taker_buy_quote": 259518.83272 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0823, "high": 0.0833, "low": 0.0821, "close": 0.0831, "volume": 2402699.6, "close_time": 1770433199999, "quote_volume": 198772.54498, "trades": 2552, "taker_buy_base": 1243125.2, "taker_buy_quote": 102849.42712 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0831, "high": 0.084, "low": 0.0828, "close": 0.0829, "volume": 3540107.2, "close_time": 1770436799999, "quote_volume": 294924.86491, "trades": 3349, "taker_buy_base": 1778396.5, "taker_buy_quote": 148201.84442 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0828, "high": 0.0837, "low": 0.0824, "close": 0.0826, "volume": 6754043.6, "close_time": 1770440399999, "quote_volume": 562084.72333, "trades": 5524, "taker_buy_base": 3687502.4, "taker_buy_quote": 307046.57636 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0827, "high": 0.0832, "low": 0.082, "close": 0.0822, "volume": 3336523.2, "close_time": 1770443999999, "quote_volume": 275953.10749, "trades": 2770, "taker_buy_base": 1623111.0, "taker_buy_quote": 134301.55174 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0823, "high": 0.0828, "low": 0.0815, "close": 0.0815, "volume": 6337703.4, "close_time": 1770447599999, "quote_volume": 521471.97029, "trades": 4716, "taker_buy_base": 3269508.8, "taker_buy_quote": 269226.36209 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0792, "close": 0.08, "volume": 13391025.9, "close_time": 1770451199999, "quote_volume": 1076039.79956, "trades": 12535, "taker_buy_base": 6412547.1, "taker_buy_quote": 515702.44467 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.08, "high": 0.0808, "low": 0.0796, "close": 0.0807, "volume": 5248322.8, "close_time": 1770454799999, "quote_volume": 421362.62592, "trades": 4757, "taker_buy_base": 2554326.6, "taker_buy_quote": 205141.5584 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0807, "high": 0.0812, "low": 0.0803, "close": 0.0805, "volume": 2300481.6, "close_time": 1770458399999, "quote_volume": 185534.01717, "trades": 2415, "taker_buy_base": 1182125.0, "taker_buy_quote": 95379.02587 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0796, "close": 0.08, "volume": 2104253.2, "close_time": 1770461999999, "quote_volume": 168593.06918, "trades": 1926, "taker_buy_base": 920651.0, "taker_buy_quote": 73731.5119 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.08, "high": 0.0801, "low": 0.0796, "close": 0.0799, "volume": 2106434.0, "close_time": 1770465599999, "quote_volume": 168159.08315, "trades": 1953, "taker_buy_base": 1339114.7, "taker_buy_quote": 106908.27744 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0798, "high": 0.0834, "low": 0.0798, "close": 0.0825, "volume": 9164161.4, "close_time": 1770469199999, "quote_volume": 750561.54182, "trades": 8335, "taker_buy_base": 4838948.1, "taker_buy_quote": 396051.01287 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0812, "close": 0.0816, "volume": 2797336.6, "close_time": 1770472799999, "quote_volume": 228930.35823, "trades": 2615, "taker_buy_base": 1406372.4, "taker_buy_quote": 115058.12039 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0817, "high": 0.0819, "low": 0.0803, "close": 0.0806, "volume": 2823650.1, "close_time": 1770476399999, "quote_volume": 228748.55661, "trades": 2681, "taker_buy_base": 1004794.4, "taker_buy_quote": 81442.90736 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0807, "high": 0.0828, "low": 0.0806, "close": 0.0827, "volume": 4986452.6, "close_time": 1770479999999, "quote_volume": 408307.24703, "trades": 4030, "taker_buy_base": 2952585.5, "taker_buy_quote": 241903.75349 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0828, "high": 0.0859, "low": 0.0825, "close": 0.0844, "volume": 52159293.4, "close_time": 1770483599999, "quote_volume": 4406626.37502, "trades": 30318, "taker_buy_base": 25222223.4, "taker_buy_quote": 2132222.67459 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0843, "high": 0.085, "low": 0.0833, "close": 0.0844, "volume": 4345019.5, "close_time": 1770487199999, "quote_volume": 365203.57056, "trades": 3007, "taker_buy_base": 2051132.5, "taker_buy_quote": 172407.96339 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0844, "high": 0.086, "low": 0.0839, "close": 0.0852, "volume": 3538311.4, "close_time": 1770490799999, "quote_volume": 300945.92194, "trades": 3114, "taker_buy_base": 1648401.5, "taker_buy_quote": 139963.71395 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0843, "close": 0.0845, "volume": 2403027.0, "close_time": 1770494399999, "quote_volume": 203362.56018, "trades": 1542, "taker_buy_base": 1125480.3, "taker_buy_quote": 95227.16499 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0841, "close": 0.0846, "volume": 2465993.6, "close_time": 1770497999999, "quote_volume": 208390.53363, "trades": 1785, "taker_buy_base": 1235639.3, "taker_buy_quote": 104438.17953 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0846, "high": 0.0848, "low": 0.084, "close": 0.0842, "volume": 1458615.5, "close_time": 1770501599999, "quote_volume": 123213.60872, "trades": 1376, "taker_buy_base": 641816.0, "taker_buy_quote": 54243.27243 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0842, "high": 0.0846, "low": 0.084, "close": 0.0841, "volume": 1067201.0, "close_time": 1770505199999, "quote_volume": 89911.14148, "trades": 1013, "taker_buy_base": 518562.4, "taker_buy_quote": 43715.91417 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0836, "close": 0.0838, "volume": 2277030.9, "close_time": 1770508799999, "quote_volume": 190962.98009, "trades": 1589, "taker_buy_base": 1136644.9, "taker_buy_quote": 95416.30679 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0828, "close": 0.0829, "volume": 1916776.7, "close_time": 1770512399999, "quote_volume": 159486.13213, "trades": 1210, "taker_buy_base": 1016174.0, "taker_buy_quote": 84543.43992 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.083, "high": 0.0839, "low": 0.0829, "close": 0.0838, "volume": 2017061.7, "close_time": 1770515999999, "quote_volume": 168372.16899, "trades": 1568, "taker_buy_base": 1090499.0, "taker_buy_quote": 91014.56633 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0833, "close": 0.0836, "volume": 1972744.9, "close_time": 1770519599999, "quote_volume": 165056.05272, "trades": 1499, "taker_buy_base": 865618.8, "taker_buy_quote": 72441.85073 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0827, "close": 0.0828, "volume": 1537510.2, "close_time": 1770523199999, "quote_volume": 127961.87941, "trades": 1432, "taker_buy_base": 629559.0, "taker_buy_quote": 52430.32944 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0823, "close": 0.0831, "volume": 1510246.9, "close_time": 1770526799999, "quote_volume": 125088.33312, "trades": 1377, "taker_buy_base": 817449.3, "taker_buy_quote": 67709.43492 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0831, "high": 0.0833, "low": 0.0822, "close": 0.0823, "volume": 1427627.3, "close_time": 1770530399999, "quote_volume": 118185.77206, "trades": 1154, "taker_buy_base": 591755.6, "taker_buy_quote": 49011.31131 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0817, "close": 0.0818, "volume": 1701684.5, "close_time": 1770533999999, "quote_volume": 139817.11757, "trades": 1473, "taker_buy_base": 832198.3, "taker_buy_quote": 68420.77231 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0813, "close": 0.0821, "volume": 1763985.5, "close_time": 1770537599999, "quote_volume": 144144.19004, "trades": 1740, "taker_buy_base": 896736.7, "taker_buy_quote": 73303.60251 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0821, "high": 0.0846, "low": 0.082, "close": 0.0843, "volume": 7415445.1, "close_time": 1770541199999, "quote_volume": 620178.6117, "trades": 4852, "taker_buy_base": 4283543.6, "taker_buy_quote": 358362.76279 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0843, "high": 0.0849, "low": 0.0834, "close": 0.0839, "volume": 3649567.3, "close_time": 1770544799999, "quote_volume": 306834.78338, "trades": 3028, "taker_buy_base": 1455100.2, "taker_buy_quote": 122400.09984 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0829, "close": 0.0832, "volume": 3299837.9, "close_time": 1770548399999, "quote_volume": 275958.24903, "trades": 3159, "taker_buy_base": 1279960.7, "taker_buy_quote": 107075.77607 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0833, "high": 0.0849, "low": 0.0832, "close": 0.0844, "volume": 2916558.9, "close_time": 1770551999999, "quote_volume": 245730.3848, "trades": 2565, "taker_buy_base": 1493753.1, "taker_buy_quote": 125893.87786 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0836, "close": 0.084, "volume": 3275053.3, "close_time": 1770555599999, "quote_volume": 275180.1432, "trades": 3618, "taker_buy_base": 1471334.4, "taker_buy_quote": 123675.5183 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.084, "high": 0.085, "low": 0.0833, "close": 0.0849, "volume": 5206449.2, "close_time": 1770559199999, "quote_volume": 438908.62669, "trades": 4042, "taker_buy_base": 2328298.2, "taker_buy_quote": 196405.12386 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.085, "high": 0.0855, "low": 0.0843, "close": 0.085, "volume": 3544222.7, "close_time": 1770562799999, "quote_volume": 300896.55372, "trades": 3125, "taker_buy_base": 1582538.5, "taker_buy_quote": 134406.3649 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.085, "high": 0.0852, "low": 0.0833, "close": 0.0837, "volume": 4714656.0, "close_time": 1770566399999, "quote_volume": 397219.21492, "trades": 3760, "taker_buy_base": 1937480.8, "taker_buy_quote": 163275.33279 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0837, "high": 0.084, "low": 0.0813, "close": 0.0817, "volume": 6769615.1, "close_time": 1770569999999, "quote_volume": 559253.82451, "trades": 5611, "taker_buy_base": 3059275.9, "taker_buy_quote": 252735.2831 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0817, "high": 0.0828, "low": 0.0817, "close": 0.0827, "volume": 4082721.0, "close_time": 1770573599999, "quote_volume": 335988.14161, "trades": 2856, "taker_buy_base": 1929853.6, "taker_buy_quote": 158787.07624 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0828, "high": 0.0842, "low": 0.0827, "close": 0.0839, "volume": 5656163.1, "close_time": 1770577199999, "quote_volume": 472428.34617, "trades": 3399, "taker_buy_base": 3660922.9, "taker_buy_quote": 305737.82161 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0832, "close": 0.0838, "volume": 2019232.9, "close_time": 1770580799999, "quote_volume": 168806.77885, "trades": 2092, "taker_buy_base": 1018977.3, "taker_buy_quote": 85216.05075 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0828, "close": 0.0828, "volume": 1212553.3, "close_time": 1770584399999, "quote_volume": 100929.86525, "trades": 1576, "taker_buy_base": 494196.0, "taker_buy_quote": 41145.39867 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0829, "high": 0.0831, "low": 0.0818, "close": 0.0823, "volume": 3038325.7, "close_time": 1770587999999, "quote_volume": 250148.84695, "trades": 2711, "taker_buy_base": 1446386.6, "taker_buy_quote": 119178.30791 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0823, "high": 0.083, "low": 0.0823, "close": 0.0829, "volume": 1302716.8, "close_time": 1770591599999, "quote_volume": 107637.45469, "trades": 1274, "taker_buy_base": 797727.1, "taker_buy_quote": 65910.38243 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0828, "high": 0.085, "low": 0.082, "close": 0.0827, "volume": 7202100.3, "close_time": 1770595199999, "quote_volume": 598940.32614, "trades": 8211, "taker_buy_base": 3407161.0, "taker_buy_quote": 283495.96921 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0821, "close": 0.0828, "volume": 2103570.1, "close_time": 1770598799999, "quote_volume": 173670.75389, "trades": 2655, "taker_buy_base": 908622.0, "taker_buy_quote": 75023.60986 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0828, "high": 0.0837, "low": 0.0823, "close": 0.0827, "volume": 5044869.9, "close_time": 1770602399999, "quote_volume": 417853.43729, "trades": 4634, "taker_buy_base": 2361497.5, "taker_buy_quote": 195587.94164 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0823, "close": 0.0828, "volume": 2370826.0, "close_time": 1770605999999, "quote_volume": 196353.03601, "trades": 2181, "taker_buy_base": 1020905.6, "taker_buy_quote": 84631.11898 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0828, "high": 0.084, "low": 0.0826, "close": 0.0836, "volume": 4404425.1, "close_time": 1770609599999, "quote_volume": 366779.66076, "trades": 3218, "taker_buy_base": 1553026.5, "taker_buy_quote": 129448.89413 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0828, "close": 0.083, "volume": 1570701.3, "close_time": 1770613199999, "quote_volume": 130670.02898, "trades": 1831, "taker_buy_base": 559116.1, "taker_buy_quote": 46499.55714 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.083, "high": 0.084, "low": 0.0827, "close": 0.0838, "volume": 1869117.7, "close_time": 1770616799999, "quote_volume": 155687.78436, "trades": 1505, "taker_buy_base": 1070580.4, "taker_buy_quote": 89266.30311 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0823, "close": 0.0825, "volume": 3065655.0, "close_time": 1770620399999, "quote_volume": 253683.75836, "trades": 2520, "taker_buy_base": 1436882.1, "taker_buy_quote": 118923.31962 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0826, "high": 0.0831, "low": 0.0821, "close": 0.0822, "volume": 2422916.4, "close_time": 1770623999999, "quote_volume": 200054.10696, "trades": 1910, "taker_buy_base": 1114633.2, "taker_buy_quote": 92111.00987 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0821, "high": 0.0824, "low": 0.0804, "close": 0.0809, "volume": 6068203.6, "close_time": 1770627599999, "quote_volume": 493210.49895, "trades": 5468, "taker_buy_base": 3384562.8, "taker_buy_quote": 274919.47649 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0796, "close": 0.0801, "volume": 3812598.1, "close_time": 1770631199999, "quote_volume": 306204.39834, "trades": 3102, "taker_buy_base": 2014293.1, "taker_buy_quote": 161855.67004 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.08, "high": 0.0802, "low": 0.0782, "close": 0.0784, "volume": 8185536.2, "close_time": 1770634799999, "quote_volume": 644398.06467, "trades": 4777, "taker_buy_base": 4814132.2, "taker_buy_quote": 379108.7451 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0785, "high": 0.0793, "low": 0.0785, "close": 0.0789, "volume": 4373790.5, "close_time": 1770638399999, "quote_volume": 345278.94961, "trades": 2436, "taker_buy_base": 2328209.1, "taker_buy_quote": 183796.23001 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0789, "high": 0.0798, "low": 0.0788, "close": 0.0795, "volume": 2587287.5, "close_time": 1770641999999, "quote_volume": 204968.42011, "trades": 1828, "taker_buy_base": 1700585.5, "taker_buy_quote": 134686.97999 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0795, "high": 0.0798, "low": 0.0789, "close": 0.0789, "volume": 3657230.9, "close_time": 1770645599999, "quote_volume": 290345.40649, "trades": 2111, "taker_buy_base": 1617538.4, "taker_buy_quote": 128499.68522 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0789, "high": 0.0804, "low": 0.0785, "close": 0.0802, "volume": 9050095.4, "close_time": 1770649199999, "quote_volume": 719279.48667, "trades": 6025, "taker_buy_base": 5382796.1, "taker_buy_quote": 427683.29593 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0802, "high": 0.0814, "low": 0.0798, "close": 0.0811, "volume": 5026082.3, "close_time": 1770652799999, "quote_volume": 405656.09823, "trades": 5151, "taker_buy_base": 2536859.0, "taker_buy_quote": 204849.90094 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0811, "high": 0.0827, "low": 0.0802, "close": 0.0822, "volume": 6984928.8, "close_time": 1770656399999, "quote_volume": 568306.54722, "trades": 5125, "taker_buy_base": 2978021.4, "taker_buy_quote": 242159.10245 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0821, "high": 0.0843, "low": 0.0817, "close": 0.0841, "volume": 6601035.0, "close_time": 1770659999999, "quote_volume": 548081.79926, "trades": 4979, "taker_buy_base": 3313703.9, "taker_buy_quote": 275439.15136 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.084, "high": 0.0848, "low": 0.0834, "close": 0.0844, "volume": 4635073.1, "close_time": 1770663599999, "quote_volume": 389557.50594, "trades": 4778, "taker_buy_base": 2096990.6, "taker_buy_quote": 176244.4799 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0835, "close": 0.0844, "volume": 2765579.2, "close_time": 1770667199999, "quote_volume": 232412.9527, "trades": 2968, "taker_buy_base": 1352584.5, "taker_buy_quote": 113655.5384 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0844, "high": 0.0849, "low": 0.0835, "close": 0.0838, "volume": 4704994.4, "close_time": 1770670799999, "quote_volume": 394509.99191, "trades": 3296, "taker_buy_base": 1871265.9, "taker_buy_quote": 157025.05682 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0838, "high": 0.084, "low": 0.0824, "close": 0.0834, "volume": 3065260.7, "close_time": 1770674399999, "quote_volume": 255136.09126, "trades": 2599, "taker_buy_base": 1689873.0, "taker_buy_quote": 140735.31706 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0835, "high": 0.0841, "low": 0.0833, "close": 0.0837, "volume": 1111273.7, "close_time": 1770677999999, "quote_volume": 93093.00431, "trades": 1288, "taker_buy_base": 496615.4, "taker_buy_quote": 41613.06961 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0838, "high": 0.084, "low": 0.0834, "close": 0.0837, "volume": 778730.4, "close_time": 1770681599999, "quote_volume": 65156.18299, "trades": 1228, "taker_buy_base": 301292.8, "taker_buy_quote": 25219.20494 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0837, "high": 0.0852, "low": 0.0833, "close": 0.0847, "volume": 4808066.1, "close_time": 1770685199999, "quote_volume": 404670.09004, "trades": 2896, "taker_buy_base": 2545622.9, "taker_buy_quote": 214432.17732 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0847, "high": 0.0857, "low": 0.0845, "close": 0.0856, "volume": 5072117.8, "close_time": 1770688799999, "quote_volume": 432830.28748, "trades": 3483, "taker_buy_base": 2576415.1, "taker_buy_quote": 219960.64702 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0855, "high": 0.086, "low": 0.0851, "close": 0.0856, "volume": 3386281.9, "close_time": 1770692399999, "quote_volume": 289485.25617, "trades": 2782, "taker_buy_base": 1724608.8, "taker_buy_quote": 147445.90002 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0828, "close": 0.0833, "volume": 7959719.4, "close_time": 1770695999999, "quote_volume": 667000.00165, "trades": 7420, "taker_buy_base": 3087867.8, "taker_buy_quote": 258719.92899 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0833, "high": 0.0841, "low": 0.0831, "close": 0.0837, "volume": 3544278.3, "close_time": 1770699599999, "quote_volume": 296218.18775, "trades": 2571, "taker_buy_base": 1793096.5, "taker_buy_quote": 149941.06642 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0824, "close": 0.0826, "volume": 3754788.4, "close_time": 1770703199999, "quote_volume": 311609.92043, "trades": 2919, "taker_buy_base": 1560808.2, "taker_buy_quote": 129562.16153 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0806, "close": 0.0809, "volume": 6508395.7, "close_time": 1770706799999, "quote_volume": 531159.42632, "trades": 5258, "taker_buy_base": 2278645.1, "taker_buy_quote": 185919.81806 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0809, "high": 0.0822, "low": 0.0809, "close": 0.082, "volume": 3971647.7, "close_time": 1770710399999, "quote_volume": 324260.26489, "trades": 3555, "taker_buy_base": 2079654.0, "taker_buy_quote": 169818.6226 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0813, "close": 0.0817, "volume": 3537620.9, "close_time": 1770713999999, "quote_volume": 289258.54069, "trades": 3176, "taker_buy_base": 1337393.5, "taker_buy_quote": 109355.60624 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0816, "high": 0.0827, "low": 0.0815, "close": 0.0817, "volume": 4640060.1, "close_time": 1770717599999, "quote_volume": 380905.54032, "trades": 3079, "taker_buy_base": 2323291.7, "taker_buy_quote": 190828.88643 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0818, "high": 0.082, "low": 0.081, "close": 0.0811, "volume": 2825499.0, "close_time": 1770721199999, "quote_volume": 230108.92991, "trades": 2134, "taker_buy_base": 1199278.2, "taker_buy_quote": 97656.41712 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0811, "high": 0.0819, "low": 0.0809, "close": 0.0814, "volume": 5372016.0, "close_time": 1770724799999, "quote_volume": 436995.65006, "trades": 3057, "taker_buy_base": 3053807.3, "taker_buy_quote": 248433.24989 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0813, "high": 0.0817, "low": 0.0799, "close": 0.0801, "volume": 4599588.9, "close_time": 1770728399999, "quote_volume": 371312.4442, "trades": 3189, "taker_buy_base": 2102287.9, "taker_buy_quote": 169855.74772 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0801, "high": 0.0814, "low": 0.08, "close": 0.0812, "volume": 4540011.4, "close_time": 1770731999999, "quote_volume": 367216.01483, "trades": 3569, "taker_buy_base": 2075551.7, "taker_buy_quote": 167826.65898 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0812, "high": 0.0819, "low": 0.08, "close": 0.0806, "volume": 9258597.9, "close_time": 1770735599999, "quote_volume": 749132.82153, "trades": 9419, "taker_buy_base": 4097093.1, "taker_buy_quote": 331515.99128 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0806, "high": 0.0822, "low": 0.0803, "close": 0.0818, "volume": 6837222.4, "close_time": 1770739199999, "quote_volume": 556574.5916, "trades": 8487, "taker_buy_base": 2734978.7, "taker_buy_quote": 222624.10729 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0818, "high": 0.0829, "low": 0.0813, "close": 0.0818, "volume": 6722427.3, "close_time": 1770742799999, "quote_volume": 551970.17003, "trades": 5832, "taker_buy_base": 2843632.2, "taker_buy_quote": 233613.19593 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0812, "close": 0.0818, "volume": 5585709.4, "close_time": 1770746399999, "quote_volume": 456462.93088, "trades": 4415, "taker_buy_base": 2293230.4, "taker_buy_quote": 187417.10039 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0792, "close": 0.0803, "volume": 6117251.8, "close_time": 1770749999999, "quote_volume": 492685.36973, "trades": 4500, "taker_buy_base": 2244252.5, "taker_buy_quote": 180659.28504 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0804, "high": 0.0811, "low": 0.0799, "close": 0.0807, "volume": 4208357.1, "close_time": 1770753599999, "quote_volume": 338518.36805, "trades": 4192, "taker_buy_base": 1796763.6, "taker_buy_quote": 144586.14835 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0807, "high": 0.0813, "low": 0.0806, "close": 0.0811, "volume": 3688144.2, "close_time": 1770757199999, "quote_volume": 298713.92848, "trades": 3373, "taker_buy_base": 1418620.4, "taker_buy_quote": 114883.08002 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.081, "high": 0.0814, "low": 0.0804, "close": 0.0808, "volume": 2235929.1, "close_time": 1770760799999, "quote_volume": 180730.05421, "trades": 2372, "taker_buy_base": 1095560.3, "taker_buy_quote": 88554.93701 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0808, "high": 0.0819, "low": 0.0808, "close": 0.0813, "volume": 2908996.9, "close_time": 1770764399999, "quote_volume": 236558.40324, "trades": 2421, "taker_buy_base": 1585037.8, "taker_buy_quote": 128887.22116 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0809, "close": 0.0812, "volume": 1565243.6, "close_time": 1770767999999, "quote_volume": 126997.86099, "trades": 1590, "taker_buy_base": 771617.2, "taker_buy_quote": 62602.77144 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0812, "high": 0.0837, "low": 0.081, "close": 0.0829, "volume": 7394506.8, "close_time": 1770771599999, "quote_volume": 611673.29443, "trades": 4074, "taker_buy_base": 3829230.0, "taker_buy_quote": 316601.92591 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0829, "high": 0.0831, "low": 0.0807, "close": 0.0816, "volume": 6734998.8, "close_time": 1770775199999, "quote_volume": 549407.1078, "trades": 3726, "taker_buy_base": 2723349.0, "taker_buy_quote": 222017.83059 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0815, "high": 0.0821, "low": 0.0808, "close": 0.0808, "volume": 2956207.1, "close_time": 1770778799999, "quote_volume": 241169.28154, "trades": 2335, "taker_buy_base": 1119581.2, "taker_buy_quote": 91411.32373 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0809, "high": 0.0815, "low": 0.0799, "close": 0.0809, "volume": 4924759.7, "close_time": 1770782399999, "quote_volume": 397527.79546, "trades": 3330, "taker_buy_base": 2388434.8, "taker_buy_quote": 192913.68004 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.081, "high": 0.0814, "low": 0.0798, "close": 0.0801, "volume": 8601153.4, "close_time": 1770785999999, "quote_volume": 693918.03495, "trades": 5908, "taker_buy_base": 4792621.9, "taker_buy_quote": 386794.84224 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0797, "close": 0.0799, "volume": 3034544.8, "close_time": 1770789599999, "quote_volume": 243489.05363, "trades": 2360, "taker_buy_base": 1256872.3, "taker_buy_quote": 100893.33547 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0798, "high": 0.0814, "low": 0.0793, "close": 0.0804, "volume": 8757358.2, "close_time": 1770793199999, "quote_volume": 702951.38676, "trades": 5336, "taker_buy_base": 3906508.8, "taker_buy_quote": 313511.65502 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0787, "close": 0.0791, "volume": 6723331.2, "close_time": 1770796799999, "quote_volume": 534423.0242, "trades": 4188, "taker_buy_base": 3438410.4, "taker_buy_quote": 273531.90885 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0791, "high": 0.0803, "low": 0.0789, "close": 0.0802, "volume": 3389882.1, "close_time": 1770800399999, "quote_volume": 269517.70638, "trades": 2782, "taker_buy_base": 1806192.1, "taker_buy_quote": 143672.15645 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0794, "close": 0.0796, "volume": 2468744.7, "close_time": 1770803999999, "quote_volume": 197105.69338, "trades": 1775, "taker_buy_base": 1034090.9, "taker_buy_quote": 82577.71283 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0796, "high": 0.0801, "low": 0.0789, "close": 0.0791, "volume": 6550261.3, "close_time": 1770807599999, "quote_volume": 519370.63223, "trades": 3238, "taker_buy_base": 3394783.5, "taker_buy_quote": 269264.2449 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0792, "high": 0.0798, "low": 0.0791, "close": 0.0796, "volume": 1558592.2, "close_time": 1770811199999, "quote_volume": 123627.54824, "trades": 1655, "taker_buy_base": 774715.4, "taker_buy_quote": 61464.95545 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0796, "high": 0.0808, "low": 0.0792, "close": 0.0806, "volume": 3820164.6, "close_time": 1770814799999, "quote_volume": 305692.75281, "trades": 2562, "taker_buy_base": 1845179.3, "taker_buy_quote": 147675.63135 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0806, "high": 0.0815, "low": 0.08, "close": 0.0815, "volume": 6185214.4, "close_time": 1770818399999, "quote_volume": 499356.83458, "trades": 5134, "taker_buy_base": 3121143.3, "taker_buy_quote": 252056.66453 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0816, "high": 0.0839, "low": 0.0804, "close": 0.0808, "volume": 15906193.8, "close_time": 1770821999999, "quote_volume": 1305465.09692, "trades": 12481, "taker_buy_base": 7825666.6, "taker_buy_quote": 643146.07912 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0808, "high": 0.0813, "low": 0.0783, "close": 0.0796, "volume": 13486726.4, "close_time": 1770825599999, "quote_volume": 1072759.25192, "trades": 11104, "taker_buy_base": 5575720.7, "taker_buy_quote": 444000.14787 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0797, "high": 0.0809, "low": 0.0787, "close": 0.0789, "volume": 7811685.7, "close_time": 1770829199999, "quote_volume": 623002.44959, "trades": 6222, "taker_buy_base": 3647080.4, "taker_buy_quote": 291110.57514 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0788, "high": 0.0808, "low": 0.0784, "close": 0.0801, "volume": 5987587.8, "close_time": 1770832799999, "quote_volume": 477563.18625, "trades": 5229, "taker_buy_base": 2937289.4, "taker_buy_quote": 234282.22715 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0802, "high": 0.0816, "low": 0.0793, "close": 0.0812, "volume": 5050253.1, "close_time": 1770836399999, "quote_volume": 406739.24807, "trades": 4143, "taker_buy_base": 2450132.0, "taker_buy_quote": 197398.40202 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0813, "high": 0.0818, "low": 0.0807, "close": 0.081, "volume": 5562669.0, "close_time": 1770839999999, "quote_volume": 452442.27649, "trades": 4162, "taker_buy_base": 2809177.4, "taker_buy_quote": 228485.63487 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0809, "high": 0.0817, "low": 0.08, "close": 0.0815, "volume": 3812892.5, "close_time": 1770843599999, "quote_volume": 308145.80169, "trades": 2565, "taker_buy_base": 1959418.0, "taker_buy_quote": 158351.14344 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0815, "high": 0.0851, "low": 0.0812, "close": 0.0836, "volume": 11818615.9, "close_time": 1770847199999, "quote_volume": 987487.79794, "trades": 6960, "taker_buy_base": 6304093.3, "taker_buy_quote": 526611.66253 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0825, "close": 0.0826, "volume": 6085031.6, "close_time": 1770850799999, "quote_volume": 506581.02682, "trades": 4013, "taker_buy_base": 3188419.5, "taker_buy_quote": 265457.52142 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0826, "high": 0.0843, "low": 0.0814, "close": 0.0818, "volume": 11400608.5, "close_time": 1770854399999, "quote_volume": 944113.50805, "trades": 6856, "taker_buy_base": 4956542.6, "taker_buy_quote": 411046.1708 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0818, "high": 0.0843, "low": 0.0818, "close": 0.0837, "volume": 5999232.0, "close_time": 1770857999999, "quote_volume": 498974.53349, "trades": 4689, "taker_buy_base": 3134982.1, "taker_buy_quote": 260721.78285 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0837, "high": 0.0856, "low": 0.0835, "close": 0.0846, "volume": 9508809.6, "close_time": 1770861599999, "quote_volume": 804659.14621, "trades": 5649, "taker_buy_base": 4335857.6, "taker_buy_quote": 367067.81475 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0846, "high": 0.0881, "low": 0.0843, "close": 0.0868, "volume": 14838096.6, "close_time": 1770865199999, "quote_volume": 1284979.55712, "trades": 7056, "taker_buy_base": 8347946.2, "taker_buy_quote": 723128.29173 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0868, "high": 0.089, "low": 0.0864, "close": 0.0881, "volume": 11889156.7, "close_time": 1770868799999, "quote_volume": 1044952.51762, "trades": 7575, "taker_buy_base": 5978231.9, "taker_buy_quote": 525821.09549 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0881, "high": 0.0911, "low": 0.0876, "close": 0.0903, "volume": 14330899.9, "close_time": 1770872399999, "quote_volume": 1281293.5614, "trades": 10294, "taker_buy_base": 7496221.1, "taker_buy_quote": 670698.92654 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0903, "high": 0.0946, "low": 0.0903, "close": 0.092, "volume": 46272777.1, "close_time": 1770875999999, "quote_volume": 4300893.03032, "trades": 27258, "taker_buy_base": 23738902.7, "taker_buy_quote": 2204123.68525 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.092, "high": 0.0955, "low": 0.092, "close": 0.0939, "volume": 22464362.1, "close_time": 1770879599999, "quote_volume": 2108432.35814, "trades": 16480, "taker_buy_base": 12166101.5, "taker_buy_quote": 1142269.85453 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0939, "high": 0.0963, "low": 0.0928, "close": 0.096, "volume": 15499819.2, "close_time": 1770883199999, "quote_volume": 1465831.23034, "trades": 11075, "taker_buy_base": 8242457.9, "taker_buy_quote": 779299.66843 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0938, "close": 0.0943, "volume": 25107587.0, "close_time": 1770886799999, "quote_volume": 2391936.85136, "trades": 19986, "taker_buy_base": 11401518.2, "taker_buy_quote": 1086942.72131 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0943, "high": 0.0956, "low": 0.0924, "close": 0.0954, "volume": 15643029.7, "close_time": 1770890399999, "quote_volume": 1463961.42584, "trades": 10668, "taker_buy_base": 6888981.8, "taker_buy_quote": 645218.56257 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0955, "high": 0.0961, "low": 0.0926, "close": 0.0927, "volume": 13553252.6, "close_time": 1770893999999, "quote_volume": 1276299.96922, "trades": 8353, "taker_buy_base": 5837632.6, "taker_buy_quote": 549465.30931 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0927, "high": 0.093, "low": 0.0906, "close": 0.0919, "volume": 15201726.9, "close_time": 1770897599999, "quote_volume": 1395100.52688, "trades": 10311, "taker_buy_base": 7389446.5, "taker_buy_quote": 678338.77629 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0918, "high": 0.093, "low": 0.0887, "close": 0.0898, "volume": 15471054.3, "close_time": 1770901199999, "quote_volume": 1403097.83377, "trades": 8918, "taker_buy_base": 6618110.3, "taker_buy_quote": 601622.27193 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0899, "high": 0.092, "low": 0.089, "close": 0.0908, "volume": 10493209.4, "close_time": 1770904799999, "quote_volume": 948906.19704, "trades": 7637, "taker_buy_base": 5244336.4, "taker_buy_quote": 474339.95116 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0897, "close": 0.09, "volume": 7973151.2, "close_time": 1770908399999, "quote_volume": 719792.62409, "trades": 5231, "taker_buy_base": 2673943.4, "taker_buy_quote": 241357.7889 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.09, "high": 0.0905, "low": 0.0885, "close": 0.089, "volume": 8363848.5, "close_time": 1770911999999, "quote_volume": 747432.0518, "trades": 8030, "taker_buy_base": 3550694.0, "taker_buy_quote": 317697.65547 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.089, "high": 0.0913, "low": 0.0886, "close": 0.0898, "volume": 10888085.8, "close_time": 1770915599999, "quote_volume": 976977.62661, "trades": 11066, "taker_buy_base": 5775881.1, "taker_buy_quote": 518491.8208 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0877, "close": 0.0879, "volume": 8189433.6, "close_time": 1770919199999, "quote_volume": 727531.3206, "trades": 6867, "taker_buy_base": 3898642.0, "taker_buy_quote": 346591.01224 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0869, "close": 0.0871, "volume": 6953216.2, "close_time": 1770922799999, "quote_volume": 608755.39278, "trades": 5960, "taker_buy_base": 3060552.6, "taker_buy_quote": 268148.42613 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.087, "high": 0.0911, "low": 0.087, "close": 0.0894, "volume": 10037735.5, "close_time": 1770926399999, "quote_volume": 898074.34328, "trades": 7843, "taker_buy_base": 4992524.6, "taker_buy_quote": 445889.04891 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0893, "high": 0.0899, "low": 0.088, "close": 0.088, "volume": 4673103.4, "close_time": 1770929999999, "quote_volume": 415857.55593, "trades": 4179, "taker_buy_base": 2601287.9, "taker_buy_quote": 231716.60802 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.088, "high": 0.0889, "low": 0.0879, "close": 0.0883, "volume": 3171536.8, "close_time": 1770933599999, "quote_volume": 280216.24903, "trades": 2795, "taker_buy_base": 1658314.2, "taker_buy_quote": 146565.3917 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0884, "high": 0.0914, "low": 0.0876, "close": 0.091, "volume": 4685021.3, "close_time": 1770937199999, "quote_volume": 417356.91855, "trades": 4292, "taker_buy_base": 2549662.4, "taker_buy_quote": 227374.59642 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.091, "high": 0.0922, "low": 0.0904, "close": 0.092, "volume": 13962296.9, "close_time": 1770940799999, "quote_volume": 1273116.57526, "trades": 6846, "taker_buy_base": 6371323.0, "taker_buy_quote": 581377.97675 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.092, "high": 0.092, "low": 0.0888, "close": 0.089, "volume": 8149107.7, "close_time": 1770944399999, "quote_volume": 734374.34649, "trades": 5288, "taker_buy_base": 2969016.2, "taker_buy_quote": 267700.63961 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.089, "high": 0.09, "low": 0.0889, "close": 0.0892, "volume": 3061982.0, "close_time": 1770947999999, "quote_volume": 273755.48108, "trades": 2857, "taker_buy_base": 1565063.2, "taker_buy_quote": 139925.63725 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0885, "close": 0.0896, "volume": 3198601.1, "close_time": 1770951599999, "quote_volume": 284603.90151, "trades": 2718, "taker_buy_base": 1675458.7, "taker_buy_quote": 149088.6945 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0877, "close": 0.0881, "volume": 6251440.9, "close_time": 1770955199999, "quote_volume": 553409.74585, "trades": 3849, "taker_buy_base": 2495841.2, "taker_buy_quote": 221077.7189 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0877, "close": 0.088, "volume": 2502795.1, "close_time": 1770958799999, "quote_volume": 220566.98836, "trades": 2840, "taker_buy_base": 1169332.6, "taker_buy_quote": 103056.90097 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.088, "high": 0.0883, "low": 0.0865, "close": 0.0868, "volume": 4282376.3, "close_time": 1770962399999, "quote_volume": 374108.77218, "trades": 3234, "taker_buy_base": 1793205.7, "taker_buy_quote": 156699.76495 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0869, "high": 0.0876, "low": 0.086, "close": 0.0873, "volume": 5949942.5, "close_time": 1770965999999, "quote_volume": 515960.21489, "trades": 4723, "taker_buy_base": 3479064.2, "taker_buy_quote": 301788.58213 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0873, "high": 0.0891, "low": 0.0873, "close": 0.0886, "volume": 4160846.6, "close_time": 1770969599999, "quote_volume": 367771.53467, "trades": 3701, "taker_buy_base": 2180274.6, "taker_buy_quote": 192658.90993 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0886, "high": 0.0898, "low": 0.0886, "close": 0.0893, "volume": 2844532.1, "close_time": 1770973199999, "quote_volume": 253735.65963, "trades": 2985, "taker_buy_base": 1494411.8, "taker_buy_quote": 133236.07251 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0892, "high": 0.09, "low": 0.0887, "close": 0.0897, "volume": 2326189.6, "close_time": 1770976799999, "quote_volume": 207729.83358, "trades": 2420, "taker_buy_base": 1159208.9, "taker_buy_quote": 103484.27622 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0898, "high": 0.0912, "low": 0.0897, "close": 0.0907, "volume": 3499290.0, "close_time": 1770980399999, "quote_volume": 316866.88321, "trades": 3114, "taker_buy_base": 1666305.9, "taker_buy_quote": 150954.57736 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0907, "high": 0.091, "low": 0.0899, "close": 0.0902, "volume": 3607430.2, "close_time": 1770983999999, "quote_volume": 326166.89346, "trades": 2866, "taker_buy_base": 1232926.6, "taker_buy_quote": 111439.50692 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0903, "high": 0.0908, "low": 0.0889, "close": 0.0905, "volume": 3842862.4, "close_time": 1770987599999, "quote_volume": 345166.24365, "trades": 2592, "taker_buy_base": 1640888.6, "taker_buy_quote": 147772.09785 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0906, "high": 0.0924, "low": 0.0901, "close": 0.0916, "volume": 7159948.1, "close_time": 1770991199999, "quote_volume": 653100.09254, "trades": 4672, "taker_buy_base": 4312847.3, "taker_buy_quote": 393530.42272 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0916, "high": 0.0939, "low": 0.0912, "close": 0.0922, "volume": 11865194.7, "close_time": 1770994799999, "quote_volume": 1096932.54117, "trades": 9231, "taker_buy_base": 6887698.8, "taker_buy_quote": 636810.36867 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0923, "high": 0.0969, "low": 0.0922, "close": 0.0965, "volume": 17201761.8, "close_time": 1770998399999, "quote_volume": 1635273.81402, "trades": 15533, "taker_buy_base": 9562350.3, "taker_buy_quote": 909371.99091 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0965, "high": 0.1017, "low": 0.0964, "close": 0.0998, "volume": 26520574.1, "close_time": 1771001999999, "quote_volume": 2642771.60733, "trades": 22411, "taker_buy_base": 13579248.0, "taker_buy_quote": 1351690.61452 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0998, "high": 0.1009, "low": 0.0987, "close": 0.1002, "volume": 7842344.9, "close_time": 1771005599999, "quote_volume": 781391.45217, "trades": 8517, "taker_buy_base": 3660118.0, "taker_buy_quote": 364742.95914 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1001, "high": 0.1005, "low": 0.0987, "close": 0.1, "volume": 5995462.8, "close_time": 1771009199999, "quote_volume": 598144.27673, "trades": 6895, "taker_buy_base": 2978187.7, "taker_buy_quote": 297263.68205 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1, "high": 0.1002, "low": 0.0977, "close": 0.0979, "volume": 9813227.4, "close_time": 1771012799999, "quote_volume": 972219.41793, "trades": 6192, "taker_buy_base": 3888349.0, "taker_buy_quote": 386434.9844 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0979, "high": 0.0984, "low": 0.0972, "close": 0.0977, "volume": 7216801.0, "close_time": 1771016399999, "quote_volume": 705581.17794, "trades": 4159, "taker_buy_base": 2567236.3, "taker_buy_quote": 251294.07182 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0977, "high": 0.0986, "low": 0.0974, "close": 0.0984, "volume": 2981529.8, "close_time": 1771019999999, "quote_volume": 292698.75525, "trades": 3253, "taker_buy_base": 1573498.1, "taker_buy_quote": 154518.9596 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0984, "high": 0.0987, "low": 0.0977, "close": 0.0979, "volume": 1182530.6, "close_time": 1771023599999, "quote_volume": 116170.2578, "trades": 2408, "taker_buy_base": 492434.3, "taker_buy_quote": 48431.6904 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.098, "high": 0.0981, "low": 0.0972, "close": 0.0972, "volume": 2458719.3, "close_time": 1771027199999, "quote_volume": 240168.80292, "trades": 2201, "taker_buy_base": 746558.4, "taker_buy_quote": 72977.3637 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0972, "high": 0.1004, "low": 0.0972, "close": 0.0992, "volume": 5532722.2, "close_time": 1771030799999, "quote_volume": 547358.76133, "trades": 4975, "taker_buy_base": 2834626.6, "taker_buy_quote": 280858.01956 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0993, "high": 0.1015, "low": 0.0986, "close": 0.1014, "volume": 4846435.1, "close_time": 1771034399999, "quote_volume": 485556.87845, "trades": 4657, "taker_buy_base": 2573231.3, "taker_buy_quote": 257858.18575 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1014, "high": 0.1049, "low": 0.1012, "close": 0.1027, "volume": 23468008.2, "close_time": 1771037999999, "quote_volume": 2414398.02591, "trades": 15801, "taker_buy_base": 11677797.3, "taker_buy_quote": 1202576.28664 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1026, "high": 0.1038, "low": 0.1009, "close": 0.101, "volume": 6774867.3, "close_time": 1771041599999, "quote_volume": 692366.18575, "trades": 5085, "taker_buy_base": 2605701.0, "taker_buy_quote": 266428.23209 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1011, "high": 0.1012, "low": 0.0997, "close": 0.1, "volume": 2877211.3, "close_time": 1771045199999, "quote_volume": 289197.66242, "trades": 3439, "taker_buy_base": 1252447.9, "taker_buy_quote": 125966.16936 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1, "high": 0.1005, "low": 0.0991, "close": 0.0992, "volume": 5162938.7, "close_time": 1771048799999, "quote_volume": 514452.00349, "trades": 3328, "taker_buy_base": 1577118.0, "taker_buy_quote": 157157.49641 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0992, "high": 0.0997, "low": 0.0987, "close": 0.0992, "volume": 2267601.5, "close_time": 1771052399999, "quote_volume": 224824.1076, "trades": 2361, "taker_buy_base": 1136020.7, "taker_buy_quote": 112652.78037 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0987, "close": 0.0993, "volume": 1804610.4, "close_time": 1771055999999, "quote_volume": 179103.9089, "trades": 2226, "taker_buy_base": 1018319.8, "taker_buy_quote": 101087.65915 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0993, "high": 0.0997, "low": 0.0967, "close": 0.098, "volume": 11053608.0, "close_time": 1771059599999, "quote_volume": 1083908.94288, "trades": 6863, "taker_buy_base": 4375314.6, "taker_buy_quote": 428598.36305 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.098, "high": 0.0984, "low": 0.0974, "close": 0.0977, "volume": 2320706.2, "close_time": 1771063199999, "quote_volume": 227140.1441, "trades": 2060, "taker_buy_base": 865238.0, "taker_buy_quote": 84745.78905 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0977, "high": 0.0983, "low": 0.0973, "close": 0.0979, "volume": 1412623.8, "close_time": 1771066799999, "quote_volume": 138181.05867, "trades": 1580, "taker_buy_base": 726952.9, "taker_buy_quote": 71144.54726 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.098, "high": 0.0992, "low": 0.0976, "close": 0.099, "volume": 5262777.2, "close_time": 1771070399999, "quote_volume": 516802.34965, "trades": 3854, "taker_buy_base": 2835550.0, "taker_buy_quote": 278456.65658 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0979, "close": 0.0979, "volume": 2294272.5, "close_time": 1771073999999, "quote_volume": 226027.04487, "trades": 2299, "taker_buy_base": 973736.2, "taker_buy_quote": 95988.22419 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.098, "high": 0.098, "low": 0.0972, "close": 0.0979, "volume": 2603036.0, "close_time": 1771077599999, "quote_volume": 254175.31466, "trades": 3177, "taker_buy_base": 1154550.6, "taker_buy_quote": 112759.63835 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0979, "high": 0.0986, "low": 0.0974, "close": 0.0982, "volume": 2565165.7, "close_time": 1771081199999, "quote_volume": 251015.50212, "trades": 2665, "taker_buy_base": 1419694.9, "taker_buy_quote": 138940.44565 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0982, "high": 0.1, "low": 0.0981, "close": 0.0992, "volume": 3608287.4, "close_time": 1771084799999, "quote_volume": 357930.16855, "trades": 3392, "taker_buy_base": 1929026.0, "taker_buy_quote": 191242.26022 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0993, "high": 0.1004, "low": 0.0987, "close": 0.1001, "volume": 5336143.4, "close_time": 1771088399999, "quote_volume": 530496.38159, "trades": 4318, "taker_buy_base": 2505873.8, "taker_buy_quote": 249341.40383 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1002, "high": 0.1017, "low": 0.0995, "close": 0.0997, "volume": 4692531.9, "close_time": 1771091999999, "quote_volume": 471799.79972, "trades": 3867, "taker_buy_base": 2036501.1, "taker_buy_quote": 205020.19417 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0998, "high": 0.1021, "low": 0.0998, "close": 0.1013, "volume": 5844457.2, "close_time": 1771095599999, "quote_volume": 590427.74118, "trades": 3581, "taker_buy_base": 2316392.0, "taker_buy_quote": 233841.91675 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1012, "high": 0.1028, "low": 0.1005, "close": 0.1022, "volume": 3518480.8, "close_time": 1771099199999, "quote_volume": 358780.28667, "trades": 2985, "taker_buy_base": 1754659.4, "taker_buy_quote": 178886.4864 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1022, "high": 0.1039, "low": 0.102, "close": 0.1034, "volume": 4247469.1, "close_time": 1771102799999, "quote_volume": 437322.4684, "trades": 3776, "taker_buy_base": 1867529.9, "taker_buy_quote": 192282.63424 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1033, "high": 0.1036, "low": 0.1018, "close": 0.1025, "volume": 4047095.1, "close_time": 1771106399999, "quote_volume": 415839.78869, "trades": 3351, "taker_buy_base": 1549271.3, "taker_buy_quote": 159328.21765 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1025, "high": 0.1037, "low": 0.102, "close": 0.1025, "volume": 6661716.4, "close_time": 1771109999999, "quote_volume": 686546.82041, "trades": 4563, "taker_buy_base": 2557347.8, "taker_buy_quote": 263411.97712 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1025, "high": 0.1028, "low": 0.1018, "close": 0.1022, "volume": 1943266.0, "close_time": 1771113599999, "quote_volume": 198740.25897, "trades": 2679, "taker_buy_base": 824616.3, "taker_buy_quote": 84331.89648 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1022, "high": 0.1032, "low": 0.1019, "close": 0.103, "volume": 2648952.1, "close_time": 1771117199999, "quote_volume": 271560.86302, "trades": 3750, "taker_buy_base": 1245086.9, "taker_buy_quote": 127648.85728 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.103, "high": 0.1038, "low": 0.1019, "close": 0.1026, "volume": 3278226.7, "close_time": 1771120799999, "quote_volume": 337501.32814, "trades": 4205, "taker_buy_base": 1445580.4, "taker_buy_quote": 148851.07174 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1027, "high": 0.1043, "low": 0.1022, "close": 0.1039, "volume": 4047402.1, "close_time": 1771124399999, "quote_volume": 417940.65183, "trades": 5578, "taker_buy_base": 1800863.8, "taker_buy_quote": 185987.46724 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1039, "high": 0.104, "low": 0.1011, "close": 0.1028, "volume": 4853749.2, "close_time": 1771127999999, "quote_volume": 496711.70938, "trades": 6369, "taker_buy_base": 2093455.7, "taker_buy_quote": 214296.75718 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1028, "high": 0.1051, "low": 0.1027, "close": 0.1034, "volume": 5588994.5, "close_time": 1771131599999, "quote_volume": 580608.09372, "trades": 7677, "taker_buy_base": 2854868.6, "taker_buy_quote": 296359.26809 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1035, "high": 0.1056, "low": 0.1034, "close": 0.1042, "volume": 3912980.1, "close_time": 1771135199999, "quote_volume": 409846.11081, "trades": 5343, "taker_buy_base": 1915090.1, "taker_buy_quote": 200652.54112 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1042, "high": 0.1043, "low": 0.1019, "close": 0.1026, "volume": 2519710.3, "close_time": 1771138799999, "quote_volume": 259828.52501, "trades": 3230, "taker_buy_base": 985998.3, "taker_buy_quote": 101680.18866 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1026, "high": 0.1045, "low": 0.1024, "close": 0.1034, "volume": 3855909.6, "close_time": 1771142399999, "quote_volume": 398734.01745, "trades": 4695, "taker_buy_base": 1952380.8, "taker_buy_quote": 201854.24159 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1034, "high": 0.1042, "low": 0.1008, "close": 0.1017, "volume": 4323932.4, "close_time": 1771145999999, "quote_volume": 441690.291, "trades": 5719, "taker_buy_base": 1746873.2, "taker_buy_quote": 178231.00132 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1016, "high": 0.102, "low": 0.1009, "close": 0.1012, "volume": 2002465.5, "close_time": 1771149599999, "quote_volume": 203054.60306, "trades": 2640, "taker_buy_base": 676521.2, "taker_buy_quote": 68594.72433 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1012, "high": 0.1015, "low": 0.1004, "close": 0.1013, "volume": 2248084.8, "close_time": 1771153199999, "quote_volume": 227054.62467, "trades": 3695, "taker_buy_base": 976944.0, "taker_buy_quote": 98715.14199 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1014, "high": 0.1017, "low": 0.1011, "close": 0.1014, "volume": 891646.1, "close_time": 1771156799999, "quote_volume": 90388.25812, "trades": 1802, "taker_buy_base": 424564.9, "taker_buy_quote": 43046.24053 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1014, "high": 0.1021, "low": 0.0978, "close": 0.098, "volume": 8600809.8, "close_time": 1771160399999, "quote_volume": 855355.84874, "trades": 9509, "taker_buy_base": 3510501.1, "taker_buy_quote": 349207.06679 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.098, "high": 0.0992, "low": 0.0974, "close": 0.0978, "volume": 5308461.0, "close_time": 1771163999999, "quote_volume": 522068.56913, "trades": 8095, "taker_buy_base": 2232581.8, "taker_buy_quote": 219583.71538 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0978, "high": 0.0989, "low": 0.0977, "close": 0.0988, "volume": 2506533.0, "close_time": 1771167599999, "quote_volume": 246372.14245, "trades": 3996, "taker_buy_base": 1263010.3, "taker_buy_quote": 124146.73169 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0981, "close": 0.0985, "volume": 1116256.8, "close_time": 1771171199999, "quote_volume": 110090.10848, "trades": 2230, "taker_buy_base": 527903.4, "taker_buy_quote": 52090.6139 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0975, "close": 0.0979, "volume": 1748055.4, "close_time": 1771174799999, "quote_volume": 171334.92584, "trades": 2878, "taker_buy_base": 777432.8, "taker_buy_quote": 76190.27019 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0978, "high": 0.0981, "low": 0.0958, "close": 0.0967, "volume": 5266062.6, "close_time": 1771178399999, "quote_volume": 509178.34643, "trades": 5712, "taker_buy_base": 1918690.4, "taker_buy_quote": 185482.36952 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0966, "high": 0.097, "low": 0.0948, "close": 0.0952, "volume": 3552102.6, "close_time": 1771181999999, "quote_volume": 339974.89104, "trades": 4515, "taker_buy_base": 1355452.0, "taker_buy_quote": 129762.93605 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0952, "high": 0.0961, "low": 0.095, "close": 0.0957, "volume": 2643236.3, "close_time": 1771185599999, "quote_volume": 252337.95583, "trades": 3958, "taker_buy_base": 1233277.9, "taker_buy_quote": 117758.55151 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0957, "high": 0.0973, "low": 0.0953, "close": 0.0967, "volume": 2118213.4, "close_time": 1771189199999, "quote_volume": 204010.72775, "trades": 2820, "taker_buy_base": 1253703.2, "taker_buy_quote": 120743.51397 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0968, "high": 0.0973, "low": 0.0964, "close": 0.0965, "volume": 1185896.7, "close_time": 1771192799999, "quote_volume": 114813.49791, "trades": 1477, "taker_buy_base": 467639.5, "taker_buy_quote": 45285.45527 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0965, "high": 0.0969, "low": 0.0962, "close": 0.0964, "volume": 1305414.8, "close_time": 1771196399999, "quote_volume": 126055.20962, "trades": 1669, "taker_buy_base": 707856.4, "taker_buy_quote": 68360.12588 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0952, "close": 0.0963, "volume": 4475610.2, "close_time": 1771199999999, "quote_volume": 428931.0912, "trades": 2818, "taker_buy_base": 1730497.4, "taker_buy_quote": 166192.28545 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0963, "high": 0.0982, "low": 0.0962, "close": 0.0971, "volume": 3600251.3, "close_time": 1771203599999, "quote_volume": 350145.6637, "trades": 3837, "taker_buy_base": 1995955.1, "taker_buy_quote": 194242.50806 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0971, "high": 0.0973, "low": 0.096, "close": 0.0965, "volume": 1951094.3, "close_time": 1771207199999, "quote_volume": 188171.56733, "trades": 2352, "taker_buy_base": 921447.4, "taker_buy_quote": 88877.67027 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0966, "high": 0.0978, "low": 0.0963, "close": 0.0965, "volume": 3341901.0, "close_time": 1771210799999, "quote_volume": 323773.86697, "trades": 3232, "taker_buy_base": 1673476.0, "taker_buy_quote": 162288.69411 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0966, "high": 0.0969, "low": 0.0959, "close": 0.0966, "volume": 1948151.5, "close_time": 1771214399999, "quote_volume": 187558.97421, "trades": 2124, "taker_buy_base": 1171893.0, "taker_buy_quote": 112855.84825 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0965, "high": 0.0971, "low": 0.0963, "close": 0.097, "volume": 941383.8, "close_time": 1771217999999, "quote_volume": 91008.49869, "trades": 1612, "taker_buy_base": 446929.3, "taker_buy_quote": 43218.61496 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.097, "high": 0.0972, "low": 0.0959, "close": 0.0962, "volume": 1290346.2, "close_time": 1771221599999, "quote_volume": 124343.0837, "trades": 1943, "taker_buy_base": 495227.1, "taker_buy_quote": 47707.00791 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0962, "high": 0.1021, "low": 0.0962, "close": 0.0998, "volume": 16383576.3, "close_time": 1771225199999, "quote_volume": 1624682.69525, "trades": 12962, "taker_buy_base": 9957625.4, "taker_buy_quote": 984469.03642 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0999, "high": 0.1032, "low": 0.099, "close": 0.1, "volume": 16922104.5, "close_time": 1771228799999, "quote_volume": 1717443.50074, "trades": 14514, "taker_buy_base": 9596252.6, "taker_buy_quote": 974284.59815 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1, "high": 0.1003, "low": 0.099, "close": 0.0994, "volume": 4184230.7, "close_time": 1771232399999, "quote_volume": 416948.42325, "trades": 4604, "taker_buy_base": 1407855.1, "taker_buy_quote": 140374.0129 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0994, "high": 0.1012, "low": 0.0994, "close": 0.1001, "volume": 2671477.5, "close_time": 1771235999999, "quote_volume": 267855.25365, "trades": 3543, "taker_buy_base": 1432661.7, "taker_buy_quote": 143684.45392 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1001, "high": 0.1015, "low": 0.0999, "close": 0.1009, "volume": 2861515.0, "close_time": 1771239599999, "quote_volume": 287855.37836, "trades": 3483, "taker_buy_base": 1151810.2, "taker_buy_quote": 115997.89666 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.101, "high": 0.1013, "low": 0.0983, "close": 0.0998, "volume": 4318550.3, "close_time": 1771243199999, "quote_volume": 430997.29483, "trades": 4778, "taker_buy_base": 1887119.1, "taker_buy_quote": 188387.28863 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0997, "high": 0.1038, "low": 0.0997, "close": 0.1036, "volume": 10681117.3, "close_time": 1771246799999, "quote_volume": 1092617.97629, "trades": 9113, "taker_buy_base": 5060672.2, "taker_buy_quote": 517877.91364 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1037, "high": 0.1055, "low": 0.1003, "close": 0.1007, "volume": 18910380.0, "close_time": 1771250399999, "quote_volume": 1950622.04091, "trades": 15154, "taker_buy_base": 7952522.5, "taker_buy_quote": 821856.21498 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1008, "high": 0.1018, "low": 0.0995, "close": 0.1006, "volume": 6452839.7, "close_time": 1771253999999, "quote_volume": 649757.75561, "trades": 6896, "taker_buy_base": 3034760.9, "taker_buy_quote": 305895.87262 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1005, "high": 0.1012, "low": 0.0983, "close": 0.0987, "volume": 5623838.6, "close_time": 1771257599999, "quote_volume": 558302.21027, "trades": 7741, "taker_buy_base": 2767252.0, "taker_buy_quote": 274795.7112 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0987, "high": 0.1032, "low": 0.0986, "close": 0.1016, "volume": 13109580.5, "close_time": 1771261199999, "quote_volume": 1329038.50982, "trades": 12805, "taker_buy_base": 7110720.1, "taker_buy_quote": 719292.6524 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1015, "high": 0.1042, "low": 0.1, "close": 0.1033, "volume": 13811666.8, "close_time": 1771264799999, "quote_volume": 1414136.6429, "trades": 12426, "taker_buy_base": 6503579.3, "taker_buy_quote": 665912.03334 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1033, "high": 0.104, "low": 0.1011, "close": 0.1013, "volume": 4045589.9, "close_time": 1771268399999, "quote_volume": 416445.74392, "trades": 3994, "taker_buy_base": 2043618.6, "taker_buy_quote": 210417.22537 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1013, "high": 0.1021, "low": 0.101, "close": 0.1017, "volume": 3858161.1, "close_time": 1771271999999, "quote_volume": 392588.29985, "trades": 3567, "taker_buy_base": 1383421.9, "taker_buy_quote": 140661.00742 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1017, "high": 0.1045, "low": 0.1015, "close": 0.1042, "volume": 5390897.1, "close_time": 1771275599999, "quote_volume": 557148.77584, "trades": 5046, "taker_buy_base": 2743075.0, "taker_buy_quote": 283223.18026 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1042, "high": 0.1042, "low": 0.1027, "close": 0.1034, "volume": 2238202.1, "close_time": 1771279199999, "quote_volume": 231276.77655, "trades": 2619, "taker_buy_base": 1289045.3, "taker_buy_quote": 133208.02976 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1034, "high": 0.1039, "low": 0.1023, "close": 0.1024, "volume": 2875999.3, "close_time": 1771282799999, "quote_volume": 296909.11462, "trades": 3866, "taker_buy_base": 1386487.8, "taker_buy_quote": 143262.85612 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1025, "high": 0.1028, "low": 0.1019, "close": 0.1023, "volume": 1716759.8, "close_time": 1771286399999, "quote_volume": 175647.51507, "trades": 2353, "taker_buy_base": 934504.0, "taker_buy_quote": 95633.8953 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1007, "close": 0.101, "volume": 1789618.4, "close_time": 1771289999999, "quote_volume": 181550.93485, "trades": 2555, "taker_buy_base": 613158.0, "taker_buy_quote": 62240.86791 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.101, "high": 0.1014, "low": 0.1007, "close": 0.1013, "volume": 1425826.6, "close_time": 1771293599999, "quote_volume": 144271.53549, "trades": 1981, "taker_buy_base": 885623.7, "taker_buy_quote": 89610.23073 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1013, "high": 0.1017, "low": 0.1, "close": 0.101, "volume": 3049611.7, "close_time": 1771297199999, "quote_volume": 306842.92086, "trades": 3347, "taker_buy_base": 1749345.6, "taker_buy_quote": 175961.65978 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.101, "high": 0.1015, "low": 0.1002, "close": 0.1006, "volume": 2092566.8, "close_time": 1771300799999, "quote_volume": 210738.10368, "trades": 2201, "taker_buy_base": 1095280.4, "taker_buy_quote": 110325.47587 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1005, "high": 0.102, "low": 0.1003, "close": 0.1014, "volume": 4049642.4, "close_time": 1771304399999, "quote_volume": 409439.94783, "trades": 4309, "taker_buy_base": 2232403.5, "taker_buy_quote": 225763.76039 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1013, "high": 0.1014, "low": 0.0995, "close": 0.1007, "volume": 2935299.6, "close_time": 1771307999999, "quote_volume": 294672.38752, "trades": 3925, "taker_buy_base": 1064011.9, "taker_buy_quote": 106766.70554 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1006, "high": 0.1009, "low": 0.1002, "close": 0.1008, "volume": 680262.9, "close_time": 1771311599999, "quote_volume": 68500.14684, "trades": 1264, "taker_buy_base": 398977.2, "taker_buy_quote": 40183.1925 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1007, "high": 0.1009, "low": 0.1002, "close": 0.1005, "volume": 854422.4, "close_time": 1771315199999, "quote_volume": 85880.62189, "trades": 1724, "taker_buy_base": 525559.4, "taker_buy_quote": 52836.20539 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1005, "high": 0.1009, "low": 0.1, "close": 0.1002, "volume": 853195.4, "close_time": 1771318799999, "quote_volume": 85733.24966, "trades": 1805, "taker_buy_base": 403442.2, "taker_buy_quote": 40550.45875 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1002, "high": 0.1004, "low": 0.099, "close": 0.0993, "volume": 1720517.1, "close_time": 1771322399999, "quote_volume": 171147.47749, "trades": 2363, "taker_buy_base": 554022.9, "taker_buy_quote": 55118.137 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0994, "high": 0.0998, "low": 0.0966, "close": 0.0979, "volume": 10411432.8, "close_time": 1771325999999, "quote_volume": 1015961.50362, "trades": 8660, "taker_buy_base": 4721233.1, "taker_buy_quote": 460045.12783 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0978, "high": 0.0986, "low": 0.0977, "close": 0.0983, "volume": 1721016.1, "close_time": 1771329599999, "quote_volume": 168879.52027, "trades": 2428, "taker_buy_base": 942069.1, "taker_buy_quote": 92495.50139 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0982, "high": 0.0988, "low": 0.0979, "close": 0.0985, "volume": 1289867.6, "close_time": 1771333199999, "quote_volume": 126971.59576, "trades": 2270, "taker_buy_base": 539070.0, "taker_buy_quote": 53087.22011 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0985, "high": 0.0989, "low": 0.0975, "close": 0.0981, "volume": 2436843.8, "close_time": 1771336799999, "quote_volume": 238805.40529, "trades": 3071, "taker_buy_base": 1201752.5, "taker_buy_quote": 117822.42066 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.098, "high": 0.0986, "low": 0.0962, "close": 0.0965, "volume": 3410216.1, "close_time": 1771340399999, "quote_volume": 332409.53783, "trades": 6534, "taker_buy_base": 1396950.5, "taker_buy_quote": 136166.62997 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0965, "high": 0.0976, "low": 0.0956, "close": 0.0967, "volume": 5626862.7, "close_time": 1771343999999, "quote_volume": 542135.33071, "trades": 6741, "taker_buy_base": 3197278.4, "taker_buy_quote": 308124.44247 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0967, "high": 0.0983, "low": 0.0964, "close": 0.097, "volume": 3212968.7, "close_time": 1771347599999, "quote_volume": 313009.42353, "trades": 4781, "taker_buy_base": 1579976.8, "taker_buy_quote": 154001.63158 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0969, "high": 0.097, "low": 0.0953, "close": 0.0958, "volume": 2228828.2, "close_time": 1771351199999, "quote_volume": 214102.90781, "trades": 3193, "taker_buy_base": 1079738.3, "taker_buy_quote": 103710.11263 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0958, "high": 0.098, "low": 0.0956, "close": 0.0977, "volume": 2017676.6, "close_time": 1771354799999, "quote_volume": 195013.76473, "trades": 3345, "taker_buy_base": 1051645.0, "taker_buy_quote": 101730.58937 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0977, "high": 0.098, "low": 0.0973, "close": 0.0975, "volume": 962272.1, "close_time": 1771358399999, "quote_volume": 93932.74127, "trades": 1839, "taker_buy_base": 450396.9, "taker_buy_quote": 43978.54071 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0974, "high": 0.0976, "low": 0.0964, "close": 0.0968, "volume": 1796773.4, "close_time": 1771361999999, "quote_volume": 173956.3487, "trades": 3193, "taker_buy_base": 751763.5, "taker_buy_quote": 72801.91772 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0967, "high": 0.0974, "low": 0.0966, "close": 0.0969, "volume": 1039216.0, "close_time": 1771365599999, "quote_volume": 100701.49629, "trades": 1326, "taker_buy_base": 411854.9, "taker_buy_quote": 39916.51757 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0964, "close": 0.0968, "volume": 961154.5, "close_time": 1771369199999, "quote_volume": 92892.91507, "trades": 1655, "taker_buy_base": 492411.4, "taker_buy_quote": 47594.05617 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0967, "high": 0.0969, "low": 0.0962, "close": 0.0966, "volume": 900993.3, "close_time": 1771372799999, "quote_volume": 87047.71864, "trades": 1827, "taker_buy_base": 380486.6, "taker_buy_quote": 36773.56812 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0966, "high": 0.097, "low": 0.096, "close": 0.096, "volume": 1693278.4, "close_time": 1771376399999, "quote_volume": 163563.58483, "trades": 1796, "taker_buy_base": 646654.0, "taker_buy_quote": 62412.6375 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.096, "high": 0.0962, "low": 0.0952, "close": 0.0954, "volume": 1246585.2, "close_time": 1771379999999, "quote_volume": 119249.91339, "trades": 1728, "taker_buy_base": 514551.3, "taker_buy_quote": 49235.74087 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0954, "high": 0.096, "low": 0.0948, "close": 0.0951, "volume": 2889424.5, "close_time": 1771383599999, "quote_volume": 275283.81397, "trades": 2718, "taker_buy_base": 1120130.5, "taker_buy_quote": 106707.8289 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0951, "high": 0.0967, "low": 0.0951, "close": 0.0962, "volume": 1427916.4, "close_time": 1771387199999, "quote_volume": 136967.55759, "trades": 1719, "taker_buy_base": 917320.1, "taker_buy_quote": 87979.1802 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0961, "high": 0.0965, "low": 0.0956, "close": 0.0963, "volume": 2317995.3, "close_time": 1771390799999, "quote_volume": 222571.0215, "trades": 2115, "taker_buy_base": 1210466.5, "taker_buy_quote": 116247.45363 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0963, "high": 0.0973, "low": 0.0962, "close": 0.0966, "volume": 988800.2, "close_time": 1771394399999, "quote_volume": 95637.30143, "trades": 1567, "taker_buy_base": 366574.4, "taker_buy_quote": 35463.27551 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0966, "high": 0.0973, "low": 0.0965, "close": 0.097, "volume": 557747.1, "close_time": 1771397999999, "quote_volume": 54062.2664, "trades": 1168, "taker_buy_base": 306194.1, "taker_buy_quote": 29681.2401 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.097, "high": 0.0978, "low": 0.0967, "close": 0.0975, "volume": 1291961.2, "close_time": 1771401599999, "quote_volume": 125691.56197, "trades": 2004, "taker_buy_base": 536913.7, "taker_buy_quote": 52240.75135 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0976, "high": 0.0988, "low": 0.0975, "close": 0.0984, "volume": 2702326.5, "close_time": 1771405199999, "quote_volume": 265874.39457, "trades": 2820, "taker_buy_base": 1721887.2, "taker_buy_quote": 169468.52561 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0984, "high": 0.0993, "low": 0.0983, "close": 0.099, "volume": 1927513.0, "close_time": 1771408799999, "quote_volume": 190321.87791, "trades": 2845, "taker_buy_base": 949649.2, "taker_buy_quote": 93783.789 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.099, "high": 0.0995, "low": 0.0981, "close": 0.0982, "volume": 1566863.8, "close_time": 1771412399999, "quote_volume": 154820.27873, "trades": 2453, "taker_buy_base": 653448.9, "taker_buy_quote": 64603.73992 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0967, "close": 0.0975, "volume": 3163672.8, "close_time": 1771415999999, "quote_volume": 308717.02008, "trades": 3259, "taker_buy_base": 1915752.7, "taker_buy_quote": 187019.59741 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0975, "high": 0.0983, "low": 0.0969, "close": 0.0974, "volume": 2202766.7, "close_time": 1771419599999, "quote_volume": 215143.6482, "trades": 2758, "taker_buy_base": 1107540.0, "taker_buy_quote": 108260.79266 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0948, "close": 0.0954, "volume": 5186987.6, "close_time": 1771423199999, "quote_volume": 497255.15662, "trades": 4219, "taker_buy_base": 1751384.2, "taker_buy_quote": 167969.99117 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0954, "high": 0.0959, "low": 0.0939, "close": 0.0958, "volume": 6614283.3, "close_time": 1771426799999, "quote_volume": 627663.08277, "trades": 5809, "taker_buy_base": 2496973.8, "taker_buy_quote": 237554.59809 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0958, "high": 0.0986, "low": 0.0957, "close": 0.0972, "volume": 3745977.3, "close_time": 1771430399999, "quote_volume": 364853.50341, "trades": 4400, "taker_buy_base": 1954040.1, "taker_buy_quote": 190355.62539 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0946, "close": 0.0949, "volume": 3577155.0, "close_time": 1771433999999, "quote_volume": 341896.56096, "trades": 3127, "taker_buy_base": 1808481.2, "taker_buy_quote": 172540.72027 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0949, "high": 0.096, "low": 0.0947, "close": 0.0948, "volume": 1615305.9, "close_time": 1771437599999, "quote_volume": 153836.55914, "trades": 2029, "taker_buy_base": 620049.0, "taker_buy_quote": 59053.63073 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0948, "high": 0.0951, "low": 0.0937, "close": 0.0938, "volume": 2242150.2, "close_time": 1771441199999, "quote_volume": 211142.46778, "trades": 3041, "taker_buy_base": 841014.7, "taker_buy_quote": 79263.97824 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0922, "close": 0.0931, "volume": 4213075.5, "close_time": 1771444799999, "quote_volume": 391400.17203, "trades": 4279, "taker_buy_base": 1810489.2, "taker_buy_quote": 168352.49794 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.093, "high": 0.0935, "low": 0.0928, "close": 0.093, "volume": 1226118.2, "close_time": 1771448399999, "quote_volume": 114148.87856, "trades": 1700, "taker_buy_base": 388422.1, "taker_buy_quote": 36154.21603 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.093, "high": 0.0934, "low": 0.0928, "close": 0.0928, "volume": 1153395.9, "close_time": 1771451999999, "quote_volume": 107370.22143, "trades": 1671, "taker_buy_base": 382889.8, "taker_buy_quote": 35646.09223 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0928, "high": 0.0929, "low": 0.0916, "close": 0.0921, "volume": 2170744.6, "close_time": 1771455599999, "quote_volume": 199932.07571, "trades": 2248, "taker_buy_base": 994495.1, "taker_buy_quote": 91604.87325 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0916, "close": 0.0923, "volume": 1864991.6, "close_time": 1771459199999, "quote_volume": 171801.3738, "trades": 1157, "taker_buy_base": 1070705.5, "taker_buy_quote": 98690.83556 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0919, "close": 0.0919, "volume": 1506061.6, "close_time": 1771462799999, "quote_volume": 138919.482, "trades": 1956, "taker_buy_base": 823118.3, "taker_buy_quote": 75922.94821 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0919, "high": 0.0934, "low": 0.0919, "close": 0.0932, "volume": 1708084.7, "close_time": 1771466399999, "quote_volume": 158084.75466, "trades": 1823, "taker_buy_base": 993900.9, "taker_buy_quote": 92012.12948 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0926, "close": 0.0932, "volume": 839355.2, "close_time": 1771469999999, "quote_volume": 78148.62899, "trades": 899, "taker_buy_base": 370051.3, "taker_buy_quote": 34482.18027 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0932, "high": 0.0936, "low": 0.0916, "close": 0.0928, "volume": 4393280.7, "close_time": 1771473599999, "quote_volume": 406015.28551, "trades": 2985, "taker_buy_base": 1854876.6, "taker_buy_quote": 171342.2763 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0921, "close": 0.0922, "volume": 1645811.0, "close_time": 1771477199999, "quote_volume": 152515.4041, "trades": 1547, "taker_buy_base": 786653.9, "taker_buy_quote": 72930.40569 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0907, "close": 0.0909, "volume": 8658642.5, "close_time": 1771480799999, "quote_volume": 789186.95009, "trades": 2318, "taker_buy_base": 2094030.0, "taker_buy_quote": 191037.35012 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.091, "high": 0.0917, "low": 0.0905, "close": 0.0914, "volume": 3911795.3, "close_time": 1771484399999, "quote_volume": 356472.46973, "trades": 2575, "taker_buy_base": 2676356.7, "taker_buy_quote": 243922.90678 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0915, "high": 0.0918, "low": 0.091, "close": 0.0916, "volume": 2511505.0, "close_time": 1771487999999, "quote_volume": 229470.00268, "trades": 2294, "taker_buy_base": 1233702.8, "taker_buy_quote": 112733.84001 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0904, "close": 0.0908, "volume": 2314419.5, "close_time": 1771491599999, "quote_volume": 210451.8652, "trades": 2368, "taker_buy_base": 1110132.4, "taker_buy_quote": 100937.59568 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0907, "high": 0.0917, "low": 0.0907, "close": 0.0914, "volume": 1673730.7, "close_time": 1771495199999, "quote_volume": 152650.53423, "trades": 1841, "taker_buy_base": 1065474.3, "taker_buy_quote": 97173.67083 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0915, "high": 0.092, "low": 0.091, "close": 0.0917, "volume": 1316267.6, "close_time": 1771498799999, "quote_volume": 120517.54207, "trades": 2112, "taker_buy_base": 752488.0, "taker_buy_quote": 68923.76919 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0916, "high": 0.0918, "low": 0.091, "close": 0.0914, "volume": 752011.9, "close_time": 1771502399999, "quote_volume": 68664.63846, "trades": 1084, "taker_buy_base": 315629.1, "taker_buy_quote": 28841.8218 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0915, "high": 0.0918, "low": 0.0912, "close": 0.0915, "volume": 1679918.2, "close_time": 1771505999999, "quote_volume": 153667.44438, "trades": 1718, "taker_buy_base": 1005372.1, "taker_buy_quote": 91965.89194 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0888, "close": 0.0892, "volume": 5611144.1, "close_time": 1771509599999, "quote_volume": 504243.06449, "trades": 5457, "taker_buy_base": 2500975.0, "taker_buy_quote": 224457.57323 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0892, "high": 0.0908, "low": 0.0889, "close": 0.0903, "volume": 2844571.1, "close_time": 1771513199999, "quote_volume": 255262.69603, "trades": 4297, "taker_buy_base": 1532380.3, "taker_buy_quote": 137589.03262 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0903, "high": 0.091, "low": 0.0898, "close": 0.0903, "volume": 2456447.1, "close_time": 1771516799999, "quote_volume": 221972.47458, "trades": 2713, "taker_buy_base": 1038759.7, "taker_buy_quote": 93952.47856 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0903, "high": 0.0907, "low": 0.0893, "close": 0.09, "volume": 2803769.6, "close_time": 1771520399999, "quote_volume": 252335.36157, "trades": 2331, "taker_buy_base": 1340520.8, "taker_buy_quote": 120825.03621 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0899, "high": 0.0915, "low": 0.0895, "close": 0.09, "volume": 3146095.1, "close_time": 1771523999999, "quote_volume": 284073.04362, "trades": 2407, "taker_buy_base": 1366894.8, "taker_buy_quote": 123522.73863 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.09, "high": 0.092, "low": 0.0897, "close": 0.0917, "volume": 3494478.3, "close_time": 1771527599999, "quote_volume": 318446.03447, "trades": 2723, "taker_buy_base": 2210590.3, "taker_buy_quote": 201474.92476 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0917, "high": 0.0926, "low": 0.0912, "close": 0.0923, "volume": 1388784.8, "close_time": 1771531199999, "quote_volume": 127489.30096, "trades": 1937, "taker_buy_base": 734289.6, "taker_buy_quote": 67439.1539 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0922, "high": 0.0936, "low": 0.0921, "close": 0.093, "volume": 3819691.0, "close_time": 1771534799999, "quote_volume": 355767.80617, "trades": 4005, "taker_buy_base": 1918106.1, "taker_buy_quote": 178604.3419 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.093, "high": 0.0944, "low": 0.0929, "close": 0.0937, "volume": 2071625.0, "close_time": 1771538399999, "quote_volume": 194191.76159, "trades": 1905, "taker_buy_base": 909943.1, "taker_buy_quote": 85358.84707 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0937, "high": 0.0947, "low": 0.0926, "close": 0.0937, "volume": 4384834.3, "close_time": 1771541999999, "quote_volume": 410546.39789, "trades": 4305, "taker_buy_base": 1640865.9, "taker_buy_quote": 153753.38521 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0932, "close": 0.0937, "volume": 2179875.6, "close_time": 1771545599999, "quote_volume": 203968.73345, "trades": 1882, "taker_buy_base": 773577.0, "taker_buy_quote": 72419.5779 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0937, "high": 0.0944, "low": 0.0932, "close": 0.0943, "volume": 2098181.7, "close_time": 1771549199999, "quote_volume": 197071.80558, "trades": 2353, "taker_buy_base": 1104817.5, "taker_buy_quote": 103795.51698 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0943, "high": 0.0951, "low": 0.0939, "close": 0.0948, "volume": 6194255.4, "close_time": 1771552799999, "quote_volume": 586164.28891, "trades": 3084, "taker_buy_base": 4288970.0, "taker_buy_quote": 405989.12667 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0948, "high": 0.0951, "low": 0.0937, "close": 0.0937, "volume": 2897604.2, "close_time": 1771556399999, "quote_volume": 273524.11409, "trades": 2697, "taker_buy_base": 773955.5, "taker_buy_quote": 73079.09279 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0938, "high": 0.0946, "low": 0.0936, "close": 0.0939, "volume": 1821035.7, "close_time": 1771559999999, "quote_volume": 171302.3624, "trades": 2323, "taker_buy_base": 619835.9, "taker_buy_quote": 58324.16791 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.094, "high": 0.094, "low": 0.0926, "close": 0.0934, "volume": 2492611.9, "close_time": 1771563599999, "quote_volume": 232538.14541, "trades": 2521, "taker_buy_base": 1415079.7, "taker_buy_quote": 131970.2219 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0934, "high": 0.0948, "low": 0.0932, "close": 0.0941, "volume": 1841960.5, "close_time": 1771567199999, "quote_volume": 172756.55106, "trades": 2207, "taker_buy_base": 649081.4, "taker_buy_quote": 60967.79194 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0934, "close": 0.0937, "volume": 1124000.6, "close_time": 1771570799999, "quote_volume": 105495.46944, "trades": 1436, "taker_buy_base": 361241.2, "taker_buy_quote": 33927.01118 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0924, "close": 0.0925, "volume": 1154945.7, "close_time": 1771574399999, "quote_volume": 107453.52302, "trades": 1456, "taker_buy_base": 422392.6, "taker_buy_quote": 39336.01956 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0926, "high": 0.0932, "low": 0.0924, "close": 0.093, "volume": 872871.6, "close_time": 1771577999999, "quote_volume": 81038.10181, "trades": 1246, "taker_buy_base": 449241.6, "taker_buy_quote": 41725.81375 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.093, "high": 0.0938, "low": 0.093, "close": 0.0935, "volume": 1314989.4, "close_time": 1771581599999, "quote_volume": 122869.34186, "trades": 1614, "taker_buy_base": 601541.8, "taker_buy_quote": 56217.9825 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0935, "high": 0.0945, "low": 0.0935, "close": 0.0938, "volume": 1623400.6, "close_time": 1771585199999, "quote_volume": 152627.96394, "trades": 2174, "taker_buy_base": 631782.6, "taker_buy_quote": 59416.24614 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0929, "close": 0.0932, "volume": 1181942.2, "close_time": 1771588799999, "quote_volume": 110353.42056, "trades": 2232, "taker_buy_base": 410789.0, "taker_buy_quote": 38363.06153 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0932, "high": 0.0944, "low": 0.0931, "close": 0.094, "volume": 1220249.0, "close_time": 1771592399999, "quote_volume": 114515.31038, "trades": 1772, "taker_buy_base": 752293.8, "taker_buy_quote": 70613.37777 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.094, "high": 0.094, "low": 0.0918, "close": 0.0924, "volume": 2045416.0, "close_time": 1771595999999, "quote_volume": 189767.50564, "trades": 3124, "taker_buy_base": 801639.0, "taker_buy_quote": 74308.71883 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0924, "high": 0.0936, "low": 0.0918, "close": 0.0929, "volume": 3490386.1, "close_time": 1771599599999, "quote_volume": 323590.31448, "trades": 4773, "taker_buy_base": 1491584.1, "taker_buy_quote": 138362.33364 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0929, "high": 0.0957, "low": 0.0929, "close": 0.0955, "volume": 10234380.4, "close_time": 1771603199999, "quote_volume": 966670.77833, "trades": 12571, "taker_buy_base": 4728117.8, "taker_buy_quote": 446528.09563 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0954, "high": 0.096, "low": 0.0946, "close": 0.0955, "volume": 4740025.5, "close_time": 1771606799999, "quote_volume": 452173.94411, "trades": 6522, "taker_buy_base": 1963311.8, "taker_buy_quote": 187446.156 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0954, "high": 0.0956, "low": 0.093, "close": 0.0956, "volume": 4535342.8, "close_time": 1771610399999, "quote_volume": 427568.07957, "trades": 6329, "taker_buy_base": 1955110.3, "taker_buy_quote": 184365.72592 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0955, "high": 0.0963, "low": 0.0949, "close": 0.096, "volume": 4599413.4, "close_time": 1771613999999, "quote_volume": 439505.47348, "trades": 6032, "taker_buy_base": 2069026.2, "taker_buy_quote": 197890.29707 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.096, "high": 0.0964, "low": 0.0949, "close": 0.0952, "volume": 1759338.4, "close_time": 1771617599999, "quote_volume": 168000.19834, "trades": 1909, "taker_buy_base": 559278.6, "taker_buy_quote": 53547.39158 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0952, "high": 0.0958, "low": 0.0944, "close": 0.095, "volume": 1822684.5, "close_time": 1771621199999, "quote_volume": 173186.51639, "trades": 2613, "taker_buy_base": 929973.7, "taker_buy_quote": 88391.73941 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0949, "high": 0.0951, "low": 0.0942, "close": 0.0946, "volume": 1965639.4, "close_time": 1771624799999, "quote_volume": 185992.21311, "trades": 1984, "taker_buy_base": 750756.2, "taker_buy_quote": 71065.293 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0947, "high": 0.0958, "low": 0.0942, "close": 0.0956, "volume": 1250952.2, "close_time": 1771628399999, "quote_volume": 118616.72553, "trades": 1856, "taker_buy_base": 599892.7, "taker_buy_quote": 56926.92108 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0949, "close": 0.0952, "volume": 1584207.4, "close_time": 1771631999999, "quote_volume": 150801.06809, "trades": 1528, "taker_buy_base": 577533.4, "taker_buy_quote": 54984.19127 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0952, "high": 0.0956, "low": 0.0939, "close": 0.0941, "volume": 1387943.2, "close_time": 1771635599999, "quote_volume": 131361.53488, "trades": 1667, "taker_buy_base": 457982.6, "taker_buy_quote": 43365.42883 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.094, "high": 0.0947, "low": 0.094, "close": 0.0945, "volume": 590313.9, "close_time": 1771639199999, "quote_volume": 55751.30447, "trades": 1014, "taker_buy_base": 289887.1, "taker_buy_quote": 27377.94937 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0945, "high": 0.0953, "low": 0.0943, "close": 0.0948, "volume": 1308868.1, "close_time": 1771642799999, "quote_volume": 123995.70771, "trades": 1386, "taker_buy_base": 421681.2, "taker_buy_quote": 39960.31756 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0948, "high": 0.0951, "low": 0.094, "close": 0.0948, "volume": 1411372.9, "close_time": 1771646399999, "quote_volume": 133537.834, "trades": 2372, "taker_buy_base": 591926.9, "taker_buy_quote": 56020.63324 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0948, "high": 0.0955, "low": 0.0946, "close": 0.0954, "volume": 542909.5, "close_time": 1771649999999, "quote_volume": 51583.08318, "trades": 1100, "taker_buy_base": 331149.7, "taker_buy_quote": 31454.3725 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0953, "high": 0.0978, "low": 0.0953, "close": 0.0963, "volume": 5068812.3, "close_time": 1771653599999, "quote_volume": 490567.6825, "trades": 4590, "taker_buy_base": 2720672.5, "taker_buy_quote": 263135.04484 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0954, "close": 0.096, "volume": 1261525.1, "close_time": 1771657199999, "quote_volume": 121171.36648, "trades": 1699, "taker_buy_base": 594499.7, "taker_buy_quote": 57114.54666 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.096, "high": 0.0978, "low": 0.0959, "close": 0.0968, "volume": 2750146.5, "close_time": 1771660799999, "quote_volume": 266615.63348, "trades": 2833, "taker_buy_base": 1628222.9, "taker_buy_quote": 157861.76965 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0969, "high": 0.1004, "low": 0.0967, "close": 0.0998, "volume": 4393086.3, "close_time": 1771664399999, "quote_volume": 435064.20279, "trades": 4747, "taker_buy_base": 2195379.6, "taker_buy_quote": 217328.85504 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0999, "high": 0.101, "low": 0.0991, "close": 0.0992, "volume": 6549593.3, "close_time": 1771667999999, "quote_volume": 655587.81253, "trades": 7494, "taker_buy_base": 2934371.4, "taker_buy_quote": 293838.10224 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0992, "high": 0.1003, "low": 0.0991, "close": 0.0998, "volume": 2552923.9, "close_time": 1771671599999, "quote_volume": 254379.1393, "trades": 2907, "taker_buy_base": 1172536.7, "taker_buy_quote": 116852.42648 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0998, "high": 0.1002, "low": 0.0986, "close": 0.0989, "volume": 2094535.9, "close_time": 1771675199999, "quote_volume": 208150.26774, "trades": 2459, "taker_buy_base": 913655.3, "taker_buy_quote": 90784.51011 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0989, "high": 0.099, "low": 0.0981, "close": 0.0983, "volume": 1151639.7, "close_time": 1771678799999, "quote_volume": 113466.9865, "trades": 1565, "taker_buy_base": 361331.5, "taker_buy_quote": 35602.76084 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0984, "high": 0.0993, "low": 0.0981, "close": 0.0992, "volume": 891426.0, "close_time": 1771682399999, "quote_volume": 87953.12984, "trades": 1252, "taker_buy_base": 462990.6, "taker_buy_quote": 45686.74479 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0993, "high": 0.0999, "low": 0.099, "close": 0.0993, "volume": 2418203.0, "close_time": 1771685999999, "quote_volume": 240404.82139, "trades": 3276, "taker_buy_base": 1137228.4, "taker_buy_quote": 113083.11398 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0993, "high": 0.1006, "low": 0.099, "close": 0.0999, "volume": 6090119.0, "close_time": 1771689599999, "quote_volume": 607746.23627, "trades": 4315, "taker_buy_base": 3341960.5, "taker_buy_quote": 333479.97572 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0998, "high": 0.1, "low": 0.098, "close": 0.0987, "volume": 3514801.0, "close_time": 1771693199999, "quote_volume": 346580.77361, "trades": 3015, "taker_buy_base": 1044881.5, "taker_buy_quote": 102992.67746 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0986, "high": 0.0988, "low": 0.0971, "close": 0.0974, "volume": 2208675.2, "close_time": 1771696799999, "quote_volume": 215619.0805, "trades": 2747, "taker_buy_base": 875267.5, "taker_buy_quote": 85479.41293 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0974, "high": 0.0978, "low": 0.0973, "close": 0.0975, "volume": 797383.0, "close_time": 1771700399999, "quote_volume": 77764.4112, "trades": 1284, "taker_buy_base": 383121.6, "taker_buy_quote": 37365.29051 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0976, "high": 0.0977, "low": 0.0967, "close": 0.097, "volume": 644182.1, "close_time": 1771703999999, "quote_volume": 62629.61241, "trades": 990, "taker_buy_base": 271683.5, "taker_buy_quote": 26414.63022 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.097, "high": 0.0973, "low": 0.0963, "close": 0.0964, "volume": 1748664.4, "close_time": 1771707599999, "quote_volume": 169111.65974, "trades": 1673, "taker_buy_base": 736695.4, "taker_buy_quote": 71263.58868 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0964, "high": 0.0972, "low": 0.0962, "close": 0.0969, "volume": 1130310.1, "close_time": 1771711199999, "quote_volume": 109246.42089, "trades": 1267, "taker_buy_base": 657889.4, "taker_buy_quote": 63593.5092 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0969, "high": 0.097, "low": 0.0964, "close": 0.0965, "volume": 512579.6, "close_time": 1771714799999, "quote_volume": 49581.65179, "trades": 922, "taker_buy_base": 257259.8, "taker_buy_quote": 24884.78834 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0965, "high": 0.0971, "low": 0.0963, "close": 0.0967, "volume": 957478.3, "close_time": 1771718399999, "quote_volume": 92599.88537, "trades": 1026, "taker_buy_base": 343154.5, "taker_buy_quote": 33202.9115 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0948, "close": 0.0953, "volume": 3168872.8, "close_time": 1771721999999, "quote_volume": 302935.62306, "trades": 2714, "taker_buy_base": 1271695.0, "taker_buy_quote": 121711.26455 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0953, "high": 0.0956, "low": 0.095, "close": 0.0952, "volume": 1057747.1, "close_time": 1771725599999, "quote_volume": 100779.82411, "trades": 1599, "taker_buy_base": 514952.5, "taker_buy_quote": 49058.66588 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0952, "high": 0.0959, "low": 0.0944, "close": 0.0945, "volume": 4747783.6, "close_time": 1771729199999, "quote_volume": 452398.80202, "trades": 3142, "taker_buy_base": 2869242.2, "taker_buy_quote": 273718.98268 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0945, "high": 0.0949, "low": 0.0937, "close": 0.0946, "volume": 2930405.4, "close_time": 1771732799999, "quote_volume": 276464.45392, "trades": 2972, "taker_buy_base": 1238350.4, "taker_buy_quote": 116903.80438 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0936, "close": 0.0942, "volume": 2109157.8, "close_time": 1771736399999, "quote_volume": 198507.12441, "trades": 1562, "taker_buy_base": 713824.2, "taker_buy_quote": 67186.71871 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0942, "high": 0.0945, "low": 0.0935, "close": 0.0936, "volume": 2074974.1, "close_time": 1771739999999, "quote_volume": 194904.30346, "trades": 1146, "taker_buy_base": 1218328.1, "taker_buy_quote": 114523.97089 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0936, "high": 0.0939, "low": 0.0933, "close": 0.0939, "volume": 794135.9, "close_time": 1771743599999, "quote_volume": 74335.61807, "trades": 960, "taker_buy_base": 468483.0, "taker_buy_quote": 43864.01583 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0938, "close": 0.0944, "volume": 793344.6, "close_time": 1771747199999, "quote_volume": 74805.87246, "trades": 918, "taker_buy_base": 342027.6, "taker_buy_quote": 32246.27031 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0934, "close": 0.0934, "volume": 611933.9, "close_time": 1771750799999, "quote_volume": 57530.14189, "trades": 822, "taker_buy_base": 267736.5, "taker_buy_quote": 25170.88424 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0934, "high": 0.0942, "low": 0.0933, "close": 0.094, "volume": 995172.6, "close_time": 1771754399999, "quote_volume": 93386.41776, "trades": 1268, "taker_buy_base": 367697.4, "taker_buy_quote": 34502.56988 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.094, "high": 0.0942, "low": 0.0935, "close": 0.0939, "volume": 1773104.6, "close_time": 1771757999999, "quote_volume": 166527.11864, "trades": 1282, "taker_buy_base": 903344.7, "taker_buy_quote": 84887.02535 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0926, "close": 0.093, "volume": 3512393.0, "close_time": 1771761599999, "quote_volume": 327428.12537, "trades": 2061, "taker_buy_base": 1294805.0, "taker_buy_quote": 120975.99855 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.093, "high": 0.093, "low": 0.0914, "close": 0.0917, "volume": 2593976.4, "close_time": 1771765199999, "quote_volume": 238656.59089, "trades": 2093, "taker_buy_base": 1428387.5, "taker_buy_quote": 131408.96162 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0911, "close": 0.0915, "volume": 1576014.8, "close_time": 1771768799999, "quote_volume": 144005.64172, "trades": 1632, "taker_buy_base": 716960.1, "taker_buy_quote": 65538.12043 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0907, "close": 0.0909, "volume": 5835475.2, "close_time": 1771772399999, "quote_volume": 531481.4487, "trades": 2427, "taker_buy_base": 1492572.6, "taker_buy_quote": 135854.08326 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0901, "close": 0.0908, "volume": 1575182.2, "close_time": 1771775999999, "quote_volume": 142824.39952, "trades": 1795, "taker_buy_base": 693560.5, "taker_buy_quote": 62891.15075 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0902, "close": 0.0905, "volume": 840612.7, "close_time": 1771779599999, "quote_volume": 76050.83868, "trades": 1060, "taker_buy_base": 476870.7, "taker_buy_quote": 43139.86108 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0897, "close": 0.09, "volume": 1458361.3, "close_time": 1771783199999, "quote_volume": 131592.39822, "trades": 1927, "taker_buy_base": 725745.7, "taker_buy_quote": 65534.27629 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.09, "high": 0.0901, "low": 0.0897, "close": 0.0899, "volume": 463802.6, "close_time": 1771786799999, "quote_volume": 41720.65268, "trades": 624, "taker_buy_base": 201288.3, "taker_buy_quote": 18109.41171 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.09, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 672517.8, "close_time": 1771790399999, "quote_volume": 60530.50595, "trades": 740, "taker_buy_base": 220677.2, "taker_buy_quote": 19863.5143 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.09, "high": 0.0901, "low": 0.0892, "close": 0.0893, "volume": 1044747.1, "close_time": 1771793999999, "quote_volume": 93720.75529, "trades": 926, "taker_buy_base": 424899.9, "taker_buy_quote": 38124.49421 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0882, "close": 0.0895, "volume": 4469225.9, "close_time": 1771797599999, "quote_volume": 397598.48253, "trades": 2367, "taker_buy_base": 1842968.8, "taker_buy_quote": 164071.72596 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0895, "high": 0.0903, "low": 0.0894, "close": 0.0901, "volume": 994027.7, "close_time": 1771801199999, "quote_volume": 89237.64229, "trades": 1307, "taker_buy_base": 520999.5, "taker_buy_quote": 46782.55743 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0891, "close": 0.0896, "volume": 1143525.6, "close_time": 1771804799999, "quote_volume": 102349.83961, "trades": 1221, "taker_buy_base": 544500.5, "taker_buy_quote": 48752.41749 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0885, "close": 0.0886, "volume": 1426328.9, "close_time": 1771808399999, "quote_volume": 127069.52988, "trades": 1733, "taker_buy_base": 754726.8, "taker_buy_quote": 67275.17148 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0823, "close": 0.0825, "volume": 30078681.0, "close_time": 1771811999999, "quote_volume": 2546991.18454, "trades": 25438, "taker_buy_base": 13725530.5, "taker_buy_quote": 1161835.98652 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0825, "high": 0.0838, "low": 0.0821, "close": 0.0835, "volume": 18772355.6, "close_time": 1771815599999, "quote_volume": 1565275.15293, "trades": 5956, "taker_buy_base": 9520187.2, "taker_buy_quote": 794022.37614 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0824, "close": 0.083, "volume": 11041257.6, "close_time": 1771819199999, "quote_volume": 918042.45401, "trades": 3550, "taker_buy_base": 7032562.8, "taker_buy_quote": 584838.80571 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0826, "close": 0.0826, "volume": 4127203.7, "close_time": 1771822799999, "quote_volume": 343119.64614, "trades": 1789, "taker_buy_base": 2585345.0, "taker_buy_quote": 214978.12083 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0826, "high": 0.0841, "low": 0.0826, "close": 0.0837, "volume": 11200423.4, "close_time": 1771826399999, "quote_volume": 936428.98486, "trades": 3941, "taker_buy_base": 6411803.7, "taker_buy_quote": 535677.26276 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0837, "high": 0.0846, "low": 0.0837, "close": 0.0846, "volume": 15603564.8, "close_time": 1771829999999, "quote_volume": 1311573.46038, "trades": 5214, "taker_buy_base": 6612069.7, "taker_buy_quote": 556108.70996 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0843, "close": 0.0847, "volume": 3390686.3, "close_time": 1771833599999, "quote_volume": 286519.50415, "trades": 2008, "taker_buy_base": 2072857.3, "taker_buy_quote": 175222.55333 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0842, "close": 0.0845, "volume": 2116545.5, "close_time": 1771837199999, "quote_volume": 178909.74543, "trades": 1391, "taker_buy_base": 1157640.6, "taker_buy_quote": 97880.38593 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0845, "high": 0.0883, "low": 0.0845, "close": 0.0883, "volume": 10256824.6, "close_time": 1771840799999, "quote_volume": 879164.52166, "trades": 3488, "taker_buy_base": 7618336.1, "taker_buy_quote": 651058.03944 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0884, "high": 0.0886, "low": 0.087, "close": 0.087, "volume": 5498531.3, "close_time": 1771844399999, "quote_volume": 482168.61811, "trades": 3375, "taker_buy_base": 1723417.9, "taker_buy_quote": 151202.18001 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.087, "high": 0.0881, "low": 0.087, "close": 0.088, "volume": 2037952.9, "close_time": 1771847999999, "quote_volume": 178515.53616, "trades": 1533, "taker_buy_base": 1040258.7, "taker_buy_quote": 91126.84031 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0869, "close": 0.0878, "volume": 2678669.1, "close_time": 1771851599999, "quote_volume": 234765.07169, "trades": 2401, "taker_buy_base": 1263765.2, "taker_buy_quote": 110829.05994 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0878, "high": 0.0883, "low": 0.0871, "close": 0.0874, "volume": 2543360.6, "close_time": 1771855199999, "quote_volume": 222861.34143, "trades": 1905, "taker_buy_base": 1605582.4, "taker_buy_quote": 140695.89183 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0873, "high": 0.0881, "low": 0.0862, "close": 0.0873, "volume": 6712607.9, "close_time": 1771858799999, "quote_volume": 585461.57494, "trades": 6533, "taker_buy_base": 3367992.9, "taker_buy_quote": 293863.85359 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0873, "high": 0.088, "low": 0.0866, "close": 0.0867, "volume": 5555427.6, "close_time": 1771862399999, "quote_volume": 485006.80396, "trades": 5692, "taker_buy_base": 2328131.2, "taker_buy_quote": 203239.93936 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0867, "high": 0.0884, "low": 0.0862, "close": 0.0878, "volume": 6775113.9, "close_time": 1771865999999, "quote_volume": 593117.07394, "trades": 5936, "taker_buy_base": 3423250.4, "taker_buy_quote": 299688.0126 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0877, "high": 0.0879, "low": 0.0855, "close": 0.0867, "volume": 5905822.7, "close_time": 1771869599999, "quote_volume": 509830.0716, "trades": 5136, "taker_buy_base": 2740840.7, "taker_buy_quote": 236727.61992 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0867, "high": 0.0884, "low": 0.0864, "close": 0.0872, "volume": 6179190.1, "close_time": 1771873199999, "quote_volume": 540223.84584, "trades": 4836, "taker_buy_base": 3272120.9, "taker_buy_quote": 286114.78363 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0864, "close": 0.0865, "volume": 2777375.1, "close_time": 1771876799999, "quote_volume": 241231.76439, "trades": 2338, "taker_buy_base": 1135499.4, "taker_buy_quote": 98683.87591 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0865, "high": 0.0875, "low": 0.0863, "close": 0.0873, "volume": 1884874.9, "close_time": 1771880399999, "quote_volume": 163738.6557, "trades": 2551, "taker_buy_base": 1076261.0, "taker_buy_quote": 93568.24033 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0873, "high": 0.0882, "low": 0.0872, "close": 0.0882, "volume": 1193806.6, "close_time": 1771883999999, "quote_volume": 104553.56695, "trades": 1682, "taker_buy_base": 492815.2, "taker_buy_quote": 43206.95211 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0882, "high": 0.0899, "low": 0.0881, "close": 0.0884, "volume": 7718689.6, "close_time": 1771887599999, "quote_volume": 685258.82187, "trades": 3811, "taker_buy_base": 5587450.6, "taker_buy_quote": 495411.85923 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0869, "close": 0.087, "volume": 1192177.2, "close_time": 1771891199999, "quote_volume": 104238.364, "trades": 1031, "taker_buy_base": 389577.4, "taker_buy_quote": 34086.26423 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0871, "high": 0.0883, "low": 0.0869, "close": 0.0878, "volume": 3310702.2, "close_time": 1771894799999, "quote_volume": 289749.77243, "trades": 2159, "taker_buy_base": 2669651.9, "taker_buy_quote": 233656.72927 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0877, "high": 0.0881, "low": 0.0856, "close": 0.0873, "volume": 6839289.9, "close_time": 1771898399999, "quote_volume": 593280.49502, "trades": 7247, "taker_buy_base": 3018547.6, "taker_buy_quote": 261947.14792 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0872, "high": 0.088, "low": 0.0864, "close": 0.0865, "volume": 4062129.8, "close_time": 1771901999999, "quote_volume": 355160.70144, "trades": 2920, "taker_buy_base": 1426089.6, "taker_buy_quote": 124654.84758 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0856, "close": 0.0861, "volume": 2152054.0, "close_time": 1771905599999, "quote_volume": 185089.88436, "trades": 2751, "taker_buy_base": 1022302.6, "taker_buy_quote": 87974.44763 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0852, "close": 0.0856, "volume": 2712350.3, "close_time": 1771909199999, "quote_volume": 232749.43259, "trades": 3005, "taker_buy_base": 1244988.4, "taker_buy_quote": 106781.19573 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0856, "high": 0.0864, "low": 0.0845, "close": 0.0854, "volume": 5312939.8, "close_time": 1771912799999, "quote_volume": 452915.72875, "trades": 3690, "taker_buy_base": 3106282.6, "taker_buy_quote": 264890.71439 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0847, "close": 0.0848, "volume": 2533832.1, "close_time": 1771916399999, "quote_volume": 215874.30727, "trades": 1881, "taker_buy_base": 727013.2, "taker_buy_quote": 61985.50581 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0847, "close": 0.0854, "volume": 2431139.2, "close_time": 1771919999999, "quote_volume": 206800.95525, "trades": 2243, "taker_buy_base": 1587705.8, "taker_buy_quote": 135102.8681 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0854, "high": 0.0866, "low": 0.0852, "close": 0.0863, "volume": 2368874.5, "close_time": 1771923599999, "quote_volume": 203329.37467, "trades": 2467, "taker_buy_base": 1471566.1, "taker_buy_quote": 126353.42408 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0863, "high": 0.0865, "low": 0.0849, "close": 0.0855, "volume": 2258648.0, "close_time": 1771927199999, "quote_volume": 192896.21035, "trades": 2231, "taker_buy_base": 948511.5, "taker_buy_quote": 81029.81719 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0855, "high": 0.0856, "low": 0.085, "close": 0.0855, "volume": 1200769.2, "close_time": 1771930799999, "quote_volume": 102484.9897, "trades": 1482, "taker_buy_base": 579198.5, "taker_buy_quote": 49453.46461 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0852, "close": 0.0854, "volume": 743192.0, "close_time": 1771934399999, "quote_volume": 63454.14612, "trades": 1145, "taker_buy_base": 355192.0, "taker_buy_quote": 30328.90119 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0854, "high": 0.086, "low": 0.0851, "close": 0.0852, "volume": 1101023.1, "close_time": 1771937999999, "quote_volume": 94160.62994, "trades": 1540, "taker_buy_base": 522355.2, "taker_buy_quote": 44678.67317 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0852, "high": 0.0857, "low": 0.0841, "close": 0.0853, "volume": 4794685.9, "close_time": 1771941599999, "quote_volume": 407544.60911, "trades": 3949, "taker_buy_base": 2100327.9, "taker_buy_quote": 178622.72231 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0852, "high": 0.0871, "low": 0.0851, "close": 0.0866, "volume": 4838244.1, "close_time": 1771945199999, "quote_volume": 415671.85349, "trades": 5024, "taker_buy_base": 2911776.9, "taker_buy_quote": 250233.69114 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0866, "high": 0.0884, "low": 0.0861, "close": 0.0872, "volume": 6071828.9, "close_time": 1771948799999, "quote_volume": 529453.41157, "trades": 4957, "taker_buy_base": 3233025.4, "taker_buy_quote": 281795.76781 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0871, "high": 0.088, "low": 0.0866, "close": 0.0878, "volume": 3761876.4, "close_time": 1771952399999, "quote_volume": 328452.66768, "trades": 3557, "taker_buy_base": 2112881.5, "taker_buy_quote": 184554.42603 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0873, "close": 0.0875, "volume": 1483716.1, "close_time": 1771955999999, "quote_volume": 130189.56624, "trades": 2054, "taker_buy_base": 669654.7, "taker_buy_quote": 58777.59823 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0874, "high": 0.0878, "low": 0.087, "close": 0.0874, "volume": 1246140.6, "close_time": 1771959599999, "quote_volume": 108886.01109, "trades": 1531, "taker_buy_base": 526501.0, "taker_buy_quote": 45998.44945 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0875, "high": 0.0878, "low": 0.0869, "close": 0.0874, "volume": 1093403.3, "close_time": 1771963199999, "quote_volume": 95538.56103, "trades": 1366, "taker_buy_base": 531558.6, "taker_buy_quote": 46454.66493 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0875, "high": 0.0887, "low": 0.0874, "close": 0.0882, "volume": 3372970.8, "close_time": 1771966799999, "quote_volume": 298187.98536, "trades": 1756, "taker_buy_base": 1068177.5, "taker_buy_quote": 94406.78921 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0872, "close": 0.0875, "volume": 1191000.1, "close_time": 1771970399999, "quote_volume": 104304.42633, "trades": 1221, "taker_buy_base": 554132.0, "taker_buy_quote": 48532.47075 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0875, "high": 0.0881, "low": 0.0872, "close": 0.0876, "volume": 858307.9, "close_time": 1771973999999, "quote_volume": 75234.69752, "trades": 1121, "taker_buy_base": 445111.9, "taker_buy_quote": 39006.28522 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0867, "close": 0.0871, "volume": 1423972.4, "close_time": 1771977599999, "quote_volume": 124223.42907, "trades": 1177, "taker_buy_base": 523200.7, "taker_buy_quote": 45617.24814 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.087, "high": 0.0872, "low": 0.0866, "close": 0.087, "volume": 1342558.6, "close_time": 1771981199999, "quote_volume": 116777.27323, "trades": 1278, "taker_buy_base": 479331.8, "taker_buy_quote": 41708.89837 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0871, "high": 0.0905, "low": 0.0871, "close": 0.0897, "volume": 7241428.3, "close_time": 1771984799999, "quote_volume": 646903.0718, "trades": 6871, "taker_buy_base": 2768680.2, "taker_buy_quote": 246891.00845 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0892, "close": 0.0893, "volume": 3066794.3, "close_time": 1771988399999, "quote_volume": 275327.35793, "trades": 2877, "taker_buy_base": 1451904.7, "taker_buy_quote": 130398.07015 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0874, "close": 0.0875, "volume": 2333978.3, "close_time": 1771991999999, "quote_volume": 205862.44071, "trades": 2475, "taker_buy_base": 971686.4, "taker_buy_quote": 85675.5102 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0875, "high": 0.0882, "low": 0.0868, "close": 0.0879, "volume": 2619784.1, "close_time": 1771995599999, "quote_volume": 229204.36234, "trades": 2312, "taker_buy_base": 1435312.4, "taker_buy_quote": 125583.3475 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0879, "high": 0.088, "low": 0.0866, "close": 0.087, "volume": 1934394.4, "close_time": 1771999199999, "quote_volume": 168588.68042, "trades": 2184, "taker_buy_base": 775888.8, "taker_buy_quote": 67642.65438 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0871, "high": 0.0876, "low": 0.0869, "close": 0.087, "volume": 528577.0, "close_time": 1772002799999, "quote_volume": 46127.55378, "trades": 817, "taker_buy_base": 282566.7, "taker_buy_quote": 24661.17902 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.087, "high": 0.0877, "low": 0.0868, "close": 0.0877, "volume": 2062427.5, "close_time": 1772006399999, "quote_volume": 179781.91482, "trades": 1479, "taker_buy_base": 815654.1, "taker_buy_quote": 71146.67044 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0876, "high": 0.0882, "low": 0.0872, "close": 0.0882, "volume": 1509264.8, "close_time": 1772009999999, "quote_volume": 132217.52141, "trades": 1473, "taker_buy_base": 771192.0, "taker_buy_quote": 67605.25324 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0881, "high": 0.0889, "low": 0.088, "close": 0.0885, "volume": 1230973.4, "close_time": 1772013599999, "quote_volume": 108931.96508, "trades": 1296, "taker_buy_base": 607561.9, "taker_buy_quote": 53780.4233 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0885, "high": 0.0895, "low": 0.0884, "close": 0.0888, "volume": 3773888.0, "close_time": 1772017199999, "quote_volume": 335632.43424, "trades": 1821, "taker_buy_base": 2470722.0, "taker_buy_quote": 219741.63021 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0885, "close": 0.089, "volume": 2476016.6, "close_time": 1772020799999, "quote_volume": 220075.27242, "trades": 1710, "taker_buy_base": 1205874.3, "taker_buy_quote": 107289.32561 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.089, "high": 0.0907, "low": 0.089, "close": 0.0903, "volume": 7320046.9, "close_time": 1772024399999, "quote_volume": 657749.57449, "trades": 3927, "taker_buy_base": 3496945.2, "taker_buy_quote": 314491.2338 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0904, "high": 0.0915, "low": 0.0896, "close": 0.0909, "volume": 4212655.0, "close_time": 1772027999999, "quote_volume": 381342.37202, "trades": 3269, "taker_buy_base": 1650473.4, "taker_buy_quote": 149478.53169 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0909, "high": 0.0931, "low": 0.0909, "close": 0.093, "volume": 6561264.1, "close_time": 1772031599999, "quote_volume": 601681.00515, "trades": 6874, "taker_buy_base": 3511795.8, "taker_buy_quote": 322053.99622 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.093, "high": 0.0949, "low": 0.0929, "close": 0.094, "volume": 10671529.5, "close_time": 1772035199999, "quote_volume": 1003041.04559, "trades": 7949, "taker_buy_base": 4885949.0, "taker_buy_quote": 459293.3055 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.094, "high": 0.0956, "low": 0.0939, "close": 0.0955, "volume": 4226952.1, "close_time": 1772038799999, "quote_volume": 400630.96135, "trades": 4858, "taker_buy_base": 2273135.3, "taker_buy_quote": 215421.79897 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0955, "high": 0.0999, "low": 0.0954, "close": 0.0992, "volume": 17643089.4, "close_time": 1772042399999, "quote_volume": 1731847.11334, "trades": 14792, "taker_buy_base": 9214273.7, "taker_buy_quote": 904105.9693 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0992, "high": 0.1032, "low": 0.0988, "close": 0.1028, "volume": 13876190.9, "close_time": 1772045999999, "quote_volume": 1409733.19402, "trades": 11049, "taker_buy_base": 7861264.6, "taker_buy_quote": 798483.94477 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1029, "high": 0.1092, "low": 0.1029, "close": 0.1088, "volume": 25029090.5, "close_time": 1772049599999, "quote_volume": 2668611.58701, "trades": 18639, "taker_buy_base": 13793877.2, "taker_buy_quote": 1470227.23678 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1088, "high": 0.1095, "low": 0.1052, "close": 0.1086, "volume": 24290111.5, "close_time": 1772053199999, "quote_volume": 2600596.48384, "trades": 20051, "taker_buy_base": 10861292.4, "taker_buy_quote": 1163985.24691 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1086, "high": 0.1154, "low": 0.1072, "close": 0.1104, "volume": 35093937.0, "close_time": 1772056799999, "quote_volume": 3913073.038, "trades": 31890, "taker_buy_base": 18151919.3, "taker_buy_quote": 2025456.99886 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1105, "high": 0.1117, "low": 0.105, "close": 0.1063, "volume": 14627479.5, "close_time": 1772060399999, "quote_volume": 1581578.81122, "trades": 15982, "taker_buy_base": 5905521.0, "taker_buy_quote": 639376.50675 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1062, "high": 0.1073, "low": 0.1017, "close": 0.1034, "volume": 11648613.0, "close_time": 1772063999999, "quote_volume": 1207719.78998, "trades": 11044, "taker_buy_base": 5226058.4, "taker_buy_quote": 541161.15766 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1034, "high": 0.104, "low": 0.1009, "close": 0.1014, "volume": 7217807.4, "close_time": 1772067599999, "quote_volume": 738526.85545, "trades": 8231, "taker_buy_base": 3996078.4, "taker_buy_quote": 408988.78913 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1014, "high": 0.1027, "low": 0.101, "close": 0.1014, "volume": 4063933.0, "close_time": 1772071199999, "quote_volume": 413657.978, "trades": 5802, "taker_buy_base": 2084651.6, "taker_buy_quote": 212307.96968 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1014, "high": 0.1034, "low": 0.1007, "close": 0.1029, "volume": 3231853.6, "close_time": 1772074799999, "quote_volume": 329288.69454, "trades": 5445, "taker_buy_base": 1621329.0, "taker_buy_quote": 165393.9011 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1028, "high": 0.1045, "low": 0.1018, "close": 0.1036, "volume": 5709421.0, "close_time": 1772078399999, "quote_volume": 589093.46993, "trades": 6114, "taker_buy_base": 3263406.7, "taker_buy_quote": 336779.97463 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1035, "high": 0.1042, "low": 0.1008, "close": 0.1014, "volume": 10274194.5, "close_time": 1772081999999, "quote_volume": 1048973.24762, "trades": 8558, "taker_buy_base": 4337218.1, "taker_buy_quote": 443045.54875 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1015, "high": 0.1022, "low": 0.0987, "close": 0.1003, "volume": 6383152.6, "close_time": 1772085599999, "quote_volume": 638550.87834, "trades": 6490, "taker_buy_base": 2656572.6, "taker_buy_quote": 265837.15704 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1002, "high": 0.101, "low": 0.0976, "close": 0.0985, "volume": 6900066.7, "close_time": 1772089199999, "quote_volume": 684175.52047, "trades": 5938, "taker_buy_base": 2748017.3, "taker_buy_quote": 273209.71995 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0984, "high": 0.099, "low": 0.0978, "close": 0.0981, "volume": 6366301.2, "close_time": 1772092799999, "quote_volume": 626440.6368, "trades": 5087, "taker_buy_base": 2399635.1, "taker_buy_quote": 235949.9834 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0982, "high": 0.0995, "low": 0.0976, "close": 0.0978, "volume": 6279419.7, "close_time": 1772096399999, "quote_volume": 618887.83434, "trades": 5415, "taker_buy_base": 3293913.3, "taker_buy_quote": 324778.86353 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0979, "high": 0.0993, "low": 0.0976, "close": 0.0989, "volume": 5746579.4, "close_time": 1772099999999, "quote_volume": 566382.13377, "trades": 4513, "taker_buy_base": 2944957.5, "taker_buy_quote": 290592.6671 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0988, "high": 0.099, "low": 0.0967, "close": 0.097, "volume": 4372871.2, "close_time": 1772103599999, "quote_volume": 427544.10074, "trades": 3753, "taker_buy_base": 1976215.9, "taker_buy_quote": 193235.81741 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0969, "high": 0.0975, "low": 0.0964, "close": 0.0967, "volume": 1701155.9, "close_time": 1772107199999, "quote_volume": 164909.87022, "trades": 2056, "taker_buy_base": 802602.5, "taker_buy_quote": 77866.35989 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0967, "high": 0.0981, "low": 0.0967, "close": 0.098, "volume": 2032879.4, "close_time": 1772110799999, "quote_volume": 197748.32226, "trades": 2343, "taker_buy_base": 1085650.2, "taker_buy_quote": 105665.68273 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.098, "high": 0.0987, "low": 0.0975, "close": 0.0984, "volume": 1358520.6, "close_time": 1772114399999, "quote_volume": 133335.17807, "trades": 1775, "taker_buy_base": 627599.1, "taker_buy_quote": 61634.33418 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0983, "high": 0.0992, "low": 0.0965, "close": 0.0979, "volume": 6161992.8, "close_time": 1772117999999, "quote_volume": 602878.62438, "trades": 7048, "taker_buy_base": 2677423.7, "taker_buy_quote": 262028.23348 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0978, "high": 0.098, "low": 0.0961, "close": 0.097, "volume": 6631723.1, "close_time": 1772121599999, "quote_volume": 643438.12242, "trades": 8601, "taker_buy_base": 3293164.1, "taker_buy_quote": 319653.30768 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0929, "close": 0.0934, "volume": 9537513.8, "close_time": 1772125199999, "quote_volume": 904176.27038, "trades": 8445, "taker_buy_base": 3287358.2, "taker_buy_quote": 311568.11443 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0934, "high": 0.0944, "low": 0.093, "close": 0.0934, "volume": 8288533.9, "close_time": 1772128799999, "quote_volume": 774611.42711, "trades": 4143, "taker_buy_base": 3247793.5, "taker_buy_quote": 303562.20973 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0934, "high": 0.0953, "low": 0.0928, "close": 0.0953, "volume": 5438280.0, "close_time": 1772132399999, "quote_volume": 510874.60636, "trades": 4750, "taker_buy_base": 2666962.3, "taker_buy_quote": 250462.22209 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0952, "high": 0.0968, "low": 0.0952, "close": 0.0963, "volume": 5941552.4, "close_time": 1772135999999, "quote_volume": 571949.15632, "trades": 4847, "taker_buy_base": 3986164.4, "taker_buy_quote": 383594.35231 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0949, "close": 0.095, "volume": 2363159.7, "close_time": 1772139599999, "quote_volume": 226148.07069, "trades": 1903, "taker_buy_base": 823434.3, "taker_buy_quote": 78931.73065 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.095, "high": 0.0951, "low": 0.0945, "close": 0.0947, "volume": 1706192.0, "close_time": 1772143199999, "quote_volume": 161730.9667, "trades": 1612, "taker_buy_base": 830972.5, "taker_buy_quote": 78741.57239 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0939, "close": 0.0942, "volume": 1658536.7, "close_time": 1772146799999, "quote_volume": 156496.67745, "trades": 1581, "taker_buy_base": 818092.5, "taker_buy_quote": 77209.52598 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0941, "high": 0.0949, "low": 0.094, "close": 0.0946, "volume": 1503233.5, "close_time": 1772150399999, "quote_volume": 142095.21583, "trades": 1374, "taker_buy_base": 724920.9, "taker_buy_quote": 68528.62473 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0947, "high": 0.0954, "low": 0.0944, "close": 0.0951, "volume": 1937028.4, "close_time": 1772153999999, "quote_volume": 183826.38415, "trades": 1728, "taker_buy_base": 1233252.1, "taker_buy_quote": 117072.93066 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.095, "high": 0.0954, "low": 0.0944, "close": 0.0953, "volume": 1550130.1, "close_time": 1772157599999, "quote_volume": 147100.17421, "trades": 1915, "taker_buy_base": 848124.7, "taker_buy_quote": 80513.77854 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0953, "high": 0.0969, "low": 0.0951, "close": 0.0961, "volume": 2152541.5, "close_time": 1772161199999, "quote_volume": 206814.9267, "trades": 2000, "taker_buy_base": 1220793.1, "taker_buy_quote": 117120.12007 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.096, "high": 0.0975, "low": 0.0957, "close": 0.0972, "volume": 2493124.4, "close_time": 1772164799999, "quote_volume": 240893.01544, "trades": 2236, "taker_buy_base": 1388873.0, "taker_buy_quote": 134367.36755 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0971, "high": 0.0991, "low": 0.097, "close": 0.0982, "volume": 2639589.1, "close_time": 1772168399999, "quote_volume": 259445.59169, "trades": 3863, "taker_buy_base": 1512508.9, "taker_buy_quote": 148623.15643 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0982, "high": 0.0994, "low": 0.0981, "close": 0.099, "volume": 2302914.6, "close_time": 1772171999999, "quote_volume": 227786.57637, "trades": 2344, "taker_buy_base": 1507390.0, "taker_buy_quote": 149149.64642 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0989, "high": 0.0993, "low": 0.0982, "close": 0.0987, "volume": 3181231.4, "close_time": 1772175599999, "quote_volume": 314143.69447, "trades": 2487, "taker_buy_base": 1567766.2, "taker_buy_quote": 155025.5094 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0982, "close": 0.0991, "volume": 2307074.2, "close_time": 1772179199999, "quote_volume": 227547.20167, "trades": 2307, "taker_buy_base": 1127252.6, "taker_buy_quote": 111274.05184 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0991, "high": 0.1004, "low": 0.0987, "close": 0.0993, "volume": 3062108.5, "close_time": 1772182799999, "quote_volume": 305057.31517, "trades": 3110, "taker_buy_base": 1696037.2, "taker_buy_quote": 169134.16629 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0992, "high": 0.1018, "low": 0.0989, "close": 0.1003, "volume": 5284074.2, "close_time": 1772186399999, "quote_volume": 531810.08454, "trades": 5459, "taker_buy_base": 2873197.0, "taker_buy_quote": 289420.8808 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0981, "close": 0.0983, "volume": 5943538.7, "close_time": 1772189999999, "quote_volume": 592238.22297, "trades": 5991, "taker_buy_base": 2088650.9, "taker_buy_quote": 208431.42473 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0983, "high": 0.0988, "low": 0.096, "close": 0.0966, "volume": 7770277.0, "close_time": 1772193599999, "quote_volume": 756103.91924, "trades": 8383, "taker_buy_base": 2900289.7, "taker_buy_quote": 282346.41263 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0956, "close": 0.0959, "volume": 2210374.8, "close_time": 1772197199999, "quote_volume": 212341.81393, "trades": 3755, "taker_buy_base": 1184330.5, "taker_buy_quote": 113803.33065 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0959, "high": 0.0968, "low": 0.094, "close": 0.0957, "volume": 9522453.7, "close_time": 1772200799999, "quote_volume": 905559.72768, "trades": 6012, "taker_buy_base": 3948914.6, "taker_buy_quote": 375731.38127 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0956, "high": 0.0964, "low": 0.0952, "close": 0.0954, "volume": 2898641.1, "close_time": 1772204399999, "quote_volume": 277442.90017, "trades": 4199, "taker_buy_base": 1516765.0, "taker_buy_quote": 145274.31241 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0954, "high": 0.0964, "low": 0.0954, "close": 0.0958, "volume": 1672882.8, "close_time": 1772207999999, "quote_volume": 160401.15085, "trades": 2727, "taker_buy_base": 781574.5, "taker_buy_quote": 75002.69089 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0958, "high": 0.0959, "low": 0.0941, "close": 0.0942, "volume": 2200706.5, "close_time": 1772211599999, "quote_volume": 209037.85498, "trades": 2489, "taker_buy_base": 843574.7, "taker_buy_quote": 80186.58421 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0925, "close": 0.0942, "volume": 4007421.9, "close_time": 1772215199999, "quote_volume": 374439.25065, "trades": 3083, "taker_buy_base": 1687996.7, "taker_buy_quote": 157846.0519 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0929, "close": 0.093, "volume": 2717359.0, "close_time": 1772218799999, "quote_volume": 254458.56633, "trades": 1923, "taker_buy_base": 846236.0, "taker_buy_quote": 79371.01874 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0929, "high": 0.093, "low": 0.0914, "close": 0.0918, "volume": 2648308.1, "close_time": 1772222399999, "quote_volume": 243774.29131, "trades": 2234, "taker_buy_base": 703754.4, "taker_buy_quote": 64704.58025 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0918, "high": 0.0923, "low": 0.0917, "close": 0.0919, "volume": 1097583.8, "close_time": 1772225999999, "quote_volume": 100966.82721, "trades": 1621, "taker_buy_base": 701180.0, "taker_buy_quote": 64507.55647 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0912, "close": 0.0916, "volume": 916896.1, "close_time": 1772229599999, "quote_volume": 84010.59278, "trades": 1239, "taker_buy_base": 457873.6, "taker_buy_quote": 41974.93969 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0916, "high": 0.0923, "low": 0.0903, "close": 0.0918, "volume": 4073811.0, "close_time": 1772233199999, "quote_volume": 371134.2726, "trades": 4245, "taker_buy_base": 2097318.0, "taker_buy_quote": 191446.0487 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0918, "high": 0.0923, "low": 0.0914, "close": 0.0918, "volume": 1323858.0, "close_time": 1772236799999, "quote_volume": 121698.9137, "trades": 1749, "taker_buy_base": 623635.9, "taker_buy_quote": 57376.27077 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0918, "high": 0.0922, "low": 0.0913, "close": 0.0921, "volume": 968084.8, "close_time": 1772240399999, "quote_volume": 88809.16984, "trades": 976, "taker_buy_base": 520707.5, "taker_buy_quote": 47819.77708 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0915, "close": 0.0918, "volume": 949287.6, "close_time": 1772243999999, "quote_volume": 87287.37634, "trades": 1249, "taker_buy_base": 457312.3, "taker_buy_quote": 42051.54214 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0917, "high": 0.0924, "low": 0.0913, "close": 0.0923, "volume": 670298.6, "close_time": 1772247599999, "quote_volume": 61509.60239, "trades": 1067, "taker_buy_base": 404599.2, "taker_buy_quote": 37145.30463 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0924, "high": 0.093, "low": 0.0917, "close": 0.0919, "volume": 1249137.9, "close_time": 1772251199999, "quote_volume": 115496.06278, "trades": 1547, "taker_buy_base": 491429.5, "taker_buy_quote": 45439.9589 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0912, "close": 0.0921, "volume": 1764751.7, "close_time": 1772254799999, "quote_volume": 161816.73825, "trades": 1825, "taker_buy_base": 872256.3, "taker_buy_quote": 80057.77261 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0916, "close": 0.0917, "volume": 739295.5, "close_time": 1772258399999, "quote_volume": 68062.1672, "trades": 923, "taker_buy_base": 485970.0, "taker_buy_quote": 44779.80307 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0859, "close": 0.0864, "volume": 20595632.9, "close_time": 1772261999999, "quote_volume": 1824715.14078, "trades": 19000, "taker_buy_base": 7345576.6, "taker_buy_quote": 650904.09202 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0863, "high": 0.0889, "low": 0.0856, "close": 0.0879, "volume": 10497921.6, "close_time": 1772265599999, "quote_volume": 916295.38461, "trades": 8814, "taker_buy_base": 5303362.2, "taker_buy_quote": 464017.43894 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0873, "close": 0.0875, "volume": 3010915.0, "close_time": 1772269199999, "quote_volume": 264382.14565, "trades": 3216, "taker_buy_base": 1253431.5, "taker_buy_quote": 110139.37366 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0875, "high": 0.0891, "low": 0.0872, "close": 0.0884, "volume": 3520206.1, "close_time": 1772272799999, "quote_volume": 311103.94674, "trades": 3801, "taker_buy_base": 2203819.0, "taker_buy_quote": 194882.7676 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0884, "high": 0.0898, "low": 0.0877, "close": 0.0892, "volume": 3704683.8, "close_time": 1772276399999, "quote_volume": 329365.77479, "trades": 4106, "taker_buy_base": 2073159.6, "taker_buy_quote": 184609.98974 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0893, "high": 0.0904, "low": 0.0891, "close": 0.0897, "volume": 2573452.8, "close_time": 1772279999999, "quote_volume": 231034.65585, "trades": 2810, "taker_buy_base": 1503108.6, "taker_buy_quote": 134960.43152 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0897, "high": 0.0914, "low": 0.0897, "close": 0.0908, "volume": 4465968.7, "close_time": 1772283599999, "quote_volume": 404605.90484, "trades": 3819, "taker_buy_base": 2157818.6, "taker_buy_quote": 195639.04796 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0908, "high": 0.0932, "low": 0.0897, "close": 0.0923, "volume": 6783135.9, "close_time": 1772287199999, "quote_volume": 620461.87543, "trades": 7798, "taker_buy_base": 3236842.4, "taker_buy_quote": 296637.1953 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0924, "high": 0.094, "low": 0.0919, "close": 0.0924, "volume": 6624494.1, "close_time": 1772290799999, "quote_volume": 615174.35742, "trades": 7931, "taker_buy_base": 2837556.8, "taker_buy_quote": 263916.05055 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0925, "high": 0.0927, "low": 0.0913, "close": 0.0916, "volume": 3732402.8, "close_time": 1772294399999, "quote_volume": 343756.27351, "trades": 4123, "taker_buy_base": 1586582.6, "taker_buy_quote": 146246.19945 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0916, "high": 0.0918, "low": 0.0908, "close": 0.0916, "volume": 2008469.0, "close_time": 1772297999999, "quote_volume": 183317.45757, "trades": 2876, "taker_buy_base": 1161315.5, "taker_buy_quote": 106073.87833 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0916, "high": 0.093, "low": 0.0908, "close": 0.0928, "volume": 7129550.9, "close_time": 1772301599999, "quote_volume": 654662.42597, "trades": 3329, "taker_buy_base": 4881653.2, "taker_buy_quote": 448551.79977 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0927, "high": 0.0961, "low": 0.0926, "close": 0.0946, "volume": 12900645.6, "close_time": 1772305199999, "quote_volume": 1216283.13172, "trades": 7373, "taker_buy_base": 7489756.5, "taker_buy_quote": 705559.03307 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0947, "high": 0.0987, "low": 0.0941, "close": 0.0968, "volume": 12121610.7, "close_time": 1772308799999, "quote_volume": 1172606.51311, "trades": 9149, "taker_buy_base": 6928587.8, "taker_buy_quote": 670162.2546 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0968, "high": 0.1, "low": 0.0964, "close": 0.0996, "volume": 10597098.4, "close_time": 1772312399999, "quote_volume": 1042569.599, "trades": 9718, "taker_buy_base": 5788086.1, "taker_buy_quote": 570110.80731 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0996, "high": 0.102, "low": 0.0986, "close": 0.1001, "volume": 12468571.9, "close_time": 1772315999999, "quote_volume": 1255416.85948, "trades": 10511, "taker_buy_base": 6765791.9, "taker_buy_quote": 681399.47252 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1002, "high": 0.102, "low": 0.1002, "close": 0.1008, "volume": 3995857.6, "close_time": 1772319599999, "quote_volume": 403001.98323, "trades": 4919, "taker_buy_base": 2025845.3, "taker_buy_quote": 204438.79964 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1008, "high": 0.1023, "low": 0.1005, "close": 0.1017, "volume": 3860616.9, "close_time": 1772323199999, "quote_volume": 391510.3252, "trades": 4595, "taker_buy_base": 2096625.0, "taker_buy_quote": 212747.93395 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1017, "high": 0.1023, "low": 0.0995, "close": 0.1002, "volume": 4070723.6, "close_time": 1772326799999, "quote_volume": 408695.4164, "trades": 4615, "taker_buy_base": 1630809.2, "taker_buy_quote": 164069.29331 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1002, "high": 0.1029, "low": 0.0994, "close": 0.1026, "volume": 5494106.9, "close_time": 1772330399999, "quote_volume": 556722.85972, "trades": 6191, "taker_buy_base": 2949180.2, "taker_buy_quote": 299511.10024 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1026, "high": 0.1033, "low": 0.102, "close": 0.1026, "volume": 5309646.1, "close_time": 1772333999999, "quote_volume": 545233.62548, "trades": 6466, "taker_buy_base": 2602953.5, "taker_buy_quote": 267292.44672 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1026, "high": 0.103, "low": 0.1012, "close": 0.1014, "volume": 3772191.6, "close_time": 1772337599999, "quote_volume": 384601.79544, "trades": 4160, "taker_buy_base": 1466308.8, "taker_buy_quote": 149539.07809 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1014, "high": 0.1018, "low": 0.1003, "close": 0.101, "volume": 2163205.7, "close_time": 1772341199999, "quote_volume": 218111.05059, "trades": 2912, "taker_buy_base": 840425.7, "taker_buy_quote": 84768.83546 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1011, "high": 0.1015, "low": 0.1007, "close": 0.1012, "volume": 1021694.9, "close_time": 1772344799999, "quote_volume": 103139.34888, "trades": 1258, "taker_buy_base": 618227.1, "taker_buy_quote": 62415.28241 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1012, "high": 0.1012, "low": 0.0995, "close": 0.1, "volume": 2800495.3, "close_time": 1772348399999, "quote_volume": 279813.80717, "trades": 2953, "taker_buy_base": 1181729.1, "taker_buy_quote": 118094.67182 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1, "high": 0.101, "low": 0.0997, "close": 0.1006, "volume": 1868130.8, "close_time": 1772351999999, "quote_volume": 187756.9424, "trades": 2437, "taker_buy_base": 1166921.3, "taker_buy_quote": 117341.02638 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1006, "high": 0.1008, "low": 0.0981, "close": 0.0982, "volume": 4352979.7, "close_time": 1772355599999, "quote_volume": 433731.3973, "trades": 3964, "taker_buy_base": 1390556.7, "taker_buy_quote": 138674.74745 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0983, "high": 0.0993, "low": 0.098, "close": 0.0985, "volume": 1496398.3, "close_time": 1772359199999, "quote_volume": 147344.48713, "trades": 2239, "taker_buy_base": 614357.8, "taker_buy_quote": 60523.18585 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0985, "high": 0.0986, "low": 0.0979, "close": 0.0982, "volume": 839216.3, "close_time": 1772362799999, "quote_volume": 82470.21043, "trades": 1232, "taker_buy_base": 323295.1, "taker_buy_quote": 31780.75783 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0983, "high": 0.0988, "low": 0.0982, "close": 0.0986, "volume": 898113.5, "close_time": 1772366399999, "quote_volume": 88496.58966, "trades": 962, "taker_buy_base": 569671.2, "taker_buy_quote": 56149.90938 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0979, "close": 0.0981, "volume": 1868890.2, "close_time": 1772369999999, "quote_volume": 183971.57419, "trades": 1986, "taker_buy_base": 1272286.6, "taker_buy_quote": 125282.66074 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0982, "high": 0.1014, "low": 0.0976, "close": 0.1008, "volume": 5467084.0, "close_time": 1772373599999, "quote_volume": 544839.17851, "trades": 7193, "taker_buy_base": 3427470.2, "taker_buy_quote": 341476.31197 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1009, "high": 0.102, "low": 0.0995, "close": 0.0998, "volume": 3935660.4, "close_time": 1772377199999, "quote_volume": 395660.04036, "trades": 6639, "taker_buy_base": 1514953.7, "taker_buy_quote": 152512.22087 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0998, "high": 0.1011, "low": 0.0993, "close": 0.0994, "volume": 2007730.9, "close_time": 1772380799999, "quote_volume": 201106.4389, "trades": 3154, "taker_buy_base": 883244.5, "taker_buy_quote": 88428.95591 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0995, "high": 0.1005, "low": 0.0979, "close": 0.0986, "volume": 3306903.2, "close_time": 1772384399999, "quote_volume": 328299.75549, "trades": 6203, "taker_buy_base": 1587139.2, "taker_buy_quote": 157513.66376 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0966, "close": 0.0972, "volume": 4517558.8, "close_time": 1772387999999, "quote_volume": 440641.7657, "trades": 6396, "taker_buy_base": 2267079.7, "taker_buy_quote": 221077.4813 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0973, "high": 0.0991, "low": 0.0972, "close": 0.0981, "volume": 2821434.5, "close_time": 1772391599999, "quote_volume": 277566.8719, "trades": 5505, "taker_buy_base": 1432736.5, "taker_buy_quote": 140950.90981 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0981, "high": 0.0981, "low": 0.097, "close": 0.0973, "volume": 2119207.8, "close_time": 1772395199999, "quote_volume": 206632.22151, "trades": 3009, "taker_buy_base": 1051450.0, "taker_buy_quote": 102521.11732 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0953, "close": 0.0955, "volume": 2784978.9, "close_time": 1772398799999, "quote_volume": 267864.42707, "trades": 4507, "taker_buy_base": 1317246.9, "taker_buy_quote": 126677.13966 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0955, "high": 0.0965, "low": 0.0953, "close": 0.0963, "volume": 941340.3, "close_time": 1772402399999, "quote_volume": 90275.05012, "trades": 1600, "taker_buy_base": 458632.2, "taker_buy_quote": 43967.74881 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0963, "high": 0.099, "low": 0.0962, "close": 0.097, "volume": 6730396.8, "close_time": 1772405999999, "quote_volume": 658459.18215, "trades": 6924, "taker_buy_base": 3455467.6, "taker_buy_quote": 337861.68579 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.097, "high": 0.0989, "low": 0.0969, "close": 0.0975, "volume": 2159092.7, "close_time": 1772409599999, "quote_volume": 211085.48133, "trades": 4503, "taker_buy_base": 929520.6, "taker_buy_quote": 90894.47798 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0976, "high": 0.099, "low": 0.0974, "close": 0.0983, "volume": 1744382.7, "close_time": 1772413199999, "quote_volume": 170981.05934, "trades": 4059, "taker_buy_base": 620171.9, "taker_buy_quote": 60818.711 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0983, "high": 0.0997, "low": 0.0983, "close": 0.0986, "volume": 1308794.4, "close_time": 1772416799999, "quote_volume": 129422.70332, "trades": 3391, "taker_buy_base": 588945.1, "taker_buy_quote": 58318.14127 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0973, "close": 0.0978, "volume": 2191277.0, "close_time": 1772420399999, "quote_volume": 214600.10076, "trades": 3752, "taker_buy_base": 1297367.3, "taker_buy_quote": 127074.29015 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0978, "high": 0.099, "low": 0.0972, "close": 0.0984, "volume": 2632278.0, "close_time": 1772423999999, "quote_volume": 258552.09638, "trades": 4048, "taker_buy_base": 1310454.3, "taker_buy_quote": 128753.1221 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0985, "high": 0.0985, "low": 0.0979, "close": 0.0982, "volume": 1271131.8, "close_time": 1772427599999, "quote_volume": 124836.35662, "trades": 1877, "taker_buy_base": 507807.0, "taker_buy_quote": 49873.62985 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0974, "close": 0.0977, "volume": 1759018.9, "close_time": 1772431199999, "quote_volume": 172192.42152, "trades": 3344, "taker_buy_base": 900914.3, "taker_buy_quote": 88216.23757 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0977, "high": 0.0977, "low": 0.096, "close": 0.0965, "volume": 4734627.7, "close_time": 1772434799999, "quote_volume": 457918.80623, "trades": 5002, "taker_buy_base": 1752131.5, "taker_buy_quote": 169424.20744 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0964, "high": 0.0969, "low": 0.0955, "close": 0.0965, "volume": 1983347.8, "close_time": 1772438399999, "quote_volume": 190834.84918, "trades": 3165, "taker_buy_base": 964636.6, "taker_buy_quote": 92859.96507 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0965, "high": 0.0969, "low": 0.0952, "close": 0.0966, "volume": 3941439.8, "close_time": 1772441999999, "quote_volume": 377910.01548, "trades": 4743, "taker_buy_base": 2002074.3, "taker_buy_quote": 192063.9872 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0966, "high": 0.0974, "low": 0.0964, "close": 0.0964, "volume": 1508133.7, "close_time": 1772445599999, "quote_volume": 146029.2458, "trades": 2901, "taker_buy_base": 605962.8, "taker_buy_quote": 58690.9946 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0965, "high": 0.0969, "low": 0.0961, "close": 0.0965, "volume": 3301216.1, "close_time": 1772449199999, "quote_volume": 318542.09824, "trades": 3379, "taker_buy_base": 1743462.3, "taker_buy_quote": 168243.77303 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0965, "high": 0.0979, "low": 0.0961, "close": 0.0974, "volume": 2741987.8, "close_time": 1772452799999, "quote_volume": 265826.81231, "trades": 3213, "taker_buy_base": 1564961.8, "taker_buy_quote": 151718.78261 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0973, "high": 0.0974, "low": 0.0959, "close": 0.0961, "volume": 3638951.4, "close_time": 1772456399999, "quote_volume": 351708.13509, "trades": 3441, "taker_buy_base": 1413616.0, "taker_buy_quote": 136440.07265 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0949, "close": 0.0951, "volume": 2935865.5, "close_time": 1772459999999, "quote_volume": 280840.0903, "trades": 4562, "taker_buy_base": 1365304.2, "taker_buy_quote": 130641.15349 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0951, "high": 0.0989, "low": 0.0947, "close": 0.0985, "volume": 9902223.8, "close_time": 1772463599999, "quote_volume": 960688.24433, "trades": 13388, "taker_buy_base": 5601700.9, "taker_buy_quote": 543632.57076 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0985, "high": 0.1029, "low": 0.098, "close": 0.101, "volume": 14747836.5, "close_time": 1772467199999, "quote_volume": 1486037.72225, "trades": 18512, "taker_buy_base": 7047784.8, "taker_buy_quote": 710240.27397 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1011, "high": 0.1077, "low": 0.1007, "close": 0.105, "volume": 28722345.1, "close_time": 1772470799999, "quote_volume": 3018573.80906, "trades": 27888, "taker_buy_base": 15137042.6, "taker_buy_quote": 1589439.58513 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.105, "high": 0.1059, "low": 0.1022, "close": 0.1035, "volume": 8101063.7, "close_time": 1772474399999, "quote_volume": 842144.42379, "trades": 9596, "taker_buy_base": 3751248.8, "taker_buy_quote": 390685.49852 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1035, "high": 0.105, "low": 0.1027, "close": 0.1034, "volume": 4470590.2, "close_time": 1772477999999, "quote_volume": 464600.04387, "trades": 7034, "taker_buy_base": 1882719.6, "taker_buy_quote": 195727.12821 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1034, "high": 0.1049, "low": 0.1025, "close": 0.1048, "volume": 3168007.8, "close_time": 1772481599999, "quote_volume": 328153.0222, "trades": 5489, "taker_buy_base": 1572798.5, "taker_buy_quote": 163025.3077 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1047, "high": 0.1065, "low": 0.1038, "close": 0.1042, "volume": 5245021.4, "close_time": 1772485199999, "quote_volume": 550162.24503, "trades": 6766, "taker_buy_base": 2483595.5, "taker_buy_quote": 260438.11471 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1042, "high": 0.105, "low": 0.1032, "close": 0.1046, "volume": 2476812.1, "close_time": 1772488799999, "quote_volume": 257800.99323, "trades": 3945, "taker_buy_base": 1341064.6, "taker_buy_quote": 139675.47711 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1047, "high": 0.1092, "low": 0.1044, "close": 0.1066, "volume": 7723706.0, "close_time": 1772492399999, "quote_volume": 825927.72232, "trades": 9249, "taker_buy_base": 4410662.3, "taker_buy_quote": 471020.35548 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1067, "high": 0.1067, "low": 0.104, "close": 0.1046, "volume": 5514723.6, "close_time": 1772495999999, "quote_volume": 579539.09137, "trades": 4699, "taker_buy_base": 1877359.4, "taker_buy_quote": 196992.2355 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1047, "high": 0.1052, "low": 0.1032, "close": 0.1041, "volume": 4287853.7, "close_time": 1772499599999, "quote_volume": 446905.13677, "trades": 4555, "taker_buy_base": 2188691.6, "taker_buy_quote": 228256.0319 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1041, "high": 0.1048, "low": 0.1034, "close": 0.1036, "volume": 1618183.6, "close_time": 1772503199999, "quote_volume": 168401.0062, "trades": 2676, "taker_buy_base": 752054.4, "taker_buy_quote": 78305.39342 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1036, "high": 0.1038, "low": 0.1025, "close": 0.1031, "volume": 3871258.2, "close_time": 1772506799999, "quote_volume": 398638.08653, "trades": 4195, "taker_buy_base": 1691499.0, "taker_buy_quote": 174204.20421 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1031, "high": 0.1055, "low": 0.1021, "close": 0.1047, "volume": 4405835.5, "close_time": 1772510399999, "quote_volume": 458806.49002, "trades": 5102, "taker_buy_base": 2108482.5, "taker_buy_quote": 219384.6153 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1048, "high": 0.1068, "low": 0.1045, "close": 0.1053, "volume": 4173813.7, "close_time": 1772513999999, "quote_volume": 440733.5133, "trades": 4781, "taker_buy_base": 1610370.8, "taker_buy_quote": 169877.69164 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1053, "high": 0.1113, "low": 0.1051, "close": 0.1087, "volume": 16169435.2, "close_time": 1772517599999, "quote_volume": 1760678.00648, "trades": 16571, "taker_buy_base": 10231402.0, "taker_buy_quote": 1113644.51224 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1087, "high": 0.1134, "low": 0.1082, "close": 0.113, "volume": 15126178.8, "close_time": 1772521199999, "quote_volume": 1678973.2343, "trades": 15777, "taker_buy_base": 7764386.1, "taker_buy_quote": 862820.62133 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.113, "high": 0.114, "low": 0.1107, "close": 0.1133, "volume": 9659856.2, "close_time": 1772524799999, "quote_volume": 1084283.44026, "trades": 12457, "taker_buy_base": 5028522.9, "taker_buy_quote": 564562.84098 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1133, "high": 0.1145, "low": 0.1089, "close": 0.1101, "volume": 14534329.4, "close_time": 1772528399999, "quote_volume": 1631152.49827, "trades": 18284, "taker_buy_base": 7466310.7, "taker_buy_quote": 839848.27423 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1101, "high": 0.1126, "low": 0.1047, "close": 0.1053, "volume": 18153034.1, "close_time": 1772531999999, "quote_volume": 1966804.43283, "trades": 18906, "taker_buy_base": 7011665.5, "taker_buy_quote": 759350.19553 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1054, "high": 0.1063, "low": 0.1038, "close": 0.1051, "volume": 7097500.2, "close_time": 1772535599999, "quote_volume": 747310.91208, "trades": 7743, "taker_buy_base": 3797902.2, "taker_buy_quote": 400187.59565 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1051, "high": 0.1092, "low": 0.105, "close": 0.1086, "volume": 12474257.4, "close_time": 1772539199999, "quote_volume": 1343368.29419, "trades": 13737, "taker_buy_base": 7085063.2, "taker_buy_quote": 763275.89103 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1086, "high": 0.113, "low": 0.1086, "close": 0.1103, "volume": 8636376.9, "close_time": 1772542799999, "quote_volume": 961750.34966, "trades": 13189, "taker_buy_base": 4436122.1, "taker_buy_quote": 494076.11758 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1067, "close": 0.1076, "volume": 7748024.6, "close_time": 1772546399999, "quote_volume": 842262.65815, "trades": 11442, "taker_buy_base": 3361956.5, "taker_buy_quote": 365405.12194 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1077, "high": 0.1097, "low": 0.1066, "close": 0.1071, "volume": 7433864.7, "close_time": 1772549999999, "quote_volume": 801237.49113, "trades": 13940, "taker_buy_base": 3756202.6, "taker_buy_quote": 404883.35195 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1071, "high": 0.1102, "low": 0.1065, "close": 0.1094, "volume": 11321021.0, "close_time": 1772553599999, "quote_volume": 1228582.12877, "trades": 17114, "taker_buy_base": 5527681.4, "taker_buy_quote": 600177.66673 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1094, "high": 0.116, "low": 0.1088, "close": 0.1153, "volume": 24941180.6, "close_time": 1772557199999, "quote_volume": 2796839.0881, "trades": 24520, "taker_buy_base": 11305911.1, "taker_buy_quote": 1269771.65891 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1109, "close": 0.1143, "volume": 13196386.5, "close_time": 1772560799999, "quote_volume": 1495250.06585, "trades": 17214, "taker_buy_base": 6413818.0, "taker_buy_quote": 726838.59947 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1143, "high": 0.1153, "low": 0.1121, "close": 0.1129, "volume": 9957515.0, "close_time": 1772564399999, "quote_volume": 1132594.58406, "trades": 13473, "taker_buy_base": 4221159.8, "taker_buy_quote": 480144.51694 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1129, "high": 0.1137, "low": 0.1113, "close": 0.1132, "volume": 7446223.6, "close_time": 1772567999999, "quote_volume": 837953.24957, "trades": 10671, "taker_buy_base": 3266805.4, "taker_buy_quote": 367824.96663 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1132, "high": 0.1156, "low": 0.1116, "close": 0.1118, "volume": 12644940.0, "close_time": 1772571599999, "quote_volume": 1439497.05476, "trades": 13664, "taker_buy_base": 5976990.8, "taker_buy_quote": 680841.71515 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1118, "high": 0.1139, "low": 0.111, "close": 0.1131, "volume": 6924476.4, "close_time": 1772575199999, "quote_volume": 776197.51766, "trades": 6627, "taker_buy_base": 3231187.9, "taker_buy_quote": 362839.29441 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1131, "high": 0.118, "low": 0.1131, "close": 0.1164, "volume": 13219036.5, "close_time": 1772578799999, "quote_volume": 1533259.39699, "trades": 14483, "taker_buy_base": 6394637.0, "taker_buy_quote": 742220.45629 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1164, "high": 0.1188, "low": 0.1156, "close": 0.1157, "volume": 11419666.6, "close_time": 1772582399999, "quote_volume": 1339732.87676, "trades": 11688, "taker_buy_base": 6707069.3, "taker_buy_quote": 786855.86553 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1157, "high": 0.1157, "low": 0.1131, "close": 0.1149, "volume": 6804358.0, "close_time": 1772585999999, "quote_volume": 778162.93107, "trades": 9500, "taker_buy_base": 2854180.1, "taker_buy_quote": 326570.58256 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1149, "high": 0.1184, "low": 0.1137, "close": 0.117, "volume": 13126362.0, "close_time": 1772589599999, "quote_volume": 1532050.69309, "trades": 14139, "taker_buy_base": 8044441.3, "taker_buy_quote": 940010.39275 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.117, "high": 0.1194, "low": 0.1163, "close": 0.1182, "volume": 12292831.4, "close_time": 1772593199999, "quote_volume": 1449774.51584, "trades": 15470, "taker_buy_base": 6123251.2, "taker_buy_quote": 723116.92801 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1182, "high": 0.1191, "low": 0.1142, "close": 0.1149, "volume": 10403632.4, "close_time": 1772596799999, "quote_volume": 1211028.04604, "trades": 12752, "taker_buy_base": 5077925.0, "taker_buy_quote": 591170.10535 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1149, "high": 0.1159, "low": 0.1135, "close": 0.1152, "volume": 8356605.4, "close_time": 1772600399999, "quote_volume": 958473.20777, "trades": 11436, "taker_buy_base": 4447590.1, "taker_buy_quote": 510185.62486 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1153, "high": 0.1153, "low": 0.112, "close": 0.1139, "volume": 7796799.4, "close_time": 1772603999999, "quote_volume": 886253.67409, "trades": 9439, "taker_buy_base": 3944145.2, "taker_buy_quote": 448598.46076 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1122, "close": 0.1127, "volume": 5402508.1, "close_time": 1772607599999, "quote_volume": 610744.74887, "trades": 6877, "taker_buy_base": 2726769.1, "taker_buy_quote": 308219.11835 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1126, "high": 0.1133, "low": 0.111, "close": 0.113, "volume": 8900911.0, "close_time": 1772611199999, "quote_volume": 995826.63371, "trades": 8714, "taker_buy_base": 3558647.9, "taker_buy_quote": 398599.64943 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.113, "high": 0.1173, "low": 0.1117, "close": 0.1171, "volume": 10207525.9, "close_time": 1772614799999, "quote_volume": 1160734.81285, "trades": 10952, "taker_buy_base": 5265583.4, "taker_buy_quote": 599520.59589 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1172, "high": 0.1222, "low": 0.1157, "close": 0.1191, "volume": 21331470.0, "close_time": 1772618399999, "quote_volume": 2544974.56814, "trades": 22156, "taker_buy_base": 11095033.5, "taker_buy_quote": 1324284.80731 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1192, "high": 0.1194, "low": 0.1151, "close": 0.116, "volume": 6408355.7, "close_time": 1772621999999, "quote_volume": 750107.67841, "trades": 7706, "taker_buy_base": 2934866.3, "taker_buy_quote": 343618.7214 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.116, "high": 0.1162, "low": 0.1126, "close": 0.1129, "volume": 7680648.3, "close_time": 1772625599999, "quote_volume": 877503.74283, "trades": 6439, "taker_buy_base": 2792289.9, "taker_buy_quote": 319204.55755 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1128, "high": 0.1133, "low": 0.1114, "close": 0.1118, "volume": 9172561.2, "close_time": 1772629199999, "quote_volume": 1030744.97922, "trades": 7119, "taker_buy_base": 4239544.3, "taker_buy_quote": 476636.84804 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1118, "high": 0.1177, "low": 0.1116, "close": 0.1173, "volume": 12962920.4, "close_time": 1772632799999, "quote_volume": 1493377.92469, "trades": 13234, "taker_buy_base": 6929336.0, "taker_buy_quote": 797068.51846 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1174, "high": 0.1205, "low": 0.1153, "close": 0.1162, "volume": 14677280.7, "close_time": 1772636399999, "quote_volume": 1719824.8788, "trades": 19241, "taker_buy_base": 6659590.2, "taker_buy_quote": 781093.39746 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1163, "high": 0.1194, "low": 0.1157, "close": 0.1181, "volume": 12634198.9, "close_time": 1772639999999, "quote_volume": 1484566.39959, "trades": 18915, "taker_buy_base": 6119895.3, "taker_buy_quote": 719105.82023 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1181, "high": 0.1213, "low": 0.1163, "close": 0.1193, "volume": 10720986.8, "close_time": 1772643599999, "quote_volume": 1268165.60005, "trades": 16067, "taker_buy_base": 5128467.7, "taker_buy_quote": 606964.60463 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1192, "high": 0.1201, "low": 0.1159, "close": 0.1161, "volume": 5633235.9, "close_time": 1772647199999, "quote_volume": 663819.69836, "trades": 10629, "taker_buy_base": 2377986.1, "taker_buy_quote": 280154.35231 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1161, "high": 0.1174, "low": 0.1151, "close": 0.1173, "volume": 2726744.8, "close_time": 1772650799999, "quote_volume": 317278.9484, "trades": 4397, "taker_buy_base": 1351743.5, "taker_buy_quote": 157440.47032 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1159, "close": 0.1168, "volume": 4426868.2, "close_time": 1772654399999, "quote_volume": 516741.99818, "trades": 7546, "taker_buy_base": 2020066.7, "taker_buy_quote": 235797.05032 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1142, "close": 0.1143, "volume": 4066925.9, "close_time": 1772657999999, "quote_volume": 468656.29188, "trades": 4825, "taker_buy_base": 1654910.6, "taker_buy_quote": 191093.92257 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1143, "high": 0.1152, "low": 0.1136, "close": 0.1149, "volume": 2300971.1, "close_time": 1772661599999, "quote_volume": 263023.42193, "trades": 2476, "taker_buy_base": 1104457.8, "taker_buy_quote": 126172.58698 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1149, "high": 0.1154, "low": 0.1131, "close": 0.1145, "volume": 2213256.3, "close_time": 1772665199999, "quote_volume": 253177.105, "trades": 3108, "taker_buy_base": 1107149.5, "taker_buy_quote": 126740.82431 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1125, "close": 0.1141, "volume": 3758100.6, "close_time": 1772668799999, "quote_volume": 426537.18387, "trades": 5190, "taker_buy_base": 1471079.4, "taker_buy_quote": 167061.25574 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.114, "high": 0.1142, "low": 0.112, "close": 0.1121, "volume": 2884378.6, "close_time": 1772672399999, "quote_volume": 325281.90655, "trades": 5112, "taker_buy_base": 1570742.8, "taker_buy_quote": 177171.19941 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1121, "high": 0.1129, "low": 0.1093, "close": 0.1101, "volume": 8881232.5, "close_time": 1772675999999, "quote_volume": 984761.73492, "trades": 7289, "taker_buy_base": 2276542.2, "taker_buy_quote": 252465.65023 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1101, "high": 0.111, "low": 0.1093, "close": 0.1098, "volume": 3312586.6, "close_time": 1772679599999, "quote_volume": 365265.93382, "trades": 3770, "taker_buy_base": 1954624.1, "taker_buy_quote": 215625.09324 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1098, "high": 0.1111, "low": 0.1097, "close": 0.1103, "volume": 2259790.8, "close_time": 1772683199999, "quote_volume": 249534.0476, "trades": 3112, "taker_buy_base": 1065510.1, "taker_buy_quote": 117665.34974 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1103, "high": 0.111, "low": 0.1096, "close": 0.1105, "volume": 2181773.4, "close_time": 1772686799999, "quote_volume": 240831.70068, "trades": 3215, "taker_buy_base": 1110519.5, "taker_buy_quote": 122675.68207 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1095, "close": 0.1104, "volume": 1321489.4, "close_time": 1772690399999, "quote_volume": 145387.63665, "trades": 2288, "taker_buy_base": 655016.3, "taker_buy_quote": 72068.27666 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1104, "high": 0.1116, "low": 0.1093, "close": 0.1114, "volume": 2790774.8, "close_time": 1772693999999, "quote_volume": 307567.58959, "trades": 3371, "taker_buy_base": 1476523.5, "taker_buy_quote": 162702.5354 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1114, "high": 0.1119, "low": 0.1096, "close": 0.1103, "volume": 2746571.0, "close_time": 1772697599999, "quote_volume": 304617.95167, "trades": 4034, "taker_buy_base": 1228706.2, "taker_buy_quote": 136169.84394 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1102, "high": 0.1112, "low": 0.11, "close": 0.111, "volume": 2420014.2, "close_time": 1772701199999, "quote_volume": 267766.55806, "trades": 3415, "taker_buy_base": 1194470.6, "taker_buy_quote": 132153.02351 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.111, "high": 0.1128, "low": 0.1109, "close": 0.1124, "volume": 3590178.3, "close_time": 1772704799999, "quote_volume": 401841.03393, "trades": 4447, "taker_buy_base": 1309353.0, "taker_buy_quote": 146719.33555 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1124, "high": 0.1166, "low": 0.1123, "close": 0.116, "volume": 12653339.1, "close_time": 1772708399999, "quote_volume": 1460206.62078, "trades": 12473, "taker_buy_base": 6708763.0, "taker_buy_quote": 773750.29857 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.116, "high": 0.1194, "low": 0.116, "close": 0.1187, "volume": 8597313.3, "close_time": 1772711999999, "quote_volume": 1014121.99742, "trades": 9657, "taker_buy_base": 4347968.7, "taker_buy_quote": 512756.40103 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1188, "high": 0.1227, "low": 0.117, "close": 0.1224, "volume": 11666694.1, "close_time": 1772715599999, "quote_volume": 1399866.36636, "trades": 12726, "taker_buy_base": 5987346.4, "taker_buy_quote": 718130.55927 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1224, "high": 0.1235, "low": 0.1193, "close": 0.12, "volume": 16443238.2, "close_time": 1772719199999, "quote_volume": 1999598.59504, "trades": 19277, "taker_buy_base": 8970821.7, "taker_buy_quote": 1091607.37866 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1201, "high": 0.1237, "low": 0.1197, "close": 0.1229, "volume": 13269543.8, "close_time": 1772722799999, "quote_volume": 1612446.88381, "trades": 22047, "taker_buy_base": 5962044.1, "taker_buy_quote": 724262.92468 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.123, "high": 0.124, "low": 0.1203, "close": 0.1233, "volume": 14203738.6, "close_time": 1772726399999, "quote_volume": 1735369.52146, "trades": 20711, "taker_buy_base": 6658052.4, "taker_buy_quote": 814149.9167 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1233, "high": 0.1236, "low": 0.12, "close": 0.1209, "volume": 10416463.3, "close_time": 1772729999999, "quote_volume": 1270346.10441, "trades": 16214, "taker_buy_base": 5191078.9, "taker_buy_quote": 633218.32576 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1209, "high": 0.1224, "low": 0.1168, "close": 0.1177, "volume": 8868714.8, "close_time": 1772733599999, "quote_volume": 1053754.77435, "trades": 10456, "taker_buy_base": 3110511.3, "taker_buy_quote": 370009.40253 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1177, "high": 0.1188, "low": 0.1173, "close": 0.1184, "volume": 4344956.8, "close_time": 1772737199999, "quote_volume": 512942.80693, "trades": 7379, "taker_buy_base": 2137757.9, "taker_buy_quote": 252403.1721 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1183, "high": 0.1216, "low": 0.118, "close": 0.1186, "volume": 10312246.1, "close_time": 1772740799999, "quote_volume": 1236332.32548, "trades": 11088, "taker_buy_base": 5209760.1, "taker_buy_quote": 623914.49874 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1186, "high": 0.1207, "low": 0.1181, "close": 0.1198, "volume": 5884487.1, "close_time": 1772744399999, "quote_volume": 704530.73097, "trades": 9356, "taker_buy_base": 3234860.9, "taker_buy_quote": 387250.9886 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1197, "high": 0.1207, "low": 0.1175, "close": 0.1178, "volume": 3235860.3, "close_time": 1772747999999, "quote_volume": 384953.03617, "trades": 5398, "taker_buy_base": 1346633.6, "taker_buy_quote": 160248.14388 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1179, "high": 0.1207, "low": 0.117, "close": 0.1194, "volume": 4187428.9, "close_time": 1772751599999, "quote_volume": 498534.9375, "trades": 6394, "taker_buy_base": 2227015.5, "taker_buy_quote": 265165.67582 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1194, "high": 0.1199, "low": 0.1176, "close": 0.119, "volume": 3321271.0, "close_time": 1772755199999, "quote_volume": 394671.50525, "trades": 4600, "taker_buy_base": 1739345.0, "taker_buy_quote": 206860.95101 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1189, "high": 0.1203, "low": 0.1177, "close": 0.1186, "volume": 3650917.1, "close_time": 1772758799999, "quote_volume": 434118.42612, "trades": 5490, "taker_buy_base": 1886172.5, "taker_buy_quote": 224344.43217 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1186, "high": 0.1221, "low": 0.1186, "close": 0.1203, "volume": 5584036.4, "close_time": 1772762399999, "quote_volume": 673414.16876, "trades": 8252, "taker_buy_base": 2692974.7, "taker_buy_quote": 324635.779 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1202, "high": 0.1215, "low": 0.1187, "close": 0.1208, "volume": 6882234.8, "close_time": 1772765999999, "quote_volume": 825781.09508, "trades": 9436, "taker_buy_base": 3666389.0, "taker_buy_quote": 439710.54917 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1208, "high": 0.1231, "low": 0.1204, "close": 0.1219, "volume": 8487552.2, "close_time": 1772769599999, "quote_volume": 1033890.64129, "trades": 10331, "taker_buy_base": 3532523.7, "taker_buy_quote": 430334.17547 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1172, "close": 0.1189, "volume": 6689936.8, "close_time": 1772773199999, "quote_volume": 794599.22284, "trades": 7106, "taker_buy_base": 3665834.7, "taker_buy_quote": 435064.37655 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1189, "high": 0.1192, "low": 0.1174, "close": 0.1186, "volume": 3600830.5, "close_time": 1772776799999, "quote_volume": 425472.45086, "trades": 5484, "taker_buy_base": 1464556.7, "taker_buy_quote": 173106.34703 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1185, "high": 0.1198, "low": 0.1169, "close": 0.1181, "volume": 5885751.3, "close_time": 1772780399999, "quote_volume": 696258.40951, "trades": 6239, "taker_buy_base": 2998317.3, "taker_buy_quote": 354807.92514 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1181, "high": 0.1192, "low": 0.1174, "close": 0.1182, "volume": 2162934.3, "close_time": 1772783999999, "quote_volume": 255824.86944, "trades": 3234, "taker_buy_base": 963655.7, "taker_buy_quote": 113843.33532 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1181, "high": 0.1182, "low": 0.1172, "close": 0.118, "volume": 1965808.0, "close_time": 1772787599999, "quote_volume": 231130.65019, "trades": 3615, "taker_buy_base": 1061472.3, "taker_buy_quote": 124821.19925 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1181, "high": 0.1187, "low": 0.1156, "close": 0.1167, "volume": 4061808.9, "close_time": 1772791199999, "quote_volume": 473916.20663, "trades": 6700, "taker_buy_base": 1843177.8, "taker_buy_quote": 214996.83341 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1166, "high": 0.1169, "low": 0.1157, "close": 0.1163, "volume": 1657210.5, "close_time": 1772794799999, "quote_volume": 192763.0667, "trades": 3648, "taker_buy_base": 772576.2, "taker_buy_quote": 89874.57269 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1163, "high": 0.1177, "low": 0.114, "close": 0.1152, "volume": 6239830.3, "close_time": 1772798399999, "quote_volume": 719795.25457, "trades": 5942, "taker_buy_base": 3459135.1, "taker_buy_quote": 399409.38085 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1152, "high": 0.116, "low": 0.1146, "close": 0.1151, "volume": 2271242.6, "close_time": 1772801999999, "quote_volume": 261727.60778, "trades": 4996, "taker_buy_base": 951134.4, "taker_buy_quote": 109612.86241 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1152, "high": 0.1162, "low": 0.1115, "close": 0.1118, "volume": 7051121.4, "close_time": 1772805599999, "quote_volume": 802732.8423, "trades": 9308, "taker_buy_base": 2575850.3, "taker_buy_quote": 293846.45448 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1118, "high": 0.1129, "low": 0.1088, "close": 0.1096, "volume": 11908962.4, "close_time": 1772809199999, "quote_volume": 1317453.45216, "trades": 15721, "taker_buy_base": 5969992.5, "taker_buy_quote": 660503.89987 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1095, "high": 0.1099, "low": 0.1057, "close": 0.106, "volume": 11850126.0, "close_time": 1772812799999, "quote_volume": 1270888.09472, "trades": 12426, "taker_buy_base": 4755059.8, "taker_buy_quote": 510749.56263 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1061, "high": 0.107, "low": 0.1044, "close": 0.1046, "volume": 4933459.5, "close_time": 1772816399999, "quote_volume": 520413.46901, "trades": 7581, "taker_buy_base": 2616480.2, "taker_buy_quote": 276252.40344 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1046, "high": 0.1047, "low": 0.0985, "close": 0.0996, "volume": 30492979.1, "close_time": 1772819999999, "quote_volume": 3070069.68788, "trades": 17271, "taker_buy_base": 12307162.1, "taker_buy_quote": 1236024.29748 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0996, "high": 0.102, "low": 0.0992, "close": 0.0999, "volume": 8750651.5, "close_time": 1772823599999, "quote_volume": 881268.91358, "trades": 8307, "taker_buy_base": 4727383.4, "taker_buy_quote": 476183.03962 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0999, "high": 0.101, "low": 0.0997, "close": 0.1, "volume": 2701402.2, "close_time": 1772827199999, "quote_volume": 271156.59759, "trades": 3349, "taker_buy_base": 1409984.2, "taker_buy_quote": 141549.77131 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1001, "high": 0.1006, "low": 0.0999, "close": 0.1006, "volume": 3482648.8, "close_time": 1772830799999, "quote_volume": 349060.19551, "trades": 3506, "taker_buy_base": 2219607.9, "taker_buy_quote": 222498.68444 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1006, "high": 0.1011, "low": 0.099, "close": 0.0996, "volume": 6673840.2, "close_time": 1772834399999, "quote_volume": 667786.43222, "trades": 5650, "taker_buy_base": 3010669.4, "taker_buy_quote": 301849.90275 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0996, "high": 0.1005, "low": 0.0993, "close": 0.1004, "volume": 6757718.1, "close_time": 1772837999999, "quote_volume": 674683.59326, "trades": 3763, "taker_buy_base": 3010526.3, "taker_buy_quote": 300748.71508 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1005, "high": 0.1008, "low": 0.0986, "close": 0.0989, "volume": 3066256.6, "close_time": 1772841599999, "quote_volume": 305567.27336, "trades": 2598, "taker_buy_base": 1897569.8, "taker_buy_quote": 189135.23799 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0972, "close": 0.0974, "volume": 5622418.6, "close_time": 1772845199999, "quote_volume": 552078.82312, "trades": 4674, "taker_buy_base": 2664354.2, "taker_buy_quote": 261718.38464 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0975, "high": 0.0987, "low": 0.0969, "close": 0.0983, "volume": 2819646.2, "close_time": 1772848799999, "quote_volume": 275929.31829, "trades": 3129, "taker_buy_base": 1507276.9, "taker_buy_quote": 147449.16996 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0983, "high": 0.0989, "low": 0.0979, "close": 0.0984, "volume": 2652435.0, "close_time": 1772852399999, "quote_volume": 260796.21599, "trades": 2092, "taker_buy_base": 1259126.4, "taker_buy_quote": 123871.61596 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0985, "high": 0.0989, "low": 0.098, "close": 0.0987, "volume": 3643135.3, "close_time": 1772855999999, "quote_volume": 358552.29687, "trades": 3479, "taker_buy_base": 2147843.5, "taker_buy_quote": 211404.67677 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0975, "close": 0.0977, "volume": 3893633.6, "close_time": 1772859599999, "quote_volume": 381652.75155, "trades": 3655, "taker_buy_base": 1308067.5, "taker_buy_quote": 128197.15113 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0977, "high": 0.0997, "low": 0.0964, "close": 0.0994, "volume": 6407080.2, "close_time": 1772863199999, "quote_volume": 629849.70372, "trades": 4976, "taker_buy_base": 3987130.0, "taker_buy_quote": 392229.77387 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0994, "high": 0.1004, "low": 0.0991, "close": 0.1001, "volume": 6517556.4, "close_time": 1772866799999, "quote_volume": 650266.38635, "trades": 4729, "taker_buy_base": 2738028.2, "taker_buy_quote": 273327.6723 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0983, "close": 0.0993, "volume": 6333607.8, "close_time": 1772870399999, "quote_volume": 627030.24614, "trades": 5179, "taker_buy_base": 1637334.9, "taker_buy_quote": 162145.6457 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0993, "high": 0.101, "low": 0.0993, "close": 0.1009, "volume": 3489638.3, "close_time": 1772873999999, "quote_volume": 350380.12341, "trades": 3616, "taker_buy_base": 1922669.6, "taker_buy_quote": 193058.49704 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1008, "high": 0.1013, "low": 0.0999, "close": 0.1013, "volume": 2520268.7, "close_time": 1772877599999, "quote_volume": 253901.23759, "trades": 2935, "taker_buy_base": 1176052.8, "taker_buy_quote": 118526.01334 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1013, "high": 0.1014, "low": 0.1001, "close": 0.1002, "volume": 1926027.8, "close_time": 1772881199999, "quote_volume": 193964.31228, "trades": 2471, "taker_buy_base": 929891.4, "taker_buy_quote": 93639.68557 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1002, "high": 0.1003, "low": 0.099, "close": 0.099, "volume": 2764698.8, "close_time": 1772884799999, "quote_volume": 275238.83679, "trades": 2543, "taker_buy_base": 1378783.2, "taker_buy_quote": 137246.20948 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0991, "high": 0.0993, "low": 0.0977, "close": 0.0981, "volume": 3673193.3, "close_time": 1772888399999, "quote_volume": 361680.94373, "trades": 3122, "taker_buy_base": 1399119.2, "taker_buy_quote": 137880.31631 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0981, "high": 0.0987, "low": 0.0979, "close": 0.0985, "volume": 2839697.9, "close_time": 1772891999999, "quote_volume": 279069.27164, "trades": 2701, "taker_buy_base": 1118818.5, "taker_buy_quote": 110030.76155 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0962, "close": 0.097, "volume": 4702202.2, "close_time": 1772895599999, "quote_volume": 456019.75999, "trades": 5441, "taker_buy_base": 2087693.6, "taker_buy_quote": 202375.43598 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0959, "close": 0.0967, "volume": 3005585.2, "close_time": 1772899199999, "quote_volume": 290117.61021, "trades": 3428, "taker_buy_base": 1335474.8, "taker_buy_quote": 128903.35543 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0953, "close": 0.0959, "volume": 2909550.6, "close_time": 1772902799999, "quote_volume": 278981.01908, "trades": 3330, "taker_buy_base": 1303468.5, "taker_buy_quote": 125022.77832 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.096, "high": 0.0969, "low": 0.0957, "close": 0.0968, "volume": 2174021.8, "close_time": 1772906399999, "quote_volume": 209611.5222, "trades": 2603, "taker_buy_base": 1239346.4, "taker_buy_quote": 119565.96533 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0969, "high": 0.097, "low": 0.096, "close": 0.0963, "volume": 2352550.7, "close_time": 1772909999999, "quote_volume": 226732.57604, "trades": 2766, "taker_buy_base": 1023987.9, "taker_buy_quote": 98724.12202 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0963, "high": 0.0963, "low": 0.094, "close": 0.0945, "volume": 4716083.3, "close_time": 1772913599999, "quote_volume": 447539.59451, "trades": 5339, "taker_buy_base": 1921222.2, "taker_buy_quote": 182364.11067 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0945, "high": 0.0951, "low": 0.0944, "close": 0.0947, "volume": 2587378.9, "close_time": 1772917199999, "quote_volume": 244863.87447, "trades": 1843, "taker_buy_base": 1240958.1, "taker_buy_quote": 117404.90144 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0946, "high": 0.0952, "low": 0.0943, "close": 0.095, "volume": 2052278.7, "close_time": 1772920799999, "quote_volume": 194451.99962, "trades": 2420, "taker_buy_base": 1167238.6, "taker_buy_quote": 110576.94669 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.095, "high": 0.0952, "low": 0.0942, "close": 0.0945, "volume": 1365680.0, "close_time": 1772924399999, "quote_volume": 129570.0237, "trades": 2399, "taker_buy_base": 671022.2, "taker_buy_quote": 63664.75499 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0945, "high": 0.0952, "low": 0.0943, "close": 0.095, "volume": 1173140.0, "close_time": 1772927999999, "quote_volume": 111335.36492, "trades": 1707, "taker_buy_base": 493728.2, "taker_buy_quote": 46839.44054 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.095, "high": 0.0964, "low": 0.0945, "close": 0.0948, "volume": 2423124.0, "close_time": 1772931599999, "quote_volume": 231098.44896, "trades": 3341, "taker_buy_base": 1180367.1, "taker_buy_quote": 112642.93268 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0947, "high": 0.0958, "low": 0.0943, "close": 0.0956, "volume": 1660397.7, "close_time": 1772935199999, "quote_volume": 157725.60021, "trades": 2514, "taker_buy_base": 879223.7, "taker_buy_quote": 83547.94343 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0956, "high": 0.0961, "low": 0.095, "close": 0.0951, "volume": 2463161.3, "close_time": 1772938799999, "quote_volume": 235391.98925, "trades": 3662, "taker_buy_base": 1362326.2, "taker_buy_quote": 130220.80939 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0951, "high": 0.0962, "low": 0.095, "close": 0.0957, "volume": 1169307.5, "close_time": 1772942399999, "quote_volume": 111985.82936, "trades": 1923, "taker_buy_base": 425050.5, "taker_buy_quote": 40701.17059 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0957, "high": 0.0962, "low": 0.0934, "close": 0.0937, "volume": 2988490.4, "close_time": 1772945999999, "quote_volume": 282658.28715, "trades": 4114, "taker_buy_base": 1452947.8, "taker_buy_quote": 137324.73303 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0937, "high": 0.0948, "low": 0.0937, "close": 0.0942, "volume": 1042313.5, "close_time": 1772949599999, "quote_volume": 98283.48249, "trades": 1971, "taker_buy_base": 377437.7, "taker_buy_quote": 35593.72877 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0938, "close": 0.0939, "volume": 820553.9, "close_time": 1772953199999, "quote_volume": 77134.6838, "trades": 1554, "taker_buy_base": 346538.0, "taker_buy_quote": 32590.64736 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0938, "high": 0.0944, "low": 0.0935, "close": 0.0942, "volume": 1813754.0, "close_time": 1772956799999, "quote_volume": 170631.73701, "trades": 1935, "taker_buy_base": 1151742.9, "taker_buy_quote": 108380.54606 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0941, "high": 0.0953, "low": 0.0938, "close": 0.0951, "volume": 1765888.7, "close_time": 1772960399999, "quote_volume": 167003.84259, "trades": 2464, "taker_buy_base": 1009033.4, "taker_buy_quote": 95441.54643 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.095, "high": 0.0964, "low": 0.0949, "close": 0.0964, "volume": 1762682.7, "close_time": 1772963999999, "quote_volume": 168379.97141, "trades": 2883, "taker_buy_base": 910883.5, "taker_buy_quote": 87033.78465 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0964, "high": 0.0985, "low": 0.0964, "close": 0.0976, "volume": 3291031.9, "close_time": 1772967599999, "quote_volume": 320779.42102, "trades": 5058, "taker_buy_base": 1570299.9, "taker_buy_quote": 153044.29102 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0975, "high": 0.0977, "low": 0.0954, "close": 0.0956, "volume": 2776458.1, "close_time": 1772971199999, "quote_volume": 267255.22456, "trades": 3905, "taker_buy_base": 1185376.6, "taker_buy_quote": 114242.0606 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0956, "high": 0.0967, "low": 0.094, "close": 0.0957, "volume": 4282073.5, "close_time": 1772974799999, "quote_volume": 407152.68727, "trades": 5793, "taker_buy_base": 1663072.3, "taker_buy_quote": 158431.93778 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0942, "close": 0.0955, "volume": 2785514.1, "close_time": 1772978399999, "quote_volume": 265224.11889, "trades": 5245, "taker_buy_base": 1122592.9, "taker_buy_quote": 106841.07014 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0945, "close": 0.0953, "volume": 1727137.0, "close_time": 1772981999999, "quote_volume": 164351.22012, "trades": 3330, "taker_buy_base": 629814.2, "taker_buy_quote": 60009.25987 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0938, "close": 0.0944, "volume": 2386994.7, "close_time": 1772985599999, "quote_volume": 225666.01669, "trades": 3532, "taker_buy_base": 745589.6, "taker_buy_quote": 70469.54121 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0936, "close": 0.0939, "volume": 1662398.3, "close_time": 1772989199999, "quote_volume": 156360.44886, "trades": 2857, "taker_buy_base": 644470.1, "taker_buy_quote": 60592.69462 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0939, "high": 0.0949, "low": 0.0939, "close": 0.0943, "volume": 1463609.8, "close_time": 1772992799999, "quote_volume": 138282.03959, "trades": 2651, "taker_buy_base": 838096.3, "taker_buy_quote": 79202.39308 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0944, "high": 0.0948, "low": 0.0938, "close": 0.0945, "volume": 1311412.7, "close_time": 1772996399999, "quote_volume": 123733.67526, "trades": 2649, "taker_buy_base": 585290.0, "taker_buy_quote": 55211.94888 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0945, "high": 0.0969, "low": 0.0945, "close": 0.0961, "volume": 2673598.1, "close_time": 1772999999999, "quote_volume": 256893.62718, "trades": 4174, "taker_buy_base": 1316267.3, "taker_buy_quote": 126493.00649 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0961, "high": 0.0967, "low": 0.0952, "close": 0.0952, "volume": 1544696.6, "close_time": 1773003599999, "quote_volume": 148008.73454, "trades": 2908, "taker_buy_base": 823972.5, "taker_buy_quote": 78950.45979 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0944, "close": 0.0948, "volume": 1280565.4, "close_time": 1773007199999, "quote_volume": 121429.51981, "trades": 3030, "taker_buy_base": 666499.8, "taker_buy_quote": 63207.14853 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0913, "close": 0.094, "volume": 9251469.5, "close_time": 1773010799999, "quote_volume": 861072.95475, "trades": 12529, "taker_buy_base": 4177523.4, "taker_buy_quote": 389231.64149 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.094, "high": 0.0946, "low": 0.0929, "close": 0.0931, "volume": 3041227.5, "close_time": 1773014399999, "quote_volume": 285097.92821, "trades": 5428, "taker_buy_base": 1171334.4, "taker_buy_quote": 109767.54652 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.093, "high": 0.0956, "low": 0.0927, "close": 0.0941, "volume": 4610274.2, "close_time": 1773017999999, "quote_volume": 434086.50492, "trades": 7782, "taker_buy_base": 2193703.5, "taker_buy_quote": 206842.79452 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.094, "high": 0.0949, "low": 0.0933, "close": 0.0934, "volume": 2538630.5, "close_time": 1773021599999, "quote_volume": 239032.97719, "trades": 5048, "taker_buy_base": 1287380.1, "taker_buy_quote": 121317.22112 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0934, "high": 0.0955, "low": 0.093, "close": 0.0951, "volume": 3589052.0, "close_time": 1773025199999, "quote_volume": 337609.08189, "trades": 6274, "taker_buy_base": 1982308.8, "taker_buy_quote": 186490.6705 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.095, "high": 0.0967, "low": 0.0944, "close": 0.0947, "volume": 4748790.8, "close_time": 1773028799999, "quote_volume": 454469.56215, "trades": 6475, "taker_buy_base": 1986862.8, "taker_buy_quote": 190149.3624 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0948, "high": 0.0953, "low": 0.0944, "close": 0.0944, "volume": 1544204.9, "close_time": 1773032399999, "quote_volume": 146453.98204, "trades": 2852, "taker_buy_base": 705408.5, "taker_buy_quote": 66905.72095 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0945, "high": 0.0963, "low": 0.0938, "close": 0.0959, "volume": 3491186.0, "close_time": 1773035999999, "quote_volume": 332025.20198, "trades": 5302, "taker_buy_base": 1518491.0, "taker_buy_quote": 144420.06683 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.096, "high": 0.096, "low": 0.0942, "close": 0.0942, "volume": 1944691.0, "close_time": 1773039599999, "quote_volume": 185166.55095, "trades": 2710, "taker_buy_base": 1047814.9, "taker_buy_quote": 99796.03151 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0942, "high": 0.0951, "low": 0.0933, "close": 0.0948, "volume": 2494248.9, "close_time": 1773043199999, "quote_volume": 235210.17154, "trades": 3490, "taker_buy_base": 1258976.3, "taker_buy_quote": 118634.53827 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0944, "close": 0.0947, "volume": 2076252.9, "close_time": 1773046799999, "quote_volume": 197048.66847, "trades": 3799, "taker_buy_base": 1042952.4, "taker_buy_quote": 98989.24939 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0948, "high": 0.0956, "low": 0.0939, "close": 0.0941, "volume": 3368930.1, "close_time": 1773050399999, "quote_volume": 319840.81126, "trades": 4641, "taker_buy_base": 1649290.4, "taker_buy_quote": 156393.17155 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0941, "high": 0.0946, "low": 0.0937, "close": 0.094, "volume": 2268372.3, "close_time": 1773053999999, "quote_volume": 213205.20886, "trades": 3692, "taker_buy_base": 1279537.0, "taker_buy_quote": 120273.70577 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0929, "close": 0.0939, "volume": 2430659.3, "close_time": 1773057599999, "quote_volume": 227587.48402, "trades": 3966, "taker_buy_base": 1148827.6, "taker_buy_quote": 107585.239 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0938, "high": 0.0947, "low": 0.0937, "close": 0.0942, "volume": 2211870.7, "close_time": 1773061199999, "quote_volume": 208238.83108, "trades": 3844, "taker_buy_base": 1101059.1, "taker_buy_quote": 103668.79521 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0941, "high": 0.0964, "low": 0.0937, "close": 0.0949, "volume": 8601697.2, "close_time": 1773064799999, "quote_volume": 818947.81776, "trades": 14714, "taker_buy_base": 4270572.9, "taker_buy_quote": 406555.01074 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0948, "high": 0.0951, "low": 0.0933, "close": 0.0948, "volume": 9433564.6, "close_time": 1773068399999, "quote_volume": 890839.54562, "trades": 14578, "taker_buy_base": 4577811.6, "taker_buy_quote": 432439.12036 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0934, "close": 0.0942, "volume": 5682059.8, "close_time": 1773071999999, "quote_volume": 534832.38975, "trades": 9060, "taker_buy_base": 2729085.2, "taker_buy_quote": 257004.24062 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0942, "high": 0.0953, "low": 0.0939, "close": 0.0947, "volume": 3948636.8, "close_time": 1773075599999, "quote_volume": 373984.31748, "trades": 6929, "taker_buy_base": 1931763.0, "taker_buy_quote": 182990.20579 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0947, "high": 0.0951, "low": 0.0939, "close": 0.094, "volume": 3684249.4, "close_time": 1773079199999, "quote_volume": 348324.20373, "trades": 5109, "taker_buy_base": 2048279.6, "taker_buy_quote": 193676.65023 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.094, "high": 0.094, "low": 0.0925, "close": 0.0932, "volume": 4083802.8, "close_time": 1773082799999, "quote_volume": 380299.89944, "trades": 4369, "taker_buy_base": 1863780.2, "taker_buy_quote": 173670.67492 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0931, "high": 0.0954, "low": 0.0928, "close": 0.094, "volume": 5322575.6, "close_time": 1773086399999, "quote_volume": 501528.44858, "trades": 6176, "taker_buy_base": 2328129.9, "taker_buy_quote": 219368.07493 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.094, "high": 0.0943, "low": 0.093, "close": 0.0935, "volume": 2176849.4, "close_time": 1773089999999, "quote_volume": 203623.79952, "trades": 3582, "taker_buy_base": 1048051.7, "taker_buy_quote": 98037.05934 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0934, "high": 0.0941, "low": 0.0929, "close": 0.0937, "volume": 1512111.5, "close_time": 1773093599999, "quote_volume": 141395.17686, "trades": 2573, "taker_buy_base": 660691.7, "taker_buy_quote": 61761.21418 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0916, "close": 0.0921, "volume": 5316083.7, "close_time": 1773097199999, "quote_volume": 490071.85954, "trades": 3877, "taker_buy_base": 1305166.6, "taker_buy_quote": 120713.23639 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.092, "high": 0.0922, "low": 0.0906, "close": 0.0909, "volume": 2946458.7, "close_time": 1773100799999, "quote_volume": 269275.88803, "trades": 2423, "taker_buy_base": 1495235.2, "taker_buy_quote": 136609.75175 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0909, "high": 0.0927, "low": 0.0905, "close": 0.092, "volume": 2843829.6, "close_time": 1773104399999, "quote_volume": 260392.51616, "trades": 3552, "taker_buy_base": 1358794.4, "taker_buy_quote": 124458.45903 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.092, "high": 0.0924, "low": 0.091, "close": 0.092, "volume": 2719151.8, "close_time": 1773107999999, "quote_volume": 249472.16305, "trades": 3190, "taker_buy_base": 1409864.1, "taker_buy_quote": 129322.25896 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0919, "high": 0.0943, "low": 0.0919, "close": 0.0937, "volume": 4463496.7, "close_time": 1773111599999, "quote_volume": 415559.66493, "trades": 4509, "taker_buy_base": 2017593.0, "taker_buy_quote": 187852.64581 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0918, "close": 0.0918, "volume": 3839050.8, "close_time": 1773115199999, "quote_volume": 356242.69101, "trades": 4521, "taker_buy_base": 2041486.0, "taker_buy_quote": 189443.42027 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0919, "high": 0.0929, "low": 0.0914, "close": 0.0926, "volume": 3916971.7, "close_time": 1773118799999, "quote_volume": 360708.24433, "trades": 3250, "taker_buy_base": 1821050.1, "taker_buy_quote": 167705.51993 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0926, "high": 0.0931, "low": 0.0923, "close": 0.0929, "volume": 2807605.5, "close_time": 1773122399999, "quote_volume": 260301.78337, "trades": 3547, "taker_buy_base": 1376349.8, "taker_buy_quote": 127608.75705 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0918, "close": 0.0927, "volume": 2192356.4, "close_time": 1773125999999, "quote_volume": 202289.71683, "trades": 3227, "taker_buy_base": 974944.5, "taker_buy_quote": 89977.93001 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0927, "high": 0.0946, "low": 0.0925, "close": 0.0944, "volume": 4993867.1, "close_time": 1773129599999, "quote_volume": 468634.76671, "trades": 3996, "taker_buy_base": 2932773.0, "taker_buy_quote": 275021.77571 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0944, "high": 0.0955, "low": 0.0941, "close": 0.0943, "volume": 4639432.9, "close_time": 1773133199999, "quote_volume": 439832.99144, "trades": 5581, "taker_buy_base": 2379045.7, "taker_buy_quote": 225545.35633 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0943, "high": 0.0959, "low": 0.0943, "close": 0.0947, "volume": 3311215.1, "close_time": 1773136799999, "quote_volume": 315251.63643, "trades": 4106, "taker_buy_base": 1998608.6, "taker_buy_quote": 190381.99036 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0937, "close": 0.0944, "volume": 3274619.4, "close_time": 1773140399999, "quote_volume": 308280.39117, "trades": 2406, "taker_buy_base": 2259403.0, "taker_buy_quote": 212663.75942 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0943, "high": 0.0949, "low": 0.0939, "close": 0.0944, "volume": 2075168.4, "close_time": 1773143999999, "quote_volume": 196009.08946, "trades": 3194, "taker_buy_base": 1082037.5, "taker_buy_quote": 102225.28075 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0944, "high": 0.0955, "low": 0.0938, "close": 0.0954, "volume": 2265020.5, "close_time": 1773147599999, "quote_volume": 214761.34484, "trades": 2917, "taker_buy_base": 1287890.2, "taker_buy_quote": 122157.07914 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0954, "high": 0.0961, "low": 0.0938, "close": 0.0945, "volume": 7696183.3, "close_time": 1773151199999, "quote_volume": 730823.71455, "trades": 7886, "taker_buy_base": 3732900.6, "taker_buy_quote": 355500.19179 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0945, "high": 0.097, "low": 0.0934, "close": 0.0968, "volume": 9086825.8, "close_time": 1773154799999, "quote_volume": 863982.75691, "trades": 9994, "taker_buy_base": 4324558.6, "taker_buy_quote": 411331.46359 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0969, "high": 0.097, "low": 0.0948, "close": 0.0966, "volume": 10321974.2, "close_time": 1773158399999, "quote_volume": 989661.89142, "trades": 11454, "taker_buy_base": 4566909.5, "taker_buy_quote": 437944.24588 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0966, "high": 0.0999, "low": 0.0957, "close": 0.0995, "volume": 16275459.1, "close_time": 1773161999999, "quote_volume": 1600816.23535, "trades": 13519, "taker_buy_base": 9440449.1, "taker_buy_quote": 928115.3453 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0995, "high": 0.1042, "low": 0.0991, "close": 0.1041, "volume": 22413307.5, "close_time": 1773165599999, "quote_volume": 2282098.63388, "trades": 20226, "taker_buy_base": 12459780.8, "taker_buy_quote": 1269051.18892 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1041, "high": 0.105, "low": 0.1002, "close": 0.1003, "volume": 19338600.4, "close_time": 1773169199999, "quote_volume": 1992825.50938, "trades": 22008, "taker_buy_base": 9825201.2, "taker_buy_quote": 1013345.53491 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0979, "close": 0.0996, "volume": 12108722.8, "close_time": 1773172799999, "quote_volume": 1199770.39845, "trades": 10010, "taker_buy_base": 4791236.8, "taker_buy_quote": 475307.54932 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0996, "high": 0.1024, "low": 0.0996, "close": 0.1005, "volume": 5843941.1, "close_time": 1773176399999, "quote_volume": 590770.67869, "trades": 6185, "taker_buy_base": 3339278.0, "taker_buy_quote": 337578.50117 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1005, "high": 0.1014, "low": 0.0972, "close": 0.0982, "volume": 8457225.5, "close_time": 1773179999999, "quote_volume": 840535.97318, "trades": 7186, "taker_buy_base": 3799241.8, "taker_buy_quote": 377663.04294 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0982, "high": 0.0994, "low": 0.0979, "close": 0.0994, "volume": 3725204.0, "close_time": 1773183599999, "quote_volume": 367958.94053, "trades": 4385, "taker_buy_base": 2031896.3, "taker_buy_quote": 200654.1066 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0993, "high": 0.1, "low": 0.0987, "close": 0.0991, "volume": 2309132.9, "close_time": 1773187199999, "quote_volume": 229391.35446, "trades": 3414, "taker_buy_base": 1236620.2, "taker_buy_quote": 122856.48465 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0991, "high": 0.1013, "low": 0.0988, "close": 0.1005, "volume": 5387077.7, "close_time": 1773190799999, "quote_volume": 540334.17522, "trades": 8247, "taker_buy_base": 2730886.7, "taker_buy_quote": 274005.90181 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1005, "high": 0.1028, "low": 0.1004, "close": 0.1019, "volume": 5447125.0, "close_time": 1773194399999, "quote_volume": 554078.25487, "trades": 8173, "taker_buy_base": 2485535.0, "taker_buy_quote": 252842.26159 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.102, "high": 0.1023, "low": 0.0983, "close": 0.0987, "volume": 5614316.9, "close_time": 1773197999999, "quote_volume": 561814.07901, "trades": 6673, "taker_buy_base": 2388256.2, "taker_buy_quote": 239201.57009 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0987, "high": 0.0993, "low": 0.0973, "close": 0.0979, "volume": 2781174.1, "close_time": 1773201599999, "quote_volume": 272677.15304, "trades": 3961, "taker_buy_base": 1388769.6, "taker_buy_quote": 136199.21872 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0978, "high": 0.0998, "low": 0.0976, "close": 0.0996, "volume": 2998480.0, "close_time": 1773205199999, "quote_volume": 295766.51983, "trades": 5217, "taker_buy_base": 1449028.4, "taker_buy_quote": 142879.98565 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0972, "close": 0.0972, "volume": 4138249.2, "close_time": 1773208799999, "quote_volume": 408639.43905, "trades": 4569, "taker_buy_base": 1663765.2, "taker_buy_quote": 164292.27483 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0973, "high": 0.0993, "low": 0.0963, "close": 0.099, "volume": 4055051.7, "close_time": 1773212399999, "quote_volume": 396269.40357, "trades": 4931, "taker_buy_base": 2060972.0, "taker_buy_quote": 201558.59402 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0989, "high": 0.0996, "low": 0.0977, "close": 0.0978, "volume": 3205912.9, "close_time": 1773215999999, "quote_volume": 316164.7515, "trades": 4921, "taker_buy_base": 1586986.8, "taker_buy_quote": 156486.27417 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0978, "high": 0.0989, "low": 0.0975, "close": 0.0988, "volume": 2567502.1, "close_time": 1773219599999, "quote_volume": 251840.29702, "trades": 4902, "taker_buy_base": 1275741.0, "taker_buy_quote": 125168.39399 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0972, "close": 0.0976, "volume": 2120821.8, "close_time": 1773223199999, "quote_volume": 207523.83253, "trades": 2844, "taker_buy_base": 818658.3, "taker_buy_quote": 80137.33435 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0977, "high": 0.1002, "low": 0.0974, "close": 0.0992, "volume": 4217499.4, "close_time": 1773226799999, "quote_volume": 416887.11776, "trades": 4113, "taker_buy_base": 2269950.7, "taker_buy_quote": 224140.81295 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0992, "high": 0.1004, "low": 0.0981, "close": 0.0984, "volume": 3321537.3, "close_time": 1773230399999, "quote_volume": 329461.93279, "trades": 4614, "taker_buy_base": 1679309.6, "taker_buy_quote": 166610.96817 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0984, "high": 0.101, "low": 0.0982, "close": 0.1, "volume": 5588889.5, "close_time": 1773233999999, "quote_volume": 556589.87258, "trades": 6271, "taker_buy_base": 2717473.4, "taker_buy_quote": 270693.00529 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1001, "high": 0.1031, "low": 0.0993, "close": 0.1011, "volume": 10705232.1, "close_time": 1773237599999, "quote_volume": 1084330.64779, "trades": 12397, "taker_buy_base": 5437110.9, "taker_buy_quote": 551258.02505 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.101, "high": 0.103, "low": 0.1002, "close": 0.1003, "volume": 9787715.2, "close_time": 1773241199999, "quote_volume": 994840.88587, "trades": 13022, "taker_buy_base": 4546543.3, "taker_buy_quote": 462306.5977 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1003, "high": 0.1004, "low": 0.0966, "close": 0.0984, "volume": 12954392.3, "close_time": 1773244799999, "quote_volume": 1274025.65167, "trades": 9810, "taker_buy_base": 7314078.6, "taker_buy_quote": 719117.61544 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0984, "high": 0.0989, "low": 0.0974, "close": 0.0983, "volume": 5177944.9, "close_time": 1773248399999, "quote_volume": 508692.16109, "trades": 7153, "taker_buy_base": 2189226.4, "taker_buy_quote": 215051.42101 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0983, "high": 0.0994, "low": 0.0976, "close": 0.0989, "volume": 5893696.3, "close_time": 1773251999999, "quote_volume": 580414.56197, "trades": 9949, "taker_buy_base": 2833708.7, "taker_buy_quote": 279159.18261 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0988, "high": 0.0993, "low": 0.098, "close": 0.0991, "volume": 5482193.1, "close_time": 1773255599999, "quote_volume": 540318.13671, "trades": 6276, "taker_buy_base": 1514040.6, "taker_buy_quote": 149424.64531 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0984, "close": 0.0986, "volume": 2607075.0, "close_time": 1773259199999, "quote_volume": 257600.63771, "trades": 3636, "taker_buy_base": 1274129.0, "taker_buy_quote": 125974.65312 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0979, "close": 0.0987, "volume": 1614153.6, "close_time": 1773262799999, "quote_volume": 158652.06414, "trades": 1790, "taker_buy_base": 627441.5, "taker_buy_quote": 61694.33429 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0987, "high": 0.1001, "low": 0.0987, "close": 0.1, "volume": 2639068.0, "close_time": 1773266399999, "quote_volume": 262583.01147, "trades": 3138, "taker_buy_base": 1472741.7, "taker_buy_quote": 146521.42613 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0999, "high": 0.101, "low": 0.0996, "close": 0.1001, "volume": 2775628.0, "close_time": 1773269999999, "quote_volume": 277921.64331, "trades": 2923, "taker_buy_base": 1198773.9, "taker_buy_quote": 119921.12577 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1001, "high": 0.1014, "low": 0.0994, "close": 0.0996, "volume": 4997945.6, "close_time": 1773273599999, "quote_volume": 501922.40568, "trades": 3938, "taker_buy_base": 2150147.9, "taker_buy_quote": 216117.81358 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0996, "high": 0.1008, "low": 0.099, "close": 0.1006, "volume": 2294852.6, "close_time": 1773277199999, "quote_volume": 228834.2017, "trades": 2951, "taker_buy_base": 1176375.2, "taker_buy_quote": 117324.51866 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1006, "high": 0.1014, "low": 0.0994, "close": 0.1008, "volume": 3120966.2, "close_time": 1773280799999, "quote_volume": 313742.3359, "trades": 3551, "taker_buy_base": 1879603.5, "taker_buy_quote": 189051.00807 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1008, "high": 0.1018, "low": 0.099, "close": 0.0992, "volume": 4415510.1, "close_time": 1773284399999, "quote_volume": 444545.83268, "trades": 4939, "taker_buy_base": 2178774.0, "taker_buy_quote": 219410.47036 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0993, "high": 0.1006, "low": 0.099, "close": 0.0994, "volume": 2337498.6, "close_time": 1773287999999, "quote_volume": 232979.2336, "trades": 3211, "taker_buy_base": 1280530.1, "taker_buy_quote": 127640.00411 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0994, "high": 0.1002, "low": 0.0992, "close": 0.0998, "volume": 1848835.0, "close_time": 1773291599999, "quote_volume": 184246.93376, "trades": 2705, "taker_buy_base": 848876.4, "taker_buy_quote": 84590.04615 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0998, "high": 0.101, "low": 0.0989, "close": 0.0997, "volume": 5225807.8, "close_time": 1773295199999, "quote_volume": 522063.39258, "trades": 4466, "taker_buy_base": 1844591.9, "taker_buy_quote": 184063.62365 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0997, "high": 0.1009, "low": 0.0995, "close": 0.1005, "volume": 2661690.8, "close_time": 1773298799999, "quote_volume": 266538.75255, "trades": 3638, "taker_buy_base": 1370426.9, "taker_buy_quote": 137236.20273 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1005, "high": 0.1023, "low": 0.1005, "close": 0.1021, "volume": 5254392.5, "close_time": 1773302399999, "quote_volume": 533551.07105, "trades": 5495, "taker_buy_base": 2613126.0, "taker_buy_quote": 265348.69941 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.102, "high": 0.1024, "low": 0.1, "close": 0.1008, "volume": 4133432.1, "close_time": 1773305999999, "quote_volume": 418964.49023, "trades": 5921, "taker_buy_base": 1963978.8, "taker_buy_quote": 199125.27348 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1009, "high": 0.1022, "low": 0.1002, "close": 0.1019, "volume": 2536784.0, "close_time": 1773309599999, "quote_volume": 256136.24911, "trades": 4490, "taker_buy_base": 1284421.9, "taker_buy_quote": 129670.89548 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1019, "high": 0.104, "low": 0.1016, "close": 0.1032, "volume": 5019029.8, "close_time": 1773313199999, "quote_volume": 517096.93117, "trades": 5906, "taker_buy_base": 2661793.5, "taker_buy_quote": 274350.51673 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1031, "high": 0.1048, "low": 0.1027, "close": 0.1035, "volume": 7006518.3, "close_time": 1773316799999, "quote_volume": 727790.33803, "trades": 5704, "taker_buy_base": 4027037.5, "taker_buy_quote": 418224.45167 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1034, "high": 0.106, "low": 0.1034, "close": 0.1042, "volume": 7284881.3, "close_time": 1773320399999, "quote_volume": 762979.95144, "trades": 7121, "taker_buy_base": 3519738.7, "taker_buy_quote": 368714.12474 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1043, "high": 0.1052, "low": 0.1027, "close": 0.1042, "volume": 7813286.3, "close_time": 1773323999999, "quote_volume": 813730.78829, "trades": 11463, "taker_buy_base": 3813467.3, "taker_buy_quote": 397202.20231 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1018, "close": 0.1031, "volume": 13106520.0, "close_time": 1773327599999, "quote_volume": 1350082.74223, "trades": 15337, "taker_buy_base": 6585492.8, "taker_buy_quote": 678787.11223 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1031, "high": 0.1063, "low": 0.103, "close": 0.1058, "volume": 9032178.9, "close_time": 1773331199999, "quote_volume": 946792.80557, "trades": 11874, "taker_buy_base": 4519448.7, "taker_buy_quote": 473116.66321 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1058, "high": 0.1095, "low": 0.1051, "close": 0.1086, "volume": 10127991.2, "close_time": 1773334799999, "quote_volume": 1088177.89915, "trades": 13197, "taker_buy_base": 5296459.8, "taker_buy_quote": 569094.53295 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1085, "high": 0.1095, "low": 0.1068, "close": 0.1072, "volume": 14062325.4, "close_time": 1773338399999, "quote_volume": 1520306.19696, "trades": 13400, "taker_buy_base": 5821738.2, "taker_buy_quote": 629718.13962 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1072, "high": 0.1084, "low": 0.1062, "close": 0.107, "volume": 5106909.3, "close_time": 1773341999999, "quote_volume": 547110.86246, "trades": 7400, "taker_buy_base": 2817091.0, "taker_buy_quote": 301845.67331 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.107, "high": 0.1078, "low": 0.1063, "close": 0.1065, "volume": 4584417.9, "close_time": 1773345599999, "quote_volume": 490091.76703, "trades": 6560, "taker_buy_base": 1935921.2, "taker_buy_quote": 206956.35683 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1047, "close": 0.1061, "volume": 7688666.7, "close_time": 1773349199999, "quote_volume": 810202.48263, "trades": 5890, "taker_buy_base": 4561779.5, "taker_buy_quote": 480735.56395 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1061, "high": 0.1071, "low": 0.1059, "close": 0.1069, "volume": 2720706.5, "close_time": 1773352799999, "quote_volume": 289640.88785, "trades": 3149, "taker_buy_base": 1457333.6, "taker_buy_quote": 155112.9317 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1068, "high": 0.1079, "low": 0.1058, "close": 0.1065, "volume": 2251556.6, "close_time": 1773356399999, "quote_volume": 240426.96089, "trades": 3037, "taker_buy_base": 1225128.6, "taker_buy_quote": 130796.87784 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1065, "high": 0.1088, "low": 0.1064, "close": 0.1066, "volume": 5091681.9, "close_time": 1773359999999, "quote_volume": 546972.62857, "trades": 5395, "taker_buy_base": 2759790.7, "taker_buy_quote": 296517.43417 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1066, "high": 0.1098, "low": 0.1063, "close": 0.1076, "volume": 10364645.2, "close_time": 1773363599999, "quote_volume": 1122974.92037, "trades": 12061, "taker_buy_base": 5110758.4, "taker_buy_quote": 554198.36472 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1076, "high": 0.109, "low": 0.1072, "close": 0.1085, "volume": 3659898.7, "close_time": 1773367199999, "quote_volume": 395864.54777, "trades": 6111, "taker_buy_base": 1919092.9, "taker_buy_quote": 207572.63507 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1086, "high": 0.1087, "low": 0.1073, "close": 0.1078, "volume": 2278995.3, "close_time": 1773370799999, "quote_volume": 246384.68557, "trades": 3576, "taker_buy_base": 1313067.2, "taker_buy_quote": 141947.6374 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1078, "high": 0.1091, "low": 0.1074, "close": 0.1089, "volume": 2982123.1, "close_time": 1773374399999, "quote_volume": 322490.42343, "trades": 4340, "taker_buy_base": 1469598.9, "taker_buy_quote": 158861.43905 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1069, "close": 0.1072, "volume": 2249847.9, "close_time": 1773377999999, "quote_volume": 242243.92381, "trades": 2581, "taker_buy_base": 1202431.6, "taker_buy_quote": 129447.81551 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1072, "high": 0.1096, "low": 0.1061, "close": 0.109, "volume": 7253113.4, "close_time": 1773381599999, "quote_volume": 786769.13265, "trades": 7586, "taker_buy_base": 4537556.5, "taker_buy_quote": 492895.61647 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.109, "high": 0.1091, "low": 0.1071, "close": 0.1071, "volume": 1964998.6, "close_time": 1773385199999, "quote_volume": 212097.71121, "trades": 3025, "taker_buy_base": 805335.2, "taker_buy_quote": 86921.12763 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1071, "high": 0.1089, "low": 0.1071, "close": 0.1082, "volume": 3409035.8, "close_time": 1773388799999, "quote_volume": 369405.47382, "trades": 4442, "taker_buy_base": 1854481.1, "taker_buy_quote": 200942.75988 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1082, "high": 0.109, "low": 0.1071, "close": 0.1079, "volume": 3619760.4, "close_time": 1773392399999, "quote_volume": 391032.59926, "trades": 5022, "taker_buy_base": 1858470.8, "taker_buy_quote": 200753.99756 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1079, "high": 0.1093, "low": 0.1073, "close": 0.1087, "volume": 2984615.1, "close_time": 1773395999999, "quote_volume": 323412.69502, "trades": 5249, "taker_buy_base": 1493224.8, "taker_buy_quote": 161744.17882 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1086, "high": 0.1098, "low": 0.1079, "close": 0.1089, "volume": 9097701.5, "close_time": 1773399599999, "quote_volume": 991493.43783, "trades": 6926, "taker_buy_base": 6008835.7, "taker_buy_quote": 654499.37164 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1089, "high": 0.1106, "low": 0.1089, "close": 0.1096, "volume": 5458954.4, "close_time": 1773403199999, "quote_volume": 598967.14003, "trades": 5607, "taker_buy_base": 2955946.7, "taker_buy_quote": 324445.58283 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1096, "high": 0.1122, "low": 0.1089, "close": 0.111, "volume": 9742505.4, "close_time": 1773406799999, "quote_volume": 1078400.08968, "trades": 9209, "taker_buy_base": 6118224.9, "taker_buy_quote": 678371.74224 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.111, "high": 0.115, "low": 0.111, "close": 0.1127, "volume": 16840960.7, "close_time": 1773410399999, "quote_volume": 1910689.82011, "trades": 15662, "taker_buy_base": 8936646.5, "taker_buy_quote": 1014206.88747 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1128, "high": 0.114, "low": 0.1097, "close": 0.1102, "volume": 13151505.7, "close_time": 1773413999999, "quote_volume": 1473755.21333, "trades": 14176, "taker_buy_base": 5801002.7, "taker_buy_quote": 651149.12149 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1103, "high": 0.1121, "low": 0.1092, "close": 0.1113, "volume": 9276415.4, "close_time": 1773417599999, "quote_volume": 1026608.3076, "trades": 11865, "taker_buy_base": 4414647.0, "taker_buy_quote": 488603.99537 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1113, "high": 0.1122, "low": 0.1096, "close": 0.1114, "volume": 8511469.8, "close_time": 1773421199999, "quote_volume": 944083.061, "trades": 9021, "taker_buy_base": 3835509.2, "taker_buy_quote": 425690.04415 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1114, "high": 0.1116, "low": 0.1074, "close": 0.1079, "volume": 7920699.3, "close_time": 1773424799999, "quote_volume": 862729.88457, "trades": 7248, "taker_buy_base": 3150303.1, "taker_buy_quote": 343873.81729 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1079, "high": 0.1089, "low": 0.1077, "close": 0.1085, "volume": 4256712.0, "close_time": 1773428399999, "quote_volume": 461361.15922, "trades": 5293, "taker_buy_base": 2060008.3, "taker_buy_quote": 223281.78063 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1085, "high": 0.1098, "low": 0.1084, "close": 0.1094, "volume": 2367993.5, "close_time": 1773431999999, "quote_volume": 258198.26502, "trades": 4069, "taker_buy_base": 1336120.1, "taker_buy_quote": 145705.88915 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1095, "high": 0.1106, "low": 0.1093, "close": 0.1104, "volume": 2343123.0, "close_time": 1773435599999, "quote_volume": 257490.58945, "trades": 3530, "taker_buy_base": 1241215.5, "taker_buy_quote": 136447.69281 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1104, "high": 0.1112, "low": 0.1091, "close": 0.1093, "volume": 1967820.2, "close_time": 1773439199999, "quote_volume": 216736.98885, "trades": 3320, "taker_buy_base": 939099.6, "taker_buy_quote": 103431.13886 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1078, "close": 0.1087, "volume": 2733723.5, "close_time": 1773442799999, "quote_volume": 296574.28729, "trades": 3944, "taker_buy_base": 1257269.7, "taker_buy_quote": 136341.69962 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1087, "high": 0.1097, "low": 0.1082, "close": 0.1083, "volume": 2415947.4, "close_time": 1773446399999, "quote_volume": 263408.34723, "trades": 2564, "taker_buy_base": 985918.4, "taker_buy_quote": 107521.06863 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1056, "close": 0.106, "volume": 8262886.2, "close_time": 1773449999999, "quote_volume": 880144.56291, "trades": 6612, "taker_buy_base": 3376857.6, "taker_buy_quote": 359817.29749 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1059, "high": 0.1069, "low": 0.1054, "close": 0.1068, "volume": 3051312.9, "close_time": 1773453599999, "quote_volume": 323476.28685, "trades": 2732, "taker_buy_base": 1377781.0, "taker_buy_quote": 146098.52453 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1052, "close": 0.1057, "volume": 3249021.6, "close_time": 1773457199999, "quote_volume": 344434.38292, "trades": 3818, "taker_buy_base": 1234532.8, "taker_buy_quote": 130869.01351 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1058, "high": 0.1065, "low": 0.1058, "close": 0.1062, "volume": 1570654.3, "close_time": 1773460799999, "quote_volume": 166576.74267, "trades": 2393, "taker_buy_base": 575393.7, "taker_buy_quote": 61042.88399 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1061, "high": 0.1077, "low": 0.106, "close": 0.1067, "volume": 3653464.1, "close_time": 1773464399999, "quote_volume": 390584.72094, "trades": 3660, "taker_buy_base": 1167394.7, "taker_buy_quote": 124787.04322 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1047, "close": 0.1055, "volume": 3896847.3, "close_time": 1773467999999, "quote_volume": 411180.54375, "trades": 4420, "taker_buy_base": 1189524.0, "taker_buy_quote": 125599.73394 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1054, "high": 0.1059, "low": 0.1039, "close": 0.1046, "volume": 5385479.0, "close_time": 1773471599999, "quote_volume": 564709.14265, "trades": 5481, "taker_buy_base": 1601460.0, "taker_buy_quote": 167848.79731 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1046, "high": 0.105, "low": 0.1039, "close": 0.1042, "volume": 3519970.0, "close_time": 1773475199999, "quote_volume": 367371.03631, "trades": 3542, "taker_buy_base": 1013104.6, "taker_buy_quote": 105713.47741 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1043, "high": 0.1051, "low": 0.1041, "close": 0.1046, "volume": 3098880.3, "close_time": 1773478799999, "quote_volume": 324073.09033, "trades": 3204, "taker_buy_base": 1209864.6, "taker_buy_quote": 126564.25235 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1045, "high": 0.1048, "low": 0.104, "close": 0.1044, "volume": 2373735.5, "close_time": 1773482399999, "quote_volume": 247808.66759, "trades": 2706, "taker_buy_base": 547425.0, "taker_buy_quote": 57186.4371 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1033, "close": 0.1035, "volume": 3639064.5, "close_time": 1773485999999, "quote_volume": 377685.7412, "trades": 3305, "taker_buy_base": 888904.5, "taker_buy_quote": 92255.12462 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1035, "high": 0.1049, "low": 0.1034, "close": 0.1041, "volume": 3862884.8, "close_time": 1773489599999, "quote_volume": 402565.41955, "trades": 3412, "taker_buy_base": 1578662.7, "taker_buy_quote": 164526.6163 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.104, "high": 0.105, "low": 0.104, "close": 0.105, "volume": 2992137.7, "close_time": 1773493199999, "quote_volume": 313103.76512, "trades": 2971, "taker_buy_base": 1210860.6, "taker_buy_quote": 126737.16182 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1049, "high": 0.1065, "low": 0.1046, "close": 0.1061, "volume": 3445420.5, "close_time": 1773496799999, "quote_volume": 364182.54321, "trades": 3723, "taker_buy_base": 1130899.1, "taker_buy_quote": 119654.74789 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1061, "high": 0.107, "low": 0.1052, "close": 0.1067, "volume": 6783126.5, "close_time": 1773500399999, "quote_volume": 720343.77263, "trades": 6351, "taker_buy_base": 2530184.0, "taker_buy_quote": 268910.01259 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1067, "high": 0.1098, "low": 0.1061, "close": 0.1094, "volume": 4652217.1, "close_time": 1773503999999, "quote_volume": 503397.01835, "trades": 4855, "taker_buy_base": 2016285.0, "taker_buy_quote": 218193.12611 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1094, "high": 0.1122, "low": 0.1088, "close": 0.1117, "volume": 6107185.9, "close_time": 1773507599999, "quote_volume": 675379.02493, "trades": 5709, "taker_buy_base": 2932251.0, "taker_buy_quote": 324352.88887 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1118, "high": 0.1133, "low": 0.1111, "close": 0.1113, "volume": 8278253.8, "close_time": 1773511199999, "quote_volume": 927809.40505, "trades": 8228, "taker_buy_base": 4357103.9, "taker_buy_quote": 488336.73082 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1113, "high": 0.1114, "low": 0.1092, "close": 0.1095, "volume": 4927087.7, "close_time": 1773514799999, "quote_volume": 541584.51584, "trades": 3594, "taker_buy_base": 1952852.9, "taker_buy_quote": 214698.94928 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1079, "close": 0.1081, "volume": 2762349.0, "close_time": 1773518399999, "quote_volume": 300169.23797, "trades": 2519, "taker_buy_base": 1225900.2, "taker_buy_quote": 133254.21686 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1082, "high": 0.1087, "low": 0.1075, "close": 0.1083, "volume": 1836686.8, "close_time": 1773521999999, "quote_volume": 198538.92124, "trades": 2064, "taker_buy_base": 908430.0, "taker_buy_quote": 98220.4411 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1083, "high": 0.1094, "low": 0.108, "close": 0.1089, "volume": 1813938.8, "close_time": 1773525599999, "quote_volume": 197236.06323, "trades": 2565, "taker_buy_base": 1022554.8, "taker_buy_quote": 111194.59404 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1089, "high": 0.1095, "low": 0.1086, "close": 0.1092, "volume": 1041198.8, "close_time": 1773529199999, "quote_volume": 113567.40702, "trades": 1519, "taker_buy_base": 622191.4, "taker_buy_quote": 67852.35078 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1092, "high": 0.1108, "low": 0.1092, "close": 0.1102, "volume": 2471885.4, "close_time": 1773532799999, "quote_volume": 272355.86654, "trades": 4123, "taker_buy_base": 1494821.3, "taker_buy_quote": 164676.06193 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1079, "close": 0.1087, "volume": 2244242.8, "close_time": 1773536399999, "quote_volume": 244496.67089, "trades": 2413, "taker_buy_base": 933936.8, "taker_buy_quote": 101779.77241 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1086, "high": 0.1096, "low": 0.1083, "close": 0.1093, "volume": 1938855.0, "close_time": 1773539999999, "quote_volume": 211345.2767, "trades": 2480, "taker_buy_base": 1177058.5, "taker_buy_quote": 128321.7611 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1093, "high": 0.1113, "low": 0.1093, "close": 0.1103, "volume": 3114151.6, "close_time": 1773543599999, "quote_volume": 343437.75691, "trades": 4803, "taker_buy_base": 1701923.9, "taker_buy_quote": 187740.01524 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1103, "high": 0.1108, "low": 0.1086, "close": 0.1093, "volume": 1760508.6, "close_time": 1773547199999, "quote_volume": 193215.1447, "trades": 2927, "taker_buy_base": 795161.8, "taker_buy_quote": 87213.2855 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1092, "high": 0.1103, "low": 0.1087, "close": 0.109, "volume": 2015610.5, "close_time": 1773550799999, "quote_volume": 220635.12009, "trades": 2760, "taker_buy_base": 940977.0, "taker_buy_quote": 103026.7108 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.109, "high": 0.1094, "low": 0.1084, "close": 0.1085, "volume": 1527509.9, "close_time": 1773554399999, "quote_volume": 166154.63162, "trades": 2914, "taker_buy_base": 583752.3, "taker_buy_quote": 63516.36931 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1085, "high": 0.1089, "low": 0.1077, "close": 0.1078, "volume": 1261528.2, "close_time": 1773557999999, "quote_volume": 136496.28061, "trades": 2361, "taker_buy_base": 566021.8, "taker_buy_quote": 61237.76071 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1078, "high": 0.1085, "low": 0.1066, "close": 0.1073, "volume": 2269155.6, "close_time": 1773561599999, "quote_volume": 244046.02405, "trades": 3427, "taker_buy_base": 1069105.9, "taker_buy_quote": 114983.1148 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1073, "high": 0.1078, "low": 0.107, "close": 0.1073, "volume": 1144349.8, "close_time": 1773565199999, "quote_volume": 122961.81242, "trades": 2259, "taker_buy_base": 573390.8, "taker_buy_quote": 61641.42306 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1074, "high": 0.1079, "low": 0.1061, "close": 0.1062, "volume": 1506308.0, "close_time": 1773568799999, "quote_volume": 161053.50011, "trades": 2770, "taker_buy_base": 728862.3, "taker_buy_quote": 78003.32401 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1063, "high": 0.108, "low": 0.1062, "close": 0.1076, "volume": 1281523.5, "close_time": 1773572399999, "quote_volume": 137481.19111, "trades": 2154, "taker_buy_base": 600613.6, "taker_buy_quote": 64425.9797 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1076, "high": 0.1093, "low": 0.1074, "close": 0.1091, "volume": 1585961.0, "close_time": 1773575999999, "quote_volume": 172159.26791, "trades": 2026, "taker_buy_base": 750131.2, "taker_buy_quote": 81334.33236 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1092, "high": 0.1096, "low": 0.1085, "close": 0.1092, "volume": 2056669.9, "close_time": 1773579599999, "quote_volume": 224153.20494, "trades": 2872, "taker_buy_base": 1110858.8, "taker_buy_quote": 121075.09449 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1093, "high": 0.1094, "low": 0.1065, "close": 0.1074, "volume": 3896168.8, "close_time": 1773583199999, "quote_volume": 418716.54047, "trades": 5190, "taker_buy_base": 1856007.4, "taker_buy_quote": 199440.63738 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1075, "high": 0.1082, "low": 0.107, "close": 0.1078, "volume": 1838382.4, "close_time": 1773586799999, "quote_volume": 197844.93206, "trades": 3176, "taker_buy_base": 956412.0, "taker_buy_quote": 102955.44265 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1077, "high": 0.1084, "low": 0.107, "close": 0.1072, "volume": 1532293.6, "close_time": 1773590399999, "quote_volume": 165214.04177, "trades": 2574, "taker_buy_base": 648739.6, "taker_buy_quote": 69955.72844 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1062, "close": 0.1067, "volume": 1654989.6, "close_time": 1773593999999, "quote_volume": 176887.94895, "trades": 3018, "taker_buy_base": 740961.8, "taker_buy_quote": 79188.88475 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1067, "high": 0.108, "low": 0.1067, "close": 0.1076, "volume": 1573971.4, "close_time": 1773597599999, "quote_volume": 168911.23261, "trades": 2633, "taker_buy_base": 790339.4, "taker_buy_quote": 84828.0273 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1061, "close": 0.1063, "volume": 1365091.7, "close_time": 1773601199999, "quote_volume": 145974.58691, "trades": 2588, "taker_buy_base": 535982.9, "taker_buy_quote": 57357.59452 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1064, "high": 0.1075, "low": 0.1058, "close": 0.1074, "volume": 840127.7, "close_time": 1773604799999, "quote_volume": 89466.51974, "trades": 1796, "taker_buy_base": 353528.6, "taker_buy_quote": 37636.40326 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1073, "high": 0.1079, "low": 0.1067, "close": 0.1072, "volume": 1672807.9, "close_time": 1773608399999, "quote_volume": 179500.29199, "trades": 2849, "taker_buy_base": 817152.6, "taker_buy_quote": 87691.84828 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1072, "high": 0.1083, "low": 0.1068, "close": 0.1075, "volume": 1313463.0, "close_time": 1773611999999, "quote_volume": 141157.77962, "trades": 2280, "taker_buy_base": 817634.9, "taker_buy_quote": 87923.65515 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1075, "high": 0.1096, "low": 0.1065, "close": 0.1084, "volume": 5496733.2, "close_time": 1773615599999, "quote_volume": 596214.86232, "trades": 7638, "taker_buy_base": 2799233.3, "taker_buy_quote": 303607.14126 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1085, "high": 0.1087, "low": 0.106, "close": 0.1074, "volume": 4866945.2, "close_time": 1773619199999, "quote_volume": 523216.10815, "trades": 5692, "taker_buy_base": 2168827.6, "taker_buy_quote": 233290.64947 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1074, "high": 0.1095, "low": 0.1073, "close": 0.1089, "volume": 3992467.4, "close_time": 1773622799999, "quote_volume": 432666.93003, "trades": 4824, "taker_buy_base": 2191573.2, "taker_buy_quote": 237484.14677 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.109, "high": 0.1095, "low": 0.1081, "close": 0.1091, "volume": 3180444.9, "close_time": 1773626399999, "quote_volume": 346271.86707, "trades": 3948, "taker_buy_base": 1664949.7, "taker_buy_quote": 181265.94921 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1091, "high": 0.1102, "low": 0.1085, "close": 0.1089, "volume": 2279016.8, "close_time": 1773629999999, "quote_volume": 249527.84707, "trades": 3607, "taker_buy_base": 1178426.8, "taker_buy_quote": 129073.20687 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1089, "high": 0.1112, "low": 0.1085, "close": 0.1098, "volume": 6875265.8, "close_time": 1773633599999, "quote_volume": 756677.98359, "trades": 8504, "taker_buy_base": 3408155.2, "taker_buy_quote": 375136.49104 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1099, "high": 0.1115, "low": 0.1096, "close": 0.1109, "volume": 5441320.1, "close_time": 1773637199999, "quote_volume": 601490.4909, "trades": 7024, "taker_buy_base": 3060692.0, "taker_buy_quote": 338548.24071 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1109, "high": 0.1124, "low": 0.1106, "close": 0.1115, "volume": 4733328.8, "close_time": 1773640799999, "quote_volume": 526838.99058, "trades": 5951, "taker_buy_base": 2591823.0, "taker_buy_quote": 288455.68719 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1115, "high": 0.1117, "low": 0.11, "close": 0.1111, "volume": 3192745.3, "close_time": 1773644399999, "quote_volume": 354639.57165, "trades": 3521, "taker_buy_base": 1611831.6, "taker_buy_quote": 179100.18402 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1111, "high": 0.113, "low": 0.1111, "close": 0.1121, "volume": 6118994.4, "close_time": 1773647999999, "quote_volume": 685995.45831, "trades": 5236, "taker_buy_base": 3780910.5, "taker_buy_quote": 423873.8525 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1121, "high": 0.1126, "low": 0.1105, "close": 0.1119, "volume": 4521510.1, "close_time": 1773651599999, "quote_volume": 504002.10774, "trades": 4999, "taker_buy_base": 2276417.1, "taker_buy_quote": 253644.87409 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1118, "high": 0.1146, "low": 0.1118, "close": 0.1134, "volume": 7382895.2, "close_time": 1773655199999, "quote_volume": 835155.72447, "trades": 6261, "taker_buy_base": 4409072.2, "taker_buy_quote": 498724.08831 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1134, "high": 0.1135, "low": 0.1119, "close": 0.1133, "volume": 5972472.3, "close_time": 1773658799999, "quote_volume": 673913.3832, "trades": 5137, "taker_buy_base": 2763588.1, "taker_buy_quote": 311956.62754 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1115, "close": 0.1125, "volume": 3734501.3, "close_time": 1773662399999, "quote_volume": 419523.49024, "trades": 4131, "taker_buy_base": 1870977.9, "taker_buy_quote": 210270.94496 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1125, "high": 0.1136, "low": 0.1123, "close": 0.1128, "volume": 4540796.2, "close_time": 1773665999999, "quote_volume": 513043.9208, "trades": 5039, "taker_buy_base": 2193563.1, "taker_buy_quote": 247867.55886 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1128, "high": 0.115, "low": 0.1121, "close": 0.1131, "volume": 6131016.7, "close_time": 1773669599999, "quote_volume": 695197.7892, "trades": 7245, "taker_buy_base": 2861377.2, "taker_buy_quote": 324622.61464 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1131, "high": 0.1148, "low": 0.1125, "close": 0.1144, "volume": 11986910.9, "close_time": 1773673199999, "quote_volume": 1362531.70154, "trades": 11515, "taker_buy_base": 6364887.7, "taker_buy_quote": 724309.55332 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1145, "high": 0.1146, "low": 0.1132, "close": 0.1139, "volume": 4081257.5, "close_time": 1773676799999, "quote_volume": 464604.03856, "trades": 7190, "taker_buy_base": 1971964.3, "taker_buy_quote": 224512.99693 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1139, "high": 0.1167, "low": 0.1139, "close": 0.1163, "volume": 4904291.6, "close_time": 1773680399999, "quote_volume": 567891.9982, "trades": 6846, "taker_buy_base": 2482751.7, "taker_buy_quote": 287530.83031 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1162, "high": 0.1187, "low": 0.1162, "close": 0.1181, "volume": 5506961.7, "close_time": 1773683999999, "quote_volume": 648876.71953, "trades": 7603, "taker_buy_base": 2928719.3, "taker_buy_quote": 345125.17766 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.118, "high": 0.1207, "low": 0.1168, "close": 0.1171, "volume": 10956629.1, "close_time": 1773687599999, "quote_volume": 1305048.78798, "trades": 12110, "taker_buy_base": 5033786.8, "taker_buy_quote": 599502.95579 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1172, "high": 0.1188, "low": 0.1169, "close": 0.1182, "volume": 5996278.8, "close_time": 1773691199999, "quote_volume": 707487.05274, "trades": 7499, "taker_buy_base": 3048678.0, "taker_buy_quote": 359796.72013 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1182, "high": 0.1206, "low": 0.1175, "close": 0.1202, "volume": 4505461.4, "close_time": 1773694799999, "quote_volume": 535120.6187, "trades": 4716, "taker_buy_base": 2376440.7, "taker_buy_quote": 282300.23075 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1202, "high": 0.1255, "low": 0.1198, "close": 0.1245, "volume": 15048003.0, "close_time": 1773698399999, "quote_volume": 1846714.29162, "trades": 16539, "taker_buy_base": 8384212.9, "taker_buy_quote": 1029320.82563 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1245, "high": 0.1253, "low": 0.1212, "close": 0.1229, "volume": 14835346.8, "close_time": 1773701999999, "quote_volume": 1828791.86047, "trades": 17919, "taker_buy_base": 7365653.3, "taker_buy_quote": 908061.91682 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1228, "high": 0.1255, "low": 0.1213, "close": 0.1237, "volume": 15817175.1, "close_time": 1773705599999, "quote_volume": 1954803.60935, "trades": 14382, "taker_buy_base": 9685783.4, "taker_buy_quote": 1196475.34219 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1238, "high": 0.1245, "low": 0.1214, "close": 0.1244, "volume": 9286816.1, "close_time": 1773709199999, "quote_volume": 1140908.85287, "trades": 11584, "taker_buy_base": 5172249.7, "taker_buy_quote": 635362.46831 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1244, "high": 0.1264, "low": 0.1232, "close": 0.1241, "volume": 11706924.2, "close_time": 1773712799999, "quote_volume": 1460775.9124, "trades": 14734, "taker_buy_base": 5711437.7, "taker_buy_quote": 712940.29814 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1241, "high": 0.1245, "low": 0.1211, "close": 0.1213, "volume": 9164594.4, "close_time": 1773716399999, "quote_volume": 1124402.86755, "trades": 9115, "taker_buy_base": 3951464.0, "taker_buy_quote": 484548.03797 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1213, "high": 0.1221, "low": 0.1193, "close": 0.1199, "volume": 9342325.0, "close_time": 1773719999999, "quote_volume": 1125619.04803, "trades": 9508, "taker_buy_base": 3414791.0, "taker_buy_quote": 411968.39288 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1199, "high": 0.1202, "low": 0.1143, "close": 0.1155, "volume": 15105044.2, "close_time": 1773723599999, "quote_volume": 1761809.40276, "trades": 14361, "taker_buy_base": 6285263.5, "taker_buy_quote": 733336.33211 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1155, "high": 0.1162, "low": 0.1143, "close": 0.1154, "volume": 3929851.4, "close_time": 1773727199999, "quote_volume": 453008.64365, "trades": 6226, "taker_buy_base": 1878295.3, "taker_buy_quote": 216607.38623 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1155, "high": 0.1161, "low": 0.1143, "close": 0.1148, "volume": 3425731.0, "close_time": 1773730799999, "quote_volume": 394454.43335, "trades": 4998, "taker_buy_base": 1649084.9, "taker_buy_quote": 189921.86343 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1149, "high": 0.1167, "low": 0.1144, "close": 0.1158, "volume": 8780978.0, "close_time": 1773734399999, "quote_volume": 1010435.8791, "trades": 6648, "taker_buy_base": 5086141.6, "taker_buy_quote": 585145.11186 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1159, "high": 0.1177, "low": 0.1159, "close": 0.1167, "volume": 4895012.6, "close_time": 1773737999999, "quote_volume": 572999.26077, "trades": 5414, "taker_buy_base": 2830570.5, "taker_buy_quote": 331384.15627 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1167, "high": 0.1173, "low": 0.1159, "close": 0.1165, "volume": 4012957.0, "close_time": 1773741599999, "quote_volume": 468145.91136, "trades": 4161, "taker_buy_base": 2027496.0, "taker_buy_quote": 236514.15805 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1154, "close": 0.1155, "volume": 4554837.9, "close_time": 1773745199999, "quote_volume": 527947.09512, "trades": 3781, "taker_buy_base": 2431221.5, "taker_buy_quote": 281799.92995 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1156, "high": 0.1167, "low": 0.1151, "close": 0.1157, "volume": 2953471.9, "close_time": 1773748799999, "quote_volume": 342454.75294, "trades": 4235, "taker_buy_base": 1850813.2, "taker_buy_quote": 214633.88379 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1158, "high": 0.1168, "low": 0.1146, "close": 0.1162, "volume": 7207754.4, "close_time": 1773752399999, "quote_volume": 835049.13358, "trades": 7364, "taker_buy_base": 4313493.2, "taker_buy_quote": 499759.16663 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1161, "high": 0.1188, "low": 0.1149, "close": 0.1154, "volume": 8811495.7, "close_time": 1773755999999, "quote_volume": 1028504.10895, "trades": 10341, "taker_buy_base": 4704750.1, "taker_buy_quote": 549735.27956 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1153, "high": 0.1177, "low": 0.1145, "close": 0.116, "volume": 6112119.9, "close_time": 1773759599999, "quote_volume": 709543.77794, "trades": 9733, "taker_buy_base": 3309567.1, "taker_buy_quote": 384034.11871 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.116, "high": 0.1168, "low": 0.113, "close": 0.1139, "volume": 6503784.0, "close_time": 1773763199999, "quote_volume": 744765.68465, "trades": 8972, "taker_buy_base": 3199125.0, "taker_buy_quote": 366712.75672 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1139, "high": 0.1149, "low": 0.1133, "close": 0.1139, "volume": 3517342.0, "close_time": 1773766799999, "quote_volume": 400908.58765, "trades": 6334, "taker_buy_base": 1629719.0, "taker_buy_quote": 185840.04909 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1138, "high": 0.1157, "low": 0.1136, "close": 0.1156, "volume": 3888378.9, "close_time": 1773770399999, "quote_volume": 445763.35967, "trades": 4835, "taker_buy_base": 1694987.0, "taker_buy_quote": 194353.71908 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1155, "high": 0.1185, "low": 0.115, "close": 0.1178, "volume": 5818860.4, "close_time": 1773773999999, "quote_volume": 680606.83976, "trades": 7133, "taker_buy_base": 2959147.3, "taker_buy_quote": 345912.64674 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1179, "high": 0.1188, "low": 0.1159, "close": 0.1161, "volume": 3453190.3, "close_time": 1773777599999, "quote_volume": 406028.23721, "trades": 4956, "taker_buy_base": 1792426.2, "taker_buy_quote": 210848.17009 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1162, "high": 0.1184, "low": 0.1158, "close": 0.1183, "volume": 2065009.4, "close_time": 1773781199999, "quote_volume": 241332.1407, "trades": 4266, "taker_buy_base": 1132519.2, "taker_buy_quote": 132449.67891 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1182, "high": 0.1215, "low": 0.1179, "close": 0.1211, "volume": 4516778.7, "close_time": 1773784799999, "quote_volume": 540554.54553, "trades": 5930, "taker_buy_base": 2004033.9, "taker_buy_quote": 239219.87699 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1211, "high": 0.1226, "low": 0.1189, "close": 0.1222, "volume": 5751315.0, "close_time": 1773788399999, "quote_volume": 695771.68634, "trades": 6658, "taker_buy_base": 3125797.2, "taker_buy_quote": 378324.45466 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1184, "close": 0.1186, "volume": 5743455.4, "close_time": 1773791999999, "quote_volume": 689288.29411, "trades": 7212, "taker_buy_base": 2704882.5, "taker_buy_quote": 324958.12509 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1186, "high": 0.1188, "low": 0.117, "close": 0.1186, "volume": 4267288.2, "close_time": 1773795599999, "quote_volume": 503558.92986, "trades": 7921, "taker_buy_base": 2123316.2, "taker_buy_quote": 250551.45592 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1185, "high": 0.1206, "low": 0.1184, "close": 0.1196, "volume": 3848777.1, "close_time": 1773799199999, "quote_volume": 459883.50811, "trades": 7956, "taker_buy_base": 1964616.5, "taker_buy_quote": 234663.0337 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1195, "high": 0.1216, "low": 0.1194, "close": 0.1203, "volume": 3442948.7, "close_time": 1773802799999, "quote_volume": 415797.85171, "trades": 7078, "taker_buy_base": 1843806.5, "taker_buy_quote": 222610.90601 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1203, "high": 0.1212, "low": 0.1195, "close": 0.1205, "volume": 3095316.4, "close_time": 1773806399999, "quote_volume": 372342.2151, "trades": 5047, "taker_buy_base": 1544161.5, "taker_buy_quote": 185831.12774 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1186, "close": 0.1192, "volume": 3176041.2, "close_time": 1773809999999, "quote_volume": 379262.16848, "trades": 4131, "taker_buy_base": 1394121.0, "taker_buy_quote": 166409.66559 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1192, "high": 0.121, "low": 0.1168, "close": 0.1174, "volume": 4734380.5, "close_time": 1773813599999, "quote_volume": 564547.15172, "trades": 5803, "taker_buy_base": 2210237.0, "taker_buy_quote": 263336.71022 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1174, "high": 0.1184, "low": 0.1172, "close": 0.1181, "volume": 2444153.7, "close_time": 1773817199999, "quote_volume": 288163.00413, "trades": 3681, "taker_buy_base": 1347150.6, "taker_buy_quote": 158818.48263 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1181, "high": 0.1188, "low": 0.1171, "close": 0.1186, "volume": 2523608.2, "close_time": 1773820799999, "quote_volume": 297745.87325, "trades": 4148, "taker_buy_base": 1469307.7, "taker_buy_quote": 173332.78111 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1186, "high": 0.1216, "low": 0.118, "close": 0.1183, "volume": 6008362.2, "close_time": 1773824399999, "quote_volume": 719439.67486, "trades": 7223, "taker_buy_base": 3106998.2, "taker_buy_quote": 372272.7228 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1184, "high": 0.1185, "low": 0.1171, "close": 0.1181, "volume": 3270581.7, "close_time": 1773827999999, "quote_volume": 385279.65407, "trades": 3799, "taker_buy_base": 1660454.9, "taker_buy_quote": 195622.00757 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1182, "high": 0.1184, "low": 0.1154, "close": 0.1162, "volume": 3118623.1, "close_time": 1773831599999, "quote_volume": 364032.77749, "trades": 4583, "taker_buy_base": 1230367.6, "taker_buy_quote": 143553.90087 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1162, "high": 0.1165, "low": 0.1125, "close": 0.1137, "volume": 6518767.1, "close_time": 1773835199999, "quote_volume": 744947.29528, "trades": 8452, "taker_buy_base": 3192118.0, "taker_buy_quote": 365259.52528 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1136, "high": 0.114, "low": 0.11, "close": 0.1103, "volume": 6712833.4, "close_time": 1773838799999, "quote_volume": 749690.60971, "trades": 9491, "taker_buy_base": 2751767.9, "taker_buy_quote": 306916.52288 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1103, "high": 0.1108, "low": 0.1083, "close": 0.1089, "volume": 10177325.6, "close_time": 1773842399999, "quote_volume": 1112171.42322, "trades": 12721, "taker_buy_base": 4596116.7, "taker_buy_quote": 502704.9762 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1057, "close": 0.1059, "volume": 8042927.4, "close_time": 1773845999999, "quote_volume": 864754.50946, "trades": 9267, "taker_buy_base": 3868135.7, "taker_buy_quote": 416423.08302 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.106, "high": 0.1082, "low": 0.1054, "close": 0.1079, "volume": 7227155.2, "close_time": 1773849599999, "quote_volume": 774664.21462, "trades": 8184, "taker_buy_base": 3626017.8, "taker_buy_quote": 388862.64588 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1066, "close": 0.1075, "volume": 3716920.1, "close_time": 1773853199999, "quote_volume": 399949.44641, "trades": 5324, "taker_buy_base": 1791871.9, "taker_buy_quote": 192789.42305 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1076, "high": 0.1095, "low": 0.1074, "close": 0.1089, "volume": 2144946.4, "close_time": 1773856799999, "quote_volume": 232541.2602, "trades": 4178, "taker_buy_base": 1038091.8, "taker_buy_quote": 112567.59101 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1089, "high": 0.1099, "low": 0.1072, "close": 0.1076, "volume": 5581441.1, "close_time": 1773860399999, "quote_volume": 607421.04229, "trades": 7697, "taker_buy_base": 2410930.6, "taker_buy_quote": 262575.36448 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1077, "high": 0.1088, "low": 0.1071, "close": 0.1071, "volume": 3243269.8, "close_time": 1773863999999, "quote_volume": 350443.08388, "trades": 3780, "taker_buy_base": 1412352.9, "taker_buy_quote": 152602.26912 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.107, "high": 0.1085, "low": 0.1064, "close": 0.1081, "volume": 3560669.9, "close_time": 1773867599999, "quote_volume": 382338.21318, "trades": 3653, "taker_buy_base": 1771119.6, "taker_buy_quote": 190370.24827 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.108, "high": 0.1102, "low": 0.1079, "close": 0.1092, "volume": 4621127.7, "close_time": 1773871199999, "quote_volume": 505487.91377, "trades": 3569, "taker_buy_base": 2557808.1, "taker_buy_quote": 279648.089 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1092, "high": 0.1092, "low": 0.108, "close": 0.1084, "volume": 3070816.5, "close_time": 1773874799999, "quote_volume": 332753.72596, "trades": 3572, "taker_buy_base": 1035262.4, "taker_buy_quote": 112171.7658 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1084, "high": 0.1085, "low": 0.1078, "close": 0.1084, "volume": 2419015.6, "close_time": 1773878399999, "quote_volume": 261427.64541, "trades": 1902, "taker_buy_base": 1036592.4, "taker_buy_quote": 112041.28211 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1084, "high": 0.1089, "low": 0.108, "close": 0.1081, "volume": 2088176.0, "close_time": 1773881999999, "quote_volume": 226456.19493, "trades": 2288, "taker_buy_base": 965739.9, "taker_buy_quote": 104717.79775 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1081, "high": 0.1083, "low": 0.1072, "close": 0.108, "volume": 1220385.0, "close_time": 1773885599999, "quote_volume": 131494.36302, "trades": 2238, "taker_buy_base": 650392.7, "taker_buy_quote": 70058.75292 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1073, "close": 0.1074, "volume": 1568437.9, "close_time": 1773889199999, "quote_volume": 169230.73223, "trades": 2609, "taker_buy_base": 733913.5, "taker_buy_quote": 79180.73316 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1074, "high": 0.1096, "low": 0.1073, "close": 0.1082, "volume": 2689727.1, "close_time": 1773892799999, "quote_volume": 292693.58402, "trades": 3791, "taker_buy_base": 1420340.6, "taker_buy_quote": 154651.9614 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1082, "high": 0.1085, "low": 0.106, "close": 0.1062, "volume": 4403381.2, "close_time": 1773896399999, "quote_volume": 471527.61599, "trades": 3910, "taker_buy_base": 2013814.1, "taker_buy_quote": 215645.92495 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1061, "high": 0.1067, "low": 0.1057, "close": 0.1063, "volume": 2482168.5, "close_time": 1773899999999, "quote_volume": 263654.11792, "trades": 2591, "taker_buy_base": 1024367.9, "taker_buy_quote": 108837.44684 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1063, "high": 0.107, "low": 0.1059, "close": 0.1064, "volume": 1372808.4, "close_time": 1773903599999, "quote_volume": 146115.7403, "trades": 2668, "taker_buy_base": 857706.1, "taker_buy_quote": 91298.48549 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1021, "close": 0.1035, "volume": 10895528.3, "close_time": 1773907199999, "quote_volume": 1132734.02393, "trades": 9095, "taker_buy_base": 4380812.2, "taker_buy_quote": 455423.66642 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1036, "high": 0.1038, "low": 0.102, "close": 0.1025, "volume": 4455087.1, "close_time": 1773910799999, "quote_volume": 457179.27691, "trades": 4247, "taker_buy_base": 2215639.4, "taker_buy_quote": 227462.54302 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1026, "high": 0.1037, "low": 0.1024, "close": 0.1034, "volume": 1558360.2, "close_time": 1773914399999, "quote_volume": 160834.42624, "trades": 2817, "taker_buy_base": 937090.4, "taker_buy_quote": 96731.65394 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1034, "high": 0.1038, "low": 0.1029, "close": 0.1036, "volume": 1655558.1, "close_time": 1773917999999, "quote_volume": 171239.38742, "trades": 2736, "taker_buy_base": 815753.7, "taker_buy_quote": 84369.4327 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1036, "high": 0.1041, "low": 0.103, "close": 0.1032, "volume": 1657274.7, "close_time": 1773921599999, "quote_volume": 171767.46074, "trades": 2389, "taker_buy_base": 712756.2, "taker_buy_quote": 73893.85209 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1003, "close": 0.1006, "volume": 7161173.2, "close_time": 1773925199999, "quote_volume": 731803.11889, "trades": 5845, "taker_buy_base": 2700800.8, "taker_buy_quote": 276090.255 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1005, "high": 0.1013, "low": 0.0992, "close": 0.1008, "volume": 8227130.4, "close_time": 1773928799999, "quote_volume": 824339.86342, "trades": 9501, "taker_buy_base": 3703214.6, "taker_buy_quote": 371342.13793 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1009, "high": 0.1011, "low": 0.099, "close": 0.1006, "volume": 4991266.8, "close_time": 1773932399999, "quote_volume": 499285.75255, "trades": 7140, "taker_buy_base": 2437954.5, "taker_buy_quote": 243974.10821 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1005, "high": 0.1012, "low": 0.0978, "close": 0.0992, "volume": 5771596.1, "close_time": 1773935999999, "quote_volume": 571974.06961, "trades": 6692, "taker_buy_base": 2345998.2, "taker_buy_quote": 233067.42252 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0982, "close": 0.0985, "volume": 2653604.6, "close_time": 1773939599999, "quote_volume": 261721.80944, "trades": 4176, "taker_buy_base": 1222537.5, "taker_buy_quote": 120556.43912 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0986, "high": 0.0999, "low": 0.0978, "close": 0.0997, "volume": 2518886.1, "close_time": 1773943199999, "quote_volume": 249087.9793, "trades": 4442, "taker_buy_base": 1206926.1, "taker_buy_quote": 119380.91005 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0996, "high": 0.0998, "low": 0.0988, "close": 0.0993, "volume": 2445080.6, "close_time": 1773946799999, "quote_volume": 242692.27629, "trades": 3143, "taker_buy_base": 1324238.1, "taker_buy_quote": 131428.45819 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0993, "high": 0.1009, "low": 0.0993, "close": 0.0999, "volume": 4803866.7, "close_time": 1773950399999, "quote_volume": 480997.15975, "trades": 6830, "taker_buy_base": 2425088.9, "taker_buy_quote": 242798.80694 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0999, "high": 0.1011, "low": 0.0998, "close": 0.1001, "volume": 3600143.1, "close_time": 1773953999999, "quote_volume": 361127.13553, "trades": 4066, "taker_buy_base": 1999382.7, "taker_buy_quote": 200632.95097 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1002, "high": 0.101, "low": 0.1002, "close": 0.1009, "volume": 1591735.3, "close_time": 1773957599999, "quote_volume": 160081.21639, "trades": 2241, "taker_buy_base": 887405.8, "taker_buy_quote": 89249.20455 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1009, "high": 0.1012, "low": 0.0996, "close": 0.1, "volume": 3783940.0, "close_time": 1773961199999, "quote_volume": 379506.10056, "trades": 2987, "taker_buy_base": 2118563.7, "taker_buy_quote": 212524.70125 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0989, "close": 0.099, "volume": 2972383.3, "close_time": 1773964799999, "quote_volume": 296152.39181, "trades": 2949, "taker_buy_base": 1572589.2, "taker_buy_quote": 156715.51296 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.099, "high": 0.1004, "low": 0.0986, "close": 0.1004, "volume": 2283304.1, "close_time": 1773968399999, "quote_volume": 227361.15228, "trades": 2812, "taker_buy_base": 1246691.4, "taker_buy_quote": 124091.64313 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1005, "high": 0.101, "low": 0.0997, "close": 0.1001, "volume": 2569081.0, "close_time": 1773971999999, "quote_volume": 257854.63022, "trades": 3111, "taker_buy_base": 1587704.6, "taker_buy_quote": 159359.48362 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1002, "high": 0.1007, "low": 0.0996, "close": 0.1006, "volume": 1759928.9, "close_time": 1773975599999, "quote_volume": 176230.0752, "trades": 2152, "taker_buy_base": 849987.5, "taker_buy_quote": 85119.02976 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1006, "high": 0.1007, "low": 0.0999, "close": 0.1003, "volume": 1547402.9, "close_time": 1773979199999, "quote_volume": 155136.10925, "trades": 1898, "taker_buy_base": 802369.8, "taker_buy_quote": 80424.2474 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1002, "high": 0.1012, "low": 0.0998, "close": 0.1011, "volume": 2545852.3, "close_time": 1773982799999, "quote_volume": 255589.11052, "trades": 3301, "taker_buy_base": 1388470.4, "taker_buy_quote": 139528.6082 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.101, "high": 0.1019, "low": 0.1006, "close": 0.1014, "volume": 2982837.6, "close_time": 1773986399999, "quote_volume": 301946.40809, "trades": 4174, "taker_buy_base": 1540164.4, "taker_buy_quote": 155904.89481 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1001, "close": 0.1002, "volume": 1341134.5, "close_time": 1773989999999, "quote_volume": 134883.83547, "trades": 1632, "taker_buy_base": 660916.5, "taker_buy_quote": 66500.30254 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1002, "high": 0.101, "low": 0.0994, "close": 0.1009, "volume": 2337850.7, "close_time": 1773993599999, "quote_volume": 234103.31089, "trades": 2876, "taker_buy_base": 1362045.8, "taker_buy_quote": 136483.48284 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1009, "high": 0.1018, "low": 0.1001, "close": 0.1002, "volume": 3195493.5, "close_time": 1773997199999, "quote_volume": 321922.09575, "trades": 3036, "taker_buy_base": 1733153.8, "taker_buy_quote": 174793.05942 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1003, "high": 0.1005, "low": 0.0994, "close": 0.0998, "volume": 2862157.2, "close_time": 1774000799999, "quote_volume": 285941.33726, "trades": 3626, "taker_buy_base": 1413489.6, "taker_buy_quote": 141189.39838 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0999, "high": 0.1, "low": 0.0989, "close": 0.0997, "volume": 3169720.2, "close_time": 1774004399999, "quote_volume": 314706.06687, "trades": 3790, "taker_buy_base": 1544047.9, "taker_buy_quote": 153301.17692 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0997, "high": 0.1, "low": 0.0979, "close": 0.0984, "volume": 4842989.2, "close_time": 1774007999999, "quote_volume": 479113.62577, "trades": 4087, "taker_buy_base": 2584093.3, "taker_buy_quote": 255761.29863 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0984, "high": 0.0989, "low": 0.0973, "close": 0.0984, "volume": 7609417.2, "close_time": 1774011599999, "quote_volume": 746919.61821, "trades": 6266, "taker_buy_base": 4207317.5, "taker_buy_quote": 413050.48302 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0985, "high": 0.1015, "low": 0.0982, "close": 0.1001, "volume": 14001412.6, "close_time": 1774015199999, "quote_volume": 1399070.20723, "trades": 10552, "taker_buy_base": 7960717.0, "taker_buy_quote": 794879.30125 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1001, "high": 0.1012, "low": 0.0948, "close": 0.0962, "volume": 19192447.5, "close_time": 1774018799999, "quote_volume": 1894289.6105, "trades": 16948, "taker_buy_base": 10342468.3, "taker_buy_quote": 1021861.41996 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0949, "close": 0.0954, "volume": 11425931.1, "close_time": 1774022399999, "quote_volume": 1096191.19158, "trades": 10169, "taker_buy_base": 6398955.1, "taker_buy_quote": 614009.44518 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0954, "high": 0.096, "low": 0.0944, "close": 0.0956, "volume": 6953844.8, "close_time": 1774025999999, "quote_volume": 662756.99777, "trades": 6907, "taker_buy_base": 3742180.1, "taker_buy_quote": 356744.24192 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0957, "high": 0.0959, "low": 0.0947, "close": 0.0956, "volume": 5481857.8, "close_time": 1774029599999, "quote_volume": 522199.8476, "trades": 6427, "taker_buy_base": 3134685.6, "taker_buy_quote": 298666.81981 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0956, "high": 0.0959, "low": 0.0934, "close": 0.0937, "volume": 6840284.3, "close_time": 1774033199999, "quote_volume": 646364.02542, "trades": 7440, "taker_buy_base": 3631398.0, "taker_buy_quote": 343469.56892 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0926, "close": 0.0938, "volume": 5454431.0, "close_time": 1774036799999, "quote_volume": 508636.38304, "trades": 7348, "taker_buy_base": 2938033.7, "taker_buy_quote": 274085.76374 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0926, "close": 0.0936, "volume": 6128184.7, "close_time": 1774040399999, "quote_volume": 571262.40789, "trades": 6819, "taker_buy_base": 3826848.1, "taker_buy_quote": 356910.17402 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0937, "high": 0.0947, "low": 0.0931, "close": 0.0943, "volume": 5128454.7, "close_time": 1774043999999, "quote_volume": 482278.9143, "trades": 4670, "taker_buy_base": 3387949.1, "taker_buy_quote": 318598.03544 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0943, "high": 0.0953, "low": 0.0943, "close": 0.0945, "volume": 3315100.3, "close_time": 1774047599999, "quote_volume": 314169.39164, "trades": 3062, "taker_buy_base": 2048855.7, "taker_buy_quote": 194253.12984 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0935, "close": 0.0943, "volume": 2962572.8, "close_time": 1774051199999, "quote_volume": 278570.57264, "trades": 2772, "taker_buy_base": 1372241.3, "taker_buy_quote": 129082.96623 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0942, "high": 0.0951, "low": 0.094, "close": 0.0951, "volume": 3421273.0, "close_time": 1774054799999, "quote_volume": 323817.41182, "trades": 3817, "taker_buy_base": 2025386.1, "taker_buy_quote": 191785.32798 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0951, "high": 0.0962, "low": 0.0951, "close": 0.0954, "volume": 4561406.4, "close_time": 1774058399999, "quote_volume": 435885.03253, "trades": 3302, "taker_buy_base": 2754844.2, "taker_buy_quote": 263225.3595 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0954, "high": 0.0959, "low": 0.095, "close": 0.0957, "volume": 1891919.6, "close_time": 1774061999999, "quote_volume": 180670.97501, "trades": 2449, "taker_buy_base": 1074259.9, "taker_buy_quote": 102598.4161 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0957, "high": 0.0959, "low": 0.0951, "close": 0.0951, "volume": 1211419.1, "close_time": 1774065599999, "quote_volume": 115617.30951, "trades": 1945, "taker_buy_base": 499985.7, "taker_buy_quote": 47737.97348 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0952, "high": 0.0962, "low": 0.0952, "close": 0.0961, "volume": 1850344.2, "close_time": 1774069199999, "quote_volume": 177180.82573, "trades": 2240, "taker_buy_base": 1054383.3, "taker_buy_quote": 100978.25207 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0959, "close": 0.0961, "volume": 1934111.4, "close_time": 1774072799999, "quote_volume": 186310.83325, "trades": 2602, "taker_buy_base": 957398.3, "taker_buy_quote": 92232.85849 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0954, "close": 0.0954, "volume": 1186983.7, "close_time": 1774076399999, "quote_volume": 113798.27561, "trades": 1861, "taker_buy_base": 529483.3, "taker_buy_quote": 50758.87709 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0954, "high": 0.0956, "low": 0.095, "close": 0.0955, "volume": 1337684.7, "close_time": 1774079999999, "quote_volume": 127406.36597, "trades": 2386, "taker_buy_base": 537552.4, "taker_buy_quote": 51227.0279 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0946, "close": 0.0951, "volume": 2587280.0, "close_time": 1774083599999, "quote_volume": 245951.37808, "trades": 3111, "taker_buy_base": 966253.6, "taker_buy_quote": 91951.7198 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0943, "close": 0.0947, "volume": 1959359.4, "close_time": 1774087199999, "quote_volume": 185514.05881, "trades": 1944, "taker_buy_base": 775128.5, "taker_buy_quote": 73397.01454 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0939, "close": 0.0944, "volume": 1598172.9, "close_time": 1774090799999, "quote_volume": 150674.01585, "trades": 2092, "taker_buy_base": 674110.4, "taker_buy_quote": 63619.66234 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0943, "high": 0.0947, "low": 0.0942, "close": 0.0945, "volume": 878822.9, "close_time": 1774094399999, "quote_volume": 83024.30642, "trades": 1333, "taker_buy_base": 574839.5, "taker_buy_quote": 54313.61123 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0944, "high": 0.0948, "low": 0.0941, "close": 0.0947, "volume": 1963117.4, "close_time": 1774097999999, "quote_volume": 185600.9799, "trades": 2337, "taker_buy_base": 1240577.9, "taker_buy_quote": 117305.50116 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0947, "high": 0.0958, "low": 0.0946, "close": 0.095, "volume": 1968407.5, "close_time": 1774101599999, "quote_volume": 187655.92843, "trades": 2470, "taker_buy_base": 1023043.2, "taker_buy_quote": 97511.72022 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0951, "high": 0.0968, "low": 0.0951, "close": 0.0962, "volume": 5539064.0, "close_time": 1774105199999, "quote_volume": 532849.93122, "trades": 4745, "taker_buy_base": 3333305.8, "taker_buy_quote": 320586.73251 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0962, "high": 0.0967, "low": 0.0956, "close": 0.0966, "volume": 6184912.1, "close_time": 1774108799999, "quote_volume": 593874.74345, "trades": 3372, "taker_buy_base": 4455661.9, "taker_buy_quote": 427836.49668 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0966, "high": 0.0974, "low": 0.096, "close": 0.0966, "volume": 3925116.7, "close_time": 1774112399999, "quote_volume": 379161.09076, "trades": 4014, "taker_buy_base": 1878109.8, "taker_buy_quote": 181350.97064 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0965, "high": 0.0968, "low": 0.0959, "close": 0.0962, "volume": 1307296.0, "close_time": 1774115999999, "quote_volume": 126066.62847, "trades": 2850, "taker_buy_base": 701382.5, "taker_buy_quote": 67633.90475 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0962, "high": 0.097, "low": 0.0961, "close": 0.0966, "volume": 1072836.2, "close_time": 1774119599999, "quote_volume": 103609.03508, "trades": 1699, "taker_buy_base": 495864.1, "taker_buy_quote": 47876.01822 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0967, "high": 0.0969, "low": 0.0963, "close": 0.0966, "volume": 1278719.7, "close_time": 1774123199999, "quote_volume": 123524.61663, "trades": 1658, "taker_buy_base": 678601.0, "taker_buy_quote": 65564.49856 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0965, "high": 0.0974, "low": 0.0964, "close": 0.097, "volume": 1511629.8, "close_time": 1774126799999, "quote_volume": 146683.39476, "trades": 2416, "taker_buy_base": 864238.6, "taker_buy_quote": 83862.37625 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.097, "high": 0.0973, "low": 0.0964, "close": 0.0968, "volume": 1087401.4, "close_time": 1774130399999, "quote_volume": 105277.6021, "trades": 1949, "taker_buy_base": 482200.5, "taker_buy_quote": 46705.22172 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0968, "high": 0.0971, "low": 0.0964, "close": 0.0967, "volume": 1777834.7, "close_time": 1774133999999, "quote_volume": 172089.60015, "trades": 2144, "taker_buy_base": 971711.9, "taker_buy_quote": 94083.84934 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0917, "close": 0.0927, "volume": 10955856.5, "close_time": 1774137599999, "quote_volume": 1027760.03084, "trades": 9785, "taker_buy_base": 5104268.8, "taker_buy_quote": 477646.54527 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0927, "high": 0.0945, "low": 0.0909, "close": 0.0937, "volume": 10125526.9, "close_time": 1774141199999, "quote_volume": 938233.85908, "trades": 14442, "taker_buy_base": 5681081.4, "taker_buy_quote": 526688.63079 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0928, "close": 0.0935, "volume": 2594063.5, "close_time": 1774144799999, "quote_volume": 242351.34995, "trades": 3946, "taker_buy_base": 1495542.9, "taker_buy_quote": 139749.26086 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0936, "high": 0.0955, "low": 0.0936, "close": 0.0947, "volume": 1615182.9, "close_time": 1774148399999, "quote_volume": 152792.3103, "trades": 3954, "taker_buy_base": 984187.5, "taker_buy_quote": 93068.98227 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0946, "high": 0.0961, "low": 0.0945, "close": 0.0948, "volume": 2253526.9, "close_time": 1774151999999, "quote_volume": 214788.80394, "trades": 3656, "taker_buy_base": 1445796.3, "taker_buy_quote": 137810.75078 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0948, "high": 0.0959, "low": 0.0948, "close": 0.0953, "volume": 2747707.4, "close_time": 1774155599999, "quote_volume": 262070.76689, "trades": 3677, "taker_buy_base": 1126076.9, "taker_buy_quote": 107382.7595 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0954, "high": 0.0955, "low": 0.094, "close": 0.0941, "volume": 3632633.3, "close_time": 1774159199999, "quote_volume": 344274.31566, "trades": 3773, "taker_buy_base": 1427331.6, "taker_buy_quote": 135369.76731 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0941, "high": 0.0946, "low": 0.0938, "close": 0.0943, "volume": 1220871.4, "close_time": 1774162799999, "quote_volume": 114865.87337, "trades": 2709, "taker_buy_base": 462452.1, "taker_buy_quote": 43517.37315 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0934, "close": 0.0935, "volume": 2158436.6, "close_time": 1774166399999, "quote_volume": 202667.04916, "trades": 3687, "taker_buy_base": 868616.3, "taker_buy_quote": 81635.05852 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0934, "high": 0.094, "low": 0.093, "close": 0.0939, "volume": 2067254.4, "close_time": 1774169999999, "quote_volume": 193056.11515, "trades": 4223, "taker_buy_base": 1268117.3, "taker_buy_quote": 118501.99023 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0939, "high": 0.0945, "low": 0.0933, "close": 0.0933, "volume": 1349672.3, "close_time": 1774173599999, "quote_volume": 126696.33787, "trades": 2658, "taker_buy_base": 674489.4, "taker_buy_quote": 63319.52145 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0932, "high": 0.0934, "low": 0.0926, "close": 0.0927, "volume": 1925578.3, "close_time": 1774177199999, "quote_volume": 178996.4165, "trades": 2686, "taker_buy_base": 459724.2, "taker_buy_quote": 42739.3028 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0927, "high": 0.0928, "low": 0.092, "close": 0.0921, "volume": 2223996.8, "close_time": 1774180799999, "quote_volume": 205379.44193, "trades": 2920, "taker_buy_base": 1031833.8, "taker_buy_quote": 95290.81388 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.092, "high": 0.0937, "low": 0.092, "close": 0.0926, "volume": 1512454.8, "close_time": 1774184399999, "quote_volume": 140202.28314, "trades": 2687, "taker_buy_base": 648002.5, "taker_buy_quote": 60092.51281 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0927, "high": 0.0934, "low": 0.0924, "close": 0.0929, "volume": 1663323.4, "close_time": 1774187999999, "quote_volume": 154586.56577, "trades": 3209, "taker_buy_base": 710418.1, "taker_buy_quote": 66047.4066 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0929, "high": 0.0936, "low": 0.0919, "close": 0.0923, "volume": 4126045.3, "close_time": 1774191599999, "quote_volume": 381677.28274, "trades": 4269, "taker_buy_base": 706253.9, "taker_buy_quote": 65556.75953 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0923, "high": 0.093, "low": 0.0921, "close": 0.0925, "volume": 1709826.8, "close_time": 1774195199999, "quote_volume": 158275.18868, "trades": 2859, "taker_buy_base": 1123381.5, "taker_buy_quote": 104051.7862 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0925, "high": 0.0928, "low": 0.092, "close": 0.0922, "volume": 1099975.9, "close_time": 1774198799999, "quote_volume": 101664.10154, "trades": 2183, "taker_buy_base": 579968.0, "taker_buy_quote": 53609.5507 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0922, "high": 0.093, "low": 0.0917, "close": 0.0929, "volume": 1277440.1, "close_time": 1774202399999, "quote_volume": 117931.92574, "trades": 2176, "taker_buy_base": 627741.3, "taker_buy_quote": 58023.37117 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0915, "close": 0.0922, "volume": 1693102.6, "close_time": 1774205999999, "quote_volume": 156071.56582, "trades": 3202, "taker_buy_base": 676182.1, "taker_buy_quote": 62377.75552 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0921, "high": 0.0922, "low": 0.091, "close": 0.0917, "volume": 1728787.8, "close_time": 1774209599999, "quote_volume": 158154.82718, "trades": 3922, "taker_buy_base": 667546.4, "taker_buy_quote": 61067.38273 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0917, "high": 0.0922, "low": 0.0905, "close": 0.091, "volume": 4190421.9, "close_time": 1774213199999, "quote_volume": 383320.15229, "trades": 4032, "taker_buy_base": 1996264.2, "taker_buy_quote": 183014.18273 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0896, "close": 0.0907, "volume": 3447137.1, "close_time": 1774216799999, "quote_volume": 311583.94651, "trades": 5786, "taker_buy_base": 1472276.1, "taker_buy_quote": 132980.57573 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0907, "high": 0.0919, "low": 0.09, "close": 0.0915, "volume": 2557174.3, "close_time": 1774220399999, "quote_volume": 232807.99219, "trades": 5742, "taker_buy_base": 1070915.5, "taker_buy_quote": 97527.85002 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0915, "high": 0.092, "low": 0.0909, "close": 0.091, "volume": 1673392.0, "close_time": 1774223999999, "quote_volume": 152984.33946, "trades": 3569, "taker_buy_base": 857203.7, "taker_buy_quote": 78369.00469 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0911, "high": 0.0916, "low": 0.0902, "close": 0.0912, "volume": 2734692.2, "close_time": 1774227599999, "quote_volume": 248486.34805, "trades": 5762, "taker_buy_base": 1255371.1, "taker_buy_quote": 114161.77932 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0911, "high": 0.092, "low": 0.0905, "close": 0.0914, "volume": 1866689.5, "close_time": 1774231199999, "quote_volume": 170839.59185, "trades": 2719, "taker_buy_base": 1128812.8, "taker_buy_quote": 103441.48885 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0914, "high": 0.0928, "low": 0.0912, "close": 0.0923, "volume": 1099205.5, "close_time": 1774234799999, "quote_volume": 101188.88101, "trades": 1912, "taker_buy_base": 565437.4, "taker_buy_quote": 52105.65018 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0923, "close": 0.0927, "volume": 1167531.8, "close_time": 1774238399999, "quote_volume": 108244.61075, "trades": 2763, "taker_buy_base": 619688.2, "taker_buy_quote": 57462.37874 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0928, "high": 0.094, "low": 0.0926, "close": 0.0939, "volume": 1913076.5, "close_time": 1774241999999, "quote_volume": 178268.60739, "trades": 2337, "taker_buy_base": 1247657.7, "taker_buy_quote": 116239.3301 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0939, "high": 0.0945, "low": 0.0933, "close": 0.0941, "volume": 2599640.1, "close_time": 1774245599999, "quote_volume": 244246.80363, "trades": 3515, "taker_buy_base": 1129569.2, "taker_buy_quote": 106145.64713 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0914, "close": 0.092, "volume": 3445898.7, "close_time": 1774249199999, "quote_volume": 318326.55514, "trades": 4900, "taker_buy_base": 1377739.3, "taker_buy_quote": 127282.35407 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0905, "close": 0.0912, "volume": 2152468.9, "close_time": 1774252799999, "quote_volume": 196737.72416, "trades": 4854, "taker_buy_base": 928310.1, "taker_buy_quote": 84846.8943 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0912, "high": 0.0918, "low": 0.0904, "close": 0.0905, "volume": 2165544.8, "close_time": 1774256399999, "quote_volume": 197473.52902, "trades": 4133, "taker_buy_base": 909499.5, "taker_buy_quote": 82847.86149 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0906, "high": 0.0914, "low": 0.09, "close": 0.0913, "volume": 3647212.0, "close_time": 1774259999999, "quote_volume": 330833.91501, "trades": 5491, "taker_buy_base": 1838194.3, "taker_buy_quote": 166853.7056 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0912, "high": 0.0922, "low": 0.0911, "close": 0.0916, "volume": 1756995.6, "close_time": 1774263599999, "quote_volume": 160851.78872, "trades": 3195, "taker_buy_base": 820750.8, "taker_buy_quote": 75149.16744 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0916, "high": 0.0979, "low": 0.0912, "close": 0.0943, "volume": 24971603.6, "close_time": 1774267199999, "quote_volume": 2384435.65819, "trades": 25514, "taker_buy_base": 13054178.7, "taker_buy_quote": 1244700.78316 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0944, "high": 0.0957, "low": 0.0935, "close": 0.0954, "volume": 6587787.6, "close_time": 1774270799999, "quote_volume": 622799.23797, "trades": 12187, "taker_buy_base": 2994178.8, "taker_buy_quote": 283097.47463 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0955, "high": 0.0961, "low": 0.0945, "close": 0.096, "volume": 4677546.3, "close_time": 1774274399999, "quote_volume": 446031.60476, "trades": 10103, "taker_buy_base": 2090699.2, "taker_buy_quote": 199200.31632 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.096, "high": 0.0966, "low": 0.0951, "close": 0.096, "volume": 5431622.4, "close_time": 1774277999999, "quote_volume": 521016.66309, "trades": 8453, "taker_buy_base": 3146242.0, "taker_buy_quote": 301912.7171 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.096, "high": 0.0969, "low": 0.0953, "close": 0.0956, "volume": 5724240.7, "close_time": 1774281599999, "quote_volume": 550381.28248, "trades": 7981, "taker_buy_base": 3256943.4, "taker_buy_quote": 313441.7726 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0957, "high": 0.0965, "low": 0.0942, "close": 0.0962, "volume": 6387805.2, "close_time": 1774285199999, "quote_volume": 609939.16896, "trades": 8531, "taker_buy_base": 3508514.9, "taker_buy_quote": 335145.60719 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0962, "high": 0.0978, "low": 0.0954, "close": 0.0972, "volume": 7109781.2, "close_time": 1774288799999, "quote_volume": 687330.14879, "trades": 7752, "taker_buy_base": 4700466.4, "taker_buy_quote": 454535.99687 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0972, "high": 0.099, "low": 0.0967, "close": 0.0987, "volume": 6820253.9, "close_time": 1774292399999, "quote_volume": 668409.15803, "trades": 5758, "taker_buy_base": 3590655.6, "taker_buy_quote": 352028.48882 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0964, "close": 0.0964, "volume": 7730376.4, "close_time": 1774295999999, "quote_volume": 758820.52745, "trades": 8153, "taker_buy_base": 3613775.9, "taker_buy_quote": 355215.19461 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0965, "high": 0.0972, "low": 0.0956, "close": 0.0966, "volume": 2623735.1, "close_time": 1774299599999, "quote_volume": 252981.04659, "trades": 3433, "taker_buy_base": 1399744.2, "taker_buy_quote": 135003.6549 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0957, "close": 0.096, "volume": 1358286.0, "close_time": 1774303199999, "quote_volume": 130569.7711, "trades": 1797, "taker_buy_base": 592010.2, "taker_buy_quote": 56892.73258 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.096, "high": 0.0962, "low": 0.0952, "close": 0.0959, "volume": 1899254.8, "close_time": 1774306799999, "quote_volume": 181798.8704, "trades": 2336, "taker_buy_base": 1008402.5, "taker_buy_quote": 96553.87099 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0958, "high": 0.0968, "low": 0.0951, "close": 0.0966, "volume": 2075121.1, "close_time": 1774310399999, "quote_volume": 199318.08212, "trades": 2512, "taker_buy_base": 1526336.1, "taker_buy_quote": 146675.08215 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0966, "high": 0.0969, "low": 0.095, "close": 0.0959, "volume": 3385309.5, "close_time": 1774313999999, "quote_volume": 324908.76385, "trades": 4171, "taker_buy_base": 1361900.2, "taker_buy_quote": 130823.75721 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0958, "high": 0.096, "low": 0.0943, "close": 0.0952, "volume": 2712841.9, "close_time": 1774317599999, "quote_volume": 258595.34023, "trades": 3315, "taker_buy_base": 960430.8, "taker_buy_quote": 91568.06691 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0953, "high": 0.096, "low": 0.0947, "close": 0.095, "volume": 1495546.7, "close_time": 1774321199999, "quote_volume": 142580.67445, "trades": 2733, "taker_buy_base": 521280.8, "taker_buy_quote": 49736.47682 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0951, "high": 0.0959, "low": 0.0946, "close": 0.0954, "volume": 2217363.2, "close_time": 1774324799999, "quote_volume": 210965.26802, "trades": 2828, "taker_buy_base": 1121875.5, "taker_buy_quote": 106771.6946 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0947, "close": 0.0952, "volume": 1208369.4, "close_time": 1774328399999, "quote_volume": 114973.63796, "trades": 2099, "taker_buy_base": 562215.7, "taker_buy_quote": 53500.51954 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0952, "high": 0.0956, "low": 0.094, "close": 0.0953, "volume": 3311583.1, "close_time": 1774331999999, "quote_volume": 313273.8352, "trades": 3472, "taker_buy_base": 1066306.1, "taker_buy_quote": 100977.98333 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0953, "high": 0.0959, "low": 0.095, "close": 0.0957, "volume": 1320898.4, "close_time": 1774335599999, "quote_volume": 126039.57119, "trades": 2768, "taker_buy_base": 514940.6, "taker_buy_quote": 49156.64866 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0957, "high": 0.0973, "low": 0.0956, "close": 0.097, "volume": 2247804.3, "close_time": 1774339199999, "quote_volume": 216413.20075, "trades": 5435, "taker_buy_base": 990152.0, "taker_buy_quote": 95372.80497 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0971, "high": 0.0975, "low": 0.0966, "close": 0.0967, "volume": 1358998.1, "close_time": 1774342799999, "quote_volume": 131644.26255, "trades": 3143, "taker_buy_base": 538722.5, "taker_buy_quote": 52195.77769 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0967, "high": 0.0977, "low": 0.0962, "close": 0.0975, "volume": 2060407.6, "close_time": 1774346399999, "quote_volume": 199560.05396, "trades": 2904, "taker_buy_base": 1035469.8, "taker_buy_quote": 100325.139 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0974, "high": 0.0975, "low": 0.0963, "close": 0.0968, "volume": 1675424.6, "close_time": 1774349999999, "quote_volume": 162211.5914, "trades": 2468, "taker_buy_base": 1104766.9, "taker_buy_quote": 107015.35979 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0968, "high": 0.0976, "low": 0.0961, "close": 0.097, "volume": 3685133.3, "close_time": 1774353599999, "quote_volume": 356705.33959, "trades": 3876, "taker_buy_base": 1797855.6, "taker_buy_quote": 174291.5465 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0958, "close": 0.0964, "volume": 1377233.9, "close_time": 1774357199999, "quote_volume": 132779.13585, "trades": 2921, "taker_buy_base": 549398.8, "taker_buy_quote": 52990.70886 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0964, "high": 0.0971, "low": 0.0948, "close": 0.0952, "volume": 6108735.0, "close_time": 1774360799999, "quote_volume": 586169.6901, "trades": 9037, "taker_buy_base": 2675278.4, "taker_buy_quote": 256981.64099 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0941, "close": 0.0952, "volume": 5777730.8, "close_time": 1774364399999, "quote_volume": 548561.08406, "trades": 11442, "taker_buy_base": 2919951.3, "taker_buy_quote": 277361.35019 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0953, "high": 0.0964, "low": 0.095, "close": 0.0951, "volume": 4862443.0, "close_time": 1774367999999, "quote_volume": 465753.32999, "trades": 7412, "taker_buy_base": 2880747.7, "taker_buy_quote": 276284.1639 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0952, "high": 0.0957, "low": 0.0941, "close": 0.0948, "volume": 2099820.0, "close_time": 1774371599999, "quote_volume": 199171.19336, "trades": 4173, "taker_buy_base": 816624.1, "taker_buy_quote": 77534.17599 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0935, "close": 0.0942, "volume": 3499597.6, "close_time": 1774375199999, "quote_volume": 328857.23379, "trades": 5561, "taker_buy_base": 1514017.2, "taker_buy_quote": 142204.5451 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0942, "high": 0.0956, "low": 0.094, "close": 0.0947, "volume": 1470906.7, "close_time": 1774378799999, "quote_volume": 139385.50273, "trades": 3627, "taker_buy_base": 613348.9, "taker_buy_quote": 58142.46722 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0948, "high": 0.0957, "low": 0.0946, "close": 0.0951, "volume": 1361561.2, "close_time": 1774382399999, "quote_volume": 129477.22655, "trades": 3598, "taker_buy_base": 690740.8, "taker_buy_quote": 65700.3084 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0952, "high": 0.0978, "low": 0.0951, "close": 0.0978, "volume": 4355197.4, "close_time": 1774385999999, "quote_volume": 420027.60762, "trades": 6191, "taker_buy_base": 2393627.3, "taker_buy_quote": 230519.52622 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0967, "close": 0.098, "volume": 2588175.9, "close_time": 1774389599999, "quote_volume": 252708.44287, "trades": 4205, "taker_buy_base": 980577.6, "taker_buy_quote": 95551.79149 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0975, "close": 0.0976, "volume": 1646201.4, "close_time": 1774393199999, "quote_volume": 161110.04414, "trades": 3348, "taker_buy_base": 687276.6, "taker_buy_quote": 67259.40984 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0977, "high": 0.0983, "low": 0.0973, "close": 0.0977, "volume": 2072666.4, "close_time": 1774396799999, "quote_volume": 203188.10304, "trades": 3346, "taker_buy_base": 1229040.3, "taker_buy_quote": 120521.562 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0977, "high": 0.0983, "low": 0.0972, "close": 0.0974, "volume": 1387407.4, "close_time": 1774400399999, "quote_volume": 135626.55977, "trades": 2321, "taker_buy_base": 571606.2, "taker_buy_quote": 55907.40043 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0974, "high": 0.0977, "low": 0.0968, "close": 0.0974, "volume": 1745314.1, "close_time": 1774403999999, "quote_volume": 170006.81968, "trades": 3169, "taker_buy_base": 718692.4, "taker_buy_quote": 70025.67097 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0974, "high": 0.0978, "low": 0.0966, "close": 0.0967, "volume": 2137317.7, "close_time": 1774407599999, "quote_volume": 208058.27293, "trades": 2579, "taker_buy_base": 854997.9, "taker_buy_quote": 83241.41582 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0967, "high": 0.0971, "low": 0.0962, "close": 0.097, "volume": 1178413.3, "close_time": 1774411199999, "quote_volume": 113894.06877, "trades": 2271, "taker_buy_base": 584087.6, "taker_buy_quote": 56462.93081 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.097, "high": 0.0973, "low": 0.0968, "close": 0.0973, "volume": 789682.2, "close_time": 1774414799999, "quote_volume": 76604.97167, "trades": 2048, "taker_buy_base": 374637.0, "taker_buy_quote": 36344.25613 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0972, "high": 0.0978, "low": 0.0963, "close": 0.0966, "volume": 1367456.7, "close_time": 1774418399999, "quote_volume": 132636.4524, "trades": 2040, "taker_buy_base": 784552.2, "taker_buy_quote": 76060.98855 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0965, "high": 0.0975, "low": 0.0961, "close": 0.0969, "volume": 2138519.9, "close_time": 1774421999999, "quote_volume": 206948.09137, "trades": 3424, "taker_buy_base": 716715.1, "taker_buy_quote": 69392.57714 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.097, "high": 0.1001, "low": 0.0969, "close": 0.099, "volume": 6870849.6, "close_time": 1774425599999, "quote_volume": 681079.83981, "trades": 6980, "taker_buy_base": 4022854.4, "taker_buy_quote": 399017.55849 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.099, "high": 0.101, "low": 0.099, "close": 0.1006, "volume": 8311782.4, "close_time": 1774429199999, "quote_volume": 832777.03614, "trades": 11245, "taker_buy_base": 5892698.8, "taker_buy_quote": 590348.92472 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1006, "high": 0.1007, "low": 0.0993, "close": 0.1003, "volume": 3294083.1, "close_time": 1774432799999, "quote_volume": 328855.30984, "trades": 4868, "taker_buy_base": 1633303.8, "taker_buy_quote": 163087.0598 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1002, "high": 0.1007, "low": 0.0991, "close": 0.0994, "volume": 2676820.6, "close_time": 1774436399999, "quote_volume": 267303.36936, "trades": 3738, "taker_buy_base": 1396500.0, "taker_buy_quote": 139474.09992 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0994, "high": 0.1021, "low": 0.0993, "close": 0.1011, "volume": 8184109.3, "close_time": 1774439999999, "quote_volume": 827400.0201, "trades": 5169, "taker_buy_base": 5560976.9, "taker_buy_quote": 562619.24634 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1012, "high": 0.1028, "low": 0.1, "close": 0.1015, "volume": 6983108.5, "close_time": 1774443599999, "quote_volume": 706586.52272, "trades": 8515, "taker_buy_base": 3675904.8, "taker_buy_quote": 372086.90196 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1015, "high": 0.1029, "low": 0.1008, "close": 0.1009, "volume": 4870173.2, "close_time": 1774447199999, "quote_volume": 497244.47025, "trades": 6308, "taker_buy_base": 2322398.4, "taker_buy_quote": 237282.22595 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.101, "high": 0.101, "low": 0.0997, "close": 0.0998, "volume": 4179391.5, "close_time": 1774450799999, "quote_volume": 419739.3609, "trades": 6777, "taker_buy_base": 2183961.3, "taker_buy_quote": 219434.7295 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0998, "high": 0.1, "low": 0.0978, "close": 0.0995, "volume": 5515752.1, "close_time": 1774454399999, "quote_volume": 546152.0242, "trades": 6486, "taker_buy_base": 1950113.2, "taker_buy_quote": 193131.11778 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0994, "high": 0.1013, "low": 0.099, "close": 0.1, "volume": 2926316.3, "close_time": 1774457999999, "quote_volume": 293615.30652, "trades": 4762, "taker_buy_base": 1517989.6, "taker_buy_quote": 152287.0696 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1, "high": 0.1005, "low": 0.0989, "close": 0.099, "volume": 2972093.2, "close_time": 1774461599999, "quote_volume": 295939.65118, "trades": 3982, "taker_buy_base": 1097828.4, "taker_buy_quote": 109318.71214 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0991, "high": 0.1001, "low": 0.099, "close": 0.0996, "volume": 1719386.1, "close_time": 1774465199999, "quote_volume": 171364.00057, "trades": 3335, "taker_buy_base": 946284.5, "taker_buy_quote": 94327.29031 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0996, "high": 0.1002, "low": 0.099, "close": 0.0994, "volume": 3343244.4, "close_time": 1774468799999, "quote_volume": 333342.18899, "trades": 3431, "taker_buy_base": 1568978.0, "taker_buy_quote": 156735.55971 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0994, "high": 0.0997, "low": 0.0985, "close": 0.0996, "volume": 2849366.9, "close_time": 1774472399999, "quote_volume": 282840.43198, "trades": 2358, "taker_buy_base": 2361292.5, "taker_buy_quote": 234460.39062 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0996, "high": 0.0997, "low": 0.0989, "close": 0.0991, "volume": 1099447.8, "close_time": 1774475999999, "quote_volume": 109308.18799, "trades": 2263, "taker_buy_base": 580704.4, "taker_buy_quote": 57744.20991 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.099, "high": 0.1001, "low": 0.0985, "close": 0.0998, "volume": 1654542.4, "close_time": 1774479599999, "quote_volume": 164548.35959, "trades": 3292, "taker_buy_base": 1050604.2, "taker_buy_quote": 104543.02915 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0998, "high": 0.1009, "low": 0.0997, "close": 0.1006, "volume": 1962871.1, "close_time": 1774483199999, "quote_volume": 196670.71882, "trades": 3605, "taker_buy_base": 1122671.1, "taker_buy_quote": 112504.19273 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1005, "high": 0.1014, "low": 0.0998, "close": 0.1007, "volume": 1962936.7, "close_time": 1774486799999, "quote_volume": 197486.4967, "trades": 3467, "taker_buy_base": 1091589.9, "taker_buy_quote": 109804.59014 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1008, "high": 0.1017, "low": 0.1007, "close": 0.1012, "volume": 2214993.6, "close_time": 1774490399999, "quote_volume": 223986.99538, "trades": 4050, "taker_buy_base": 1351823.0, "taker_buy_quote": 136708.73485 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1012, "high": 0.1015, "low": 0.1, "close": 0.1006, "volume": 2253167.8, "close_time": 1774493999999, "quote_volume": 226951.22432, "trades": 3883, "taker_buy_base": 1158446.4, "taker_buy_quote": 116720.92103 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1006, "high": 0.1006, "low": 0.0987, "close": 0.0995, "volume": 2466898.2, "close_time": 1774497599999, "quote_volume": 245336.50069, "trades": 3648, "taker_buy_base": 1102695.0, "taker_buy_quote": 109625.03029 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0987, "close": 0.0998, "volume": 1804764.3, "close_time": 1774501199999, "quote_volume": 179323.46565, "trades": 2895, "taker_buy_base": 851010.8, "taker_buy_quote": 84568.90243 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0972, "close": 0.0978, "volume": 2542348.5, "close_time": 1774504799999, "quote_volume": 249616.30075, "trades": 4163, "taker_buy_base": 1386296.2, "taker_buy_quote": 136074.26855 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0978, "high": 0.0989, "low": 0.0977, "close": 0.0978, "volume": 1756045.3, "close_time": 1774508399999, "quote_volume": 172399.24243, "trades": 3348, "taker_buy_base": 1047227.1, "taker_buy_quote": 102773.86877 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0978, "high": 0.0984, "low": 0.0972, "close": 0.0977, "volume": 2009415.0, "close_time": 1774511999999, "quote_volume": 196223.75748, "trades": 4591, "taker_buy_base": 851223.1, "taker_buy_quote": 83170.3236 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0972, "close": 0.0977, "volume": 1095670.4, "close_time": 1774515599999, "quote_volume": 107207.3226, "trades": 3026, "taker_buy_base": 654539.0, "taker_buy_quote": 64043.08521 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0977, "high": 0.0983, "low": 0.0955, "close": 0.0956, "volume": 4990492.8, "close_time": 1774519199999, "quote_volume": 481827.08903, "trades": 6654, "taker_buy_base": 1988765.3, "taker_buy_quote": 191914.8466 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0956, "high": 0.0958, "low": 0.0949, "close": 0.0955, "volume": 4393061.5, "close_time": 1774522799999, "quote_volume": 418679.64437, "trades": 4108, "taker_buy_base": 2688056.0, "taker_buy_quote": 256237.02201 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0932, "close": 0.0933, "volume": 5542531.4, "close_time": 1774526399999, "quote_volume": 523382.03292, "trades": 4337, "taker_buy_base": 1925241.3, "taker_buy_quote": 181471.27615 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0933, "high": 0.0941, "low": 0.093, "close": 0.0938, "volume": 1849808.1, "close_time": 1774529999999, "quote_volume": 173115.037, "trades": 2302, "taker_buy_base": 970019.8, "taker_buy_quote": 90809.16061 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0937, "high": 0.0946, "low": 0.0928, "close": 0.0941, "volume": 4896172.3, "close_time": 1774533599999, "quote_volume": 458659.89753, "trades": 8135, "taker_buy_base": 2494785.0, "taker_buy_quote": 233722.00863 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0941, "high": 0.0948, "low": 0.0931, "close": 0.094, "volume": 3713790.4, "close_time": 1774537199999, "quote_volume": 349444.83583, "trades": 6783, "taker_buy_base": 2059304.5, "taker_buy_quote": 193845.61339 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0922, "close": 0.0931, "volume": 3882890.9, "close_time": 1774540799999, "quote_volume": 360920.24635, "trades": 5216, "taker_buy_base": 1571708.6, "taker_buy_quote": 146156.56847 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0919, "close": 0.0923, "volume": 3897212.6, "close_time": 1774544399999, "quote_volume": 360581.58206, "trades": 3779, "taker_buy_base": 1454922.9, "taker_buy_quote": 134720.73085 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0922, "high": 0.093, "low": 0.0919, "close": 0.0923, "volume": 3055702.9, "close_time": 1774547999999, "quote_volume": 282110.18441, "trades": 2961, "taker_buy_base": 1079052.4, "taker_buy_quote": 99579.79683 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0915, "close": 0.0924, "volume": 3051900.7, "close_time": 1774551599999, "quote_volume": 281105.68002, "trades": 4342, "taker_buy_base": 1493724.7, "taker_buy_quote": 137688.45173 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0915, "close": 0.0917, "volume": 1821936.4, "close_time": 1774555199999, "quote_volume": 167639.96672, "trades": 2528, "taker_buy_base": 767497.4, "taker_buy_quote": 70650.21122 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0917, "high": 0.0943, "low": 0.0909, "close": 0.0931, "volume": 5636211.0, "close_time": 1774558799999, "quote_volume": 524371.74081, "trades": 6723, "taker_buy_base": 2992431.3, "taker_buy_quote": 278230.36497 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0931, "high": 0.095, "low": 0.0928, "close": 0.0947, "volume": 2621257.7, "close_time": 1774562399999, "quote_volume": 246663.39888, "trades": 3183, "taker_buy_base": 1507515.8, "taker_buy_quote": 141903.36377 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0936, "close": 0.0937, "volume": 1505981.5, "close_time": 1774565999999, "quote_volume": 141684.51304, "trades": 2353, "taker_buy_base": 585087.9, "taker_buy_quote": 55041.14897 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0938, "high": 0.0939, "low": 0.093, "close": 0.0937, "volume": 1479229.8, "close_time": 1774569599999, "quote_volume": 138157.42205, "trades": 2259, "taker_buy_base": 629571.9, "taker_buy_quote": 58806.21539 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0937, "high": 0.0951, "low": 0.0934, "close": 0.0939, "volume": 2481531.7, "close_time": 1774573199999, "quote_volume": 233441.55715, "trades": 3723, "taker_buy_base": 1064391.8, "taker_buy_quote": 100114.91825 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0939, "high": 0.0945, "low": 0.0935, "close": 0.0941, "volume": 1853901.0, "close_time": 1774576799999, "quote_volume": 174131.13076, "trades": 2175, "taker_buy_base": 631071.0, "taker_buy_quote": 59284.22207 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0941, "high": 0.0948, "low": 0.0939, "close": 0.0942, "volume": 1591139.6, "close_time": 1774580399999, "quote_volume": 149875.21069, "trades": 2099, "taker_buy_base": 646756.2, "taker_buy_quote": 60894.0773 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0942, "high": 0.0943, "low": 0.0931, "close": 0.0934, "volume": 1673547.6, "close_time": 1774583999999, "quote_volume": 156412.26347, "trades": 2243, "taker_buy_base": 814095.3, "taker_buy_quote": 76055.37201 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0924, "close": 0.0931, "volume": 1769466.1, "close_time": 1774587599999, "quote_volume": 164467.82025, "trades": 2403, "taker_buy_base": 622409.1, "taker_buy_quote": 57883.12889 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0932, "high": 0.0938, "low": 0.0931, "close": 0.0935, "volume": 820072.4, "close_time": 1774591199999, "quote_volume": 76583.85874, "trades": 1815, "taker_buy_base": 335265.3, "taker_buy_quote": 31302.63245 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0936, "high": 0.0942, "low": 0.0932, "close": 0.0938, "volume": 1209638.6, "close_time": 1774594799999, "quote_volume": 113375.30829, "trades": 1819, "taker_buy_base": 594916.8, "taker_buy_quote": 55757.0446 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0939, "high": 0.0948, "low": 0.0936, "close": 0.0943, "volume": 1942541.6, "close_time": 1774598399999, "quote_volume": 183127.81646, "trades": 2930, "taker_buy_base": 819699.9, "taker_buy_quote": 77242.73086 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0923, "close": 0.0929, "volume": 3314598.0, "close_time": 1774601999999, "quote_volume": 309194.7952, "trades": 5691, "taker_buy_base": 1408600.8, "taker_buy_quote": 131600.32018 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0915, "close": 0.092, "volume": 2706848.5, "close_time": 1774605599999, "quote_volume": 249107.63851, "trades": 3816, "taker_buy_base": 1150905.8, "taker_buy_quote": 105988.88816 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0919, "high": 0.0923, "low": 0.089, "close": 0.0895, "volume": 7187030.8, "close_time": 1774609199999, "quote_volume": 651643.66572, "trades": 8356, "taker_buy_base": 2630996.3, "taker_buy_quote": 238505.70493 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0895, "high": 0.0905, "low": 0.0889, "close": 0.0901, "volume": 1977570.2, "close_time": 1774612799999, "quote_volume": 177393.94922, "trades": 3417, "taker_buy_base": 913314.9, "taker_buy_quote": 81971.09992 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0902, "high": 0.0906, "low": 0.0896, "close": 0.0906, "volume": 2235911.4, "close_time": 1774616399999, "quote_volume": 201289.07687, "trades": 2911, "taker_buy_base": 874603.6, "taker_buy_quote": 78723.21842 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0891, "close": 0.0896, "volume": 2320420.8, "close_time": 1774619999999, "quote_volume": 208955.93896, "trades": 4530, "taker_buy_base": 1205611.7, "taker_buy_quote": 108599.66008 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0896, "high": 0.0902, "low": 0.0888, "close": 0.09, "volume": 2222112.2, "close_time": 1774623599999, "quote_volume": 198591.17677, "trades": 4697, "taker_buy_base": 922050.9, "taker_buy_quote": 82431.4665 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.09, "high": 0.0913, "low": 0.0898, "close": 0.0902, "volume": 3790007.2, "close_time": 1774627199999, "quote_volume": 343310.83494, "trades": 6564, "taker_buy_base": 1664569.2, "taker_buy_quote": 150779.73608 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0887, "close": 0.0892, "volume": 3440956.6, "close_time": 1774630799999, "quote_volume": 307549.36063, "trades": 4364, "taker_buy_base": 1314147.5, "taker_buy_quote": 117444.55626 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0879, "close": 0.0883, "volume": 3086478.8, "close_time": 1774634399999, "quote_volume": 273160.07662, "trades": 4400, "taker_buy_base": 1071354.5, "taker_buy_quote": 95021.81403 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0874, "close": 0.0883, "volume": 1581122.9, "close_time": 1774637999999, "quote_volume": 139032.24868, "trades": 3225, "taker_buy_base": 743301.4, "taker_buy_quote": 65375.8703 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0882, "high": 0.0888, "low": 0.0875, "close": 0.0887, "volume": 2131569.7, "close_time": 1774641599999, "quote_volume": 187878.29319, "trades": 2437, "taker_buy_base": 815002.1, "taker_buy_quote": 71823.96579 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0886, "high": 0.089, "low": 0.0878, "close": 0.0888, "volume": 1075861.5, "close_time": 1774645199999, "quote_volume": 95008.9576, "trades": 1834, "taker_buy_base": 488121.0, "taker_buy_quote": 43127.76133 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0886, "close": 0.0888, "volume": 1157333.1, "close_time": 1774648799999, "quote_volume": 102884.17102, "trades": 2009, "taker_buy_base": 672752.7, "taker_buy_quote": 59808.16564 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0886, "close": 0.0889, "volume": 880243.7, "close_time": 1774652399999, "quote_volume": 78170.80771, "trades": 1298, "taker_buy_base": 408420.5, "taker_buy_quote": 36266.6994 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0889, "high": 0.0894, "low": 0.0885, "close": 0.0893, "volume": 1051072.2, "close_time": 1774655999999, "quote_volume": 93539.60597, "trades": 1368, "taker_buy_base": 492116.9, "taker_buy_quote": 43825.69775 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0886, "close": 0.0886, "volume": 1031588.0, "close_time": 1774659599999, "quote_volume": 91794.34429, "trades": 1279, "taker_buy_base": 595913.3, "taker_buy_quote": 53013.6702 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0871, "close": 0.0877, "volume": 2047222.9, "close_time": 1774663199999, "quote_volume": 179557.21295, "trades": 2608, "taker_buy_base": 1127950.6, "taker_buy_quote": 98919.69725 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0877, "high": 0.0883, "low": 0.0873, "close": 0.0878, "volume": 937042.9, "close_time": 1774666799999, "quote_volume": 82242.78902, "trades": 1809, "taker_buy_base": 502692.2, "taker_buy_quote": 44109.22551 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0877, "close": 0.0879, "volume": 966783.0, "close_time": 1774670399999, "quote_volume": 84983.06859, "trades": 1268, "taker_buy_base": 414451.3, "taker_buy_quote": 36438.03147 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0876, "close": 0.088, "volume": 363070.9, "close_time": 1774673999999, "quote_volume": 31972.14271, "trades": 717, "taker_buy_base": 171191.5, "taker_buy_quote": 15076.2482 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0881, "high": 0.0886, "low": 0.088, "close": 0.0886, "volume": 666109.8, "close_time": 1774677599999, "quote_volume": 58792.10566, "trades": 759, "taker_buy_base": 332698.0, "taker_buy_quote": 29380.49182 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0886, "high": 0.0895, "low": 0.0886, "close": 0.0892, "volume": 953854.0, "close_time": 1774681199999, "quote_volume": 85008.87448, "trades": 1534, "taker_buy_base": 504238.3, "taker_buy_quote": 44936.1769 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0892, "high": 0.0902, "low": 0.0892, "close": 0.09, "volume": 1224368.2, "close_time": 1774684799999, "quote_volume": 110152.73865, "trades": 1173, "taker_buy_base": 760189.5, "taker_buy_quote": 68425.94675 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.09, "high": 0.0903, "low": 0.0894, "close": 0.0894, "volume": 1240603.2, "close_time": 1774688399999, "quote_volume": 111657.61106, "trades": 1105, "taker_buy_base": 478934.1, "taker_buy_quote": 43120.33804 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0889, "close": 0.0893, "volume": 648491.5, "close_time": 1774691999999, "quote_volume": 57837.89893, "trades": 1255, "taker_buy_base": 324138.2, "taker_buy_quote": 28910.55323 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0887, "close": 0.0893, "volume": 785249.6, "close_time": 1774695599999, "quote_volume": 69932.21706, "trades": 1834, "taker_buy_base": 389058.2, "taker_buy_quote": 34632.76969 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0891, "close": 0.0893, "volume": 683221.4, "close_time": 1774699199999, "quote_volume": 61021.50772, "trades": 927, "taker_buy_base": 302562.7, "taker_buy_quote": 27026.91594 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0893, "high": 0.0899, "low": 0.0891, "close": 0.0896, "volume": 1350344.8, "close_time": 1774702799999, "quote_volume": 120882.74814, "trades": 1392, "taker_buy_base": 640908.9, "taker_buy_quote": 57341.55883 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0896, "high": 0.0918, "low": 0.0896, "close": 0.0907, "volume": 4577687.5, "close_time": 1774706399999, "quote_volume": 415579.09073, "trades": 4796, "taker_buy_base": 2958905.1, "taker_buy_quote": 268402.81721 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0907, "high": 0.0915, "low": 0.0903, "close": 0.091, "volume": 2700023.2, "close_time": 1774709999999, "quote_volume": 245480.27805, "trades": 2913, "taker_buy_base": 1195137.4, "taker_buy_quote": 108687.61994 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.091, "high": 0.0925, "low": 0.091, "close": 0.0919, "volume": 3823067.9, "close_time": 1774713599999, "quote_volume": 351568.45809, "trades": 3584, "taker_buy_base": 1758531.7, "taker_buy_quote": 161707.22254 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0914, "close": 0.0921, "volume": 1256121.9, "close_time": 1774717199999, "quote_volume": 115413.54309, "trades": 1885, "taker_buy_base": 658952.1, "taker_buy_quote": 60541.97228 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.092, "high": 0.0924, "low": 0.0914, "close": 0.092, "volume": 1290051.4, "close_time": 1774720799999, "quote_volume": 118554.11396, "trades": 1627, "taker_buy_base": 637609.7, "taker_buy_quote": 58606.32982 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0916, "close": 0.0918, "volume": 730035.4, "close_time": 1774724399999, "quote_volume": 67020.1264, "trades": 1014, "taker_buy_base": 306781.4, "taker_buy_quote": 28165.96919 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0907, "close": 0.0908, "volume": 1260718.5, "close_time": 1774727999999, "quote_volume": 115075.29092, "trades": 1278, "taker_buy_base": 517580.5, "taker_buy_quote": 47250.02746 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0906, "close": 0.0907, "volume": 885253.3, "close_time": 1774731599999, "quote_volume": 80464.00205, "trades": 1131, "taker_buy_base": 508470.9, "taker_buy_quote": 46196.89584 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0897, "close": 0.0898, "volume": 1255357.0, "close_time": 1774735199999, "quote_volume": 113201.55237, "trades": 1757, "taker_buy_base": 463680.2, "taker_buy_quote": 41813.51782 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0898, "high": 0.0903, "low": 0.0896, "close": 0.0902, "volume": 526510.5, "close_time": 1774738799999, "quote_volume": 47356.53032, "trades": 822, "taker_buy_base": 227584.5, "taker_buy_quote": 20471.46761 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0882, "close": 0.0887, "volume": 2602517.6, "close_time": 1774742399999, "quote_volume": 231249.33734, "trades": 3439, "taker_buy_base": 863558.3, "taker_buy_quote": 76736.86507 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0887, "high": 0.089, "low": 0.088, "close": 0.0887, "volume": 983635.9, "close_time": 1774745999999, "quote_volume": 87098.51028, "trades": 1671, "taker_buy_base": 436642.6, "taker_buy_quote": 38676.09651 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0888, "high": 0.0894, "low": 0.0888, "close": 0.0892, "volume": 1533540.4, "close_time": 1774749599999, "quote_volume": 136625.87392, "trades": 1573, "taker_buy_base": 801048.8, "taker_buy_quote": 71365.12566 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0892, "high": 0.0898, "low": 0.0892, "close": 0.0895, "volume": 901511.0, "close_time": 1774753199999, "quote_volume": 80694.15398, "trades": 1356, "taker_buy_base": 590856.4, "taker_buy_quote": 52903.81607 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0894, "high": 0.0899, "low": 0.0891, "close": 0.0897, "volume": 1655647.7, "close_time": 1774756799999, "quote_volume": 148387.62228, "trades": 1905, "taker_buy_base": 699573.3, "taker_buy_quote": 62721.47487 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0895, "close": 0.0899, "volume": 669912.2, "close_time": 1774760399999, "quote_volume": 60160.48977, "trades": 959, "taker_buy_base": 342233.0, "taker_buy_quote": 30744.64116 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0891, "close": 0.0894, "volume": 817775.4, "close_time": 1774763999999, "quote_volume": 73118.02207, "trades": 1224, "taker_buy_base": 432763.0, "taker_buy_quote": 38691.39892 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0889, "close": 0.0889, "volume": 1131000.8, "close_time": 1774767599999, "quote_volume": 100817.4096, "trades": 1136, "taker_buy_base": 426503.9, "taker_buy_quote": 38042.54475 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0886, "close": 0.0887, "volume": 985720.2, "close_time": 1774771199999, "quote_volume": 87566.67271, "trades": 1480, "taker_buy_base": 338499.5, "taker_buy_quote": 30076.11441 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0884, "close": 0.0888, "volume": 638630.8, "close_time": 1774774799999, "quote_volume": 56662.57343, "trades": 799, "taker_buy_base": 267660.0, "taker_buy_quote": 23758.67627 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0885, "close": 0.0886, "volume": 943852.4, "close_time": 1774778399999, "quote_volume": 83747.15033, "trades": 1602, "taker_buy_base": 314708.9, "taker_buy_quote": 27917.68246 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0872, "close": 0.0879, "volume": 2260397.6, "close_time": 1774781999999, "quote_volume": 198713.76387, "trades": 2092, "taker_buy_base": 859083.0, "taker_buy_quote": 75635.8086 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0878, "high": 0.0888, "low": 0.0878, "close": 0.0883, "volume": 531889.6, "close_time": 1774785599999, "quote_volume": 47067.94702, "trades": 1019, "taker_buy_base": 302387.8, "taker_buy_quote": 26759.39757 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 108874.1, "close_time": 1774789199999, "quote_volume": 9613.51563, "trades": 54, "taker_buy_base": 32432.2, "taker_buy_quote": 2863.76326 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0868, "close": 0.0877, "volume": 1757410.7, "close_time": 1774792799999, "quote_volume": 153600.80405, "trades": 1579, "taker_buy_base": 565941.8, "taker_buy_quote": 49471.88931 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0874, "high": 0.0881, "low": 0.0872, "close": 0.0876, "volume": 985597.7, "close_time": 1774796399999, "quote_volume": 86279.48574, "trades": 1257, "taker_buy_base": 628019.1, "taker_buy_quote": 54983.4307 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0863, "close": 0.0864, "volume": 2159013.2, "close_time": 1774799999999, "quote_volume": 187463.55068, "trades": 2077, "taker_buy_base": 741771.6, "taker_buy_quote": 64493.85701 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0865, "high": 0.087, "low": 0.0864, "close": 0.0866, "volume": 671169.6, "close_time": 1774803599999, "quote_volume": 58163.56565, "trades": 1293, "taker_buy_base": 460120.7, "taker_buy_quote": 39886.48408 } ] }, "4h": { "count": 1112, "start_date": "2025-09-25T12:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.1, "high": 0.958, "low": 0.1, "close": 0.885, "volume": 842162410.6, "close_time": 1758815999999, "quote_volume": 679201648.03189, "trades": 1974036, "taker_buy_base": 456520995.5, "taker_buy_quote": 366930805.63057 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.8848, "high": 1.2304, "low": 0.8701, "close": 1.2282, "volume": 555790355.1, "close_time": 1758830399999, "quote_volume": 569835733.50452, "trades": 1135559, "taker_buy_base": 282135627.7, "taker_buy_quote": 290569971.27045 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.2278, "high": 1.45, "low": 1.1808, "close": 1.2773, "volume": 287737200.4, "close_time": 1758844799999, "quote_volume": 371927680.2971, "trades": 662991, "taker_buy_base": 148954857.7, "taker_buy_quote": 192673734.11014 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.2773, "high": 1.357, "low": 1.1146, "close": 1.2714, "volume": 214354461.1, "close_time": 1758859199999, "quote_volume": 263832311.75952, "trades": 530660, "taker_buy_base": 106183878.3, "taker_buy_quote": 130913489.12559 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.2716, "high": 1.4264, "low": 1.1733, "close": 1.198, "volume": 282660261.4, "close_time": 1758873599999, "quote_volume": 362420065.2283, "trades": 756805, "taker_buy_base": 140104224.6, "taker_buy_quote": 179919050.78706 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.1982, "high": 1.3141, "low": 1.1357, "close": 1.1801, "volume": 143202722.1, "close_time": 1758887999999, "quote_volume": 174307331.99393, "trades": 499469, "taker_buy_base": 70981875.9, "taker_buy_quote": 86429480.02951 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.1798, "high": 1.2721, "low": 1.1153, "close": 1.2278, "volume": 155735137.5, "close_time": 1758902399999, "quote_volume": 185600223.60204, "trades": 564865, "taker_buy_base": 78764076.0, "taker_buy_quote": 93943003.10064 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.2275, "high": 1.3911, "low": 1.2124, "close": 1.2491, "volume": 128844607.4, "close_time": 1758916799999, "quote_volume": 168997978.2754, "trades": 467563, "taker_buy_base": 65516194.1, "taker_buy_quote": 86056965.99698 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.2494, "high": 1.2699, "low": 1.1512, "close": 1.2219, "volume": 85617356.4, "close_time": 1758931199999, "quote_volume": 104689146.16402, "trades": 367147, "taker_buy_base": 45130272.0, "taker_buy_quote": 55279394.72427 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.2218, "high": 1.4103, "low": 1.192, "close": 1.3695, "volume": 123179674.2, "close_time": 1758945599999, "quote_volume": 161798662.09846, "trades": 715129, "taker_buy_base": 69073048.7, "taker_buy_quote": 90509901.67752 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.3694, "high": 1.6123, "low": 1.3407, "close": 1.5181, "volume": 163819664.1, "close_time": 1758959999999, "quote_volume": 244468625.33095, "trades": 928384, "taker_buy_base": 87132245.6, "taker_buy_quote": 129965172.96988 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.518, "high": 1.5468, "low": 1.4247, "close": 1.4774, "volume": 104688019.9, "close_time": 1758974399999, "quote_volume": 155665027.45254, "trades": 675866, "taker_buy_base": 51777233.2, "taker_buy_quote": 77098821.3955 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.4773, "high": 1.5134, "low": 1.384, "close": 1.4851, "volume": 105625338.5, "close_time": 1758988799999, "quote_volume": 153380519.54802, "trades": 637856, "taker_buy_base": 56882645.0, "taker_buy_quote": 82662998.70409 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.4852, "high": 1.6299, "low": 1.4552, "close": 1.5837, "volume": 92846484.2, "close_time": 1759003199999, "quote_volume": 143620210.89624, "trades": 594375, "taker_buy_base": 47717816.4, "taker_buy_quote": 73754118.99737 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.5834, "high": 1.6708, "low": 1.5589, "close": 1.629, "volume": 65061564.9, "close_time": 1759017599999, "quote_volume": 104893178.89458, "trades": 426234, "taker_buy_base": 33482446.1, "taker_buy_quote": 54016096.72955 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.6288, "high": 1.693, "low": 1.5682, "close": 1.5855, "volume": 73731192.7, "close_time": 1759031999999, "quote_volume": 120028115.39679, "trades": 494630, "taker_buy_base": 37411243.3, "taker_buy_quote": 60914630.03665 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.5856, "high": 1.5906, "low": 1.4797, "close": 1.5675, "volume": 72205724.4, "close_time": 1759046399999, "quote_volume": 110809375.09075, "trades": 386656, "taker_buy_base": 36858747.1, "taker_buy_quote": 56541034.81726 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.5676, "high": 1.5858, "low": 1.4095, "close": 1.4186, "volume": 83346937.9, "close_time": 1759060799999, "quote_volume": 123488710.05822, "trades": 442402, "taker_buy_base": 36673896.7, "taker_buy_quote": 54387514.96046 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.4186, "high": 1.4852, "low": 1.3637, "close": 1.4329, "volume": 98608265.0, "close_time": 1759075199999, "quote_volume": 139629151.08539, "trades": 457267, "taker_buy_base": 48210333.4, "taker_buy_quote": 68353736.52577 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.433, "high": 1.4741, "low": 1.3596, "close": 1.3938, "volume": 83254174.7, "close_time": 1759089599999, "quote_volume": 116500521.75562, "trades": 370918, "taker_buy_base": 37656087.5, "taker_buy_quote": 52781151.26231 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.3939, "high": 1.47, "low": 1.3772, "close": 1.4519, "volume": 51360030.5, "close_time": 1759103999999, "quote_volume": 73516887.29142, "trades": 358691, "taker_buy_base": 26358890.1, "taker_buy_quote": 37749005.93149 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.4518, "high": 1.5512, "low": 1.3747, "close": 1.4051, "volume": 72087050.6, "close_time": 1759118399999, "quote_volume": 104221670.66734, "trades": 472215, "taker_buy_base": 35794447.6, "taker_buy_quote": 51865335.71278 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.4051, "high": 1.4093, "low": 1.2901, "close": 1.3221, "volume": 79152011.7, "close_time": 1759132799999, "quote_volume": 105381157.10885, "trades": 393911, "taker_buy_base": 36414902.7, "taker_buy_quote": 48477017.35014 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.3221, "high": 1.3578, "low": 1.2606, "close": 1.2963, "volume": 87513790.1, "close_time": 1759147199999, "quote_volume": 114113470.00429, "trades": 377537, "taker_buy_base": 43903501.8, "taker_buy_quote": 57290667.21203 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.2962, "high": 1.3327, "low": 1.2238, "close": 1.2543, "volume": 120333934.2, "close_time": 1759161599999, "quote_volume": 154190729.87519, "trades": 444876, "taker_buy_base": 56163901.5, "taker_buy_quote": 72111208.61754 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.2544, "high": 1.2742, "low": 1.1578, "close": 1.2299, "volume": 122826480.2, "close_time": 1759175999999, "quote_volume": 149133027.89065, "trades": 507100, "taker_buy_base": 62814903.4, "taker_buy_quote": 76359438.61449 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.2298, "high": 1.2489, "low": 1.1604, "close": 1.1985, "volume": 57076738.4, "close_time": 1759190399999, "quote_volume": 69273135.72956, "trades": 250657, "taker_buy_base": 22733047.8, "taker_buy_quote": 27568117.69653 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.1986, "high": 1.2514, "low": 1.1567, "close": 1.1825, "volume": 92576827.7, "close_time": 1759204799999, "quote_volume": 111282341.20891, "trades": 380737, "taker_buy_base": 42969935.0, "taker_buy_quote": 51666972.04908 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.1825, "high": 1.2134, "low": 1.1139, "close": 1.1291, "volume": 96924134.8, "close_time": 1759219199999, "quote_volume": 110899082.70832, "trades": 306222, "taker_buy_base": 45954630.4, "taker_buy_quote": 52650214.4537 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.1291, "high": 1.1469, "low": 1.0334, "close": 1.0892, "volume": 133508871.0, "close_time": 1759233599999, "quote_volume": 144112943.67316, "trades": 403952, "taker_buy_base": 60007007.8, "taker_buy_quote": 64795569.76868 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.0892, "high": 1.1113, "low": 0.95, "close": 0.9859, "volume": 150322047.7, "close_time": 1759247999999, "quote_volume": 153271258.66293, "trades": 465166, "taker_buy_base": 70454150.0, "taker_buy_quote": 71998026.45772 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.9858, "high": 1.0596, "low": 0.9787, "close": 1.0387, "volume": 102350020.0, "close_time": 1759262399999, "quote_volume": 105277925.93755, "trades": 401774, "taker_buy_base": 57585108.4, "taker_buy_quote": 59225848.38554 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.0387, "high": 1.0863, "low": 0.9845, "close": 1.0165, "volume": 74545515.0, "close_time": 1759276799999, "quote_volume": 76861619.27991, "trades": 248908, "taker_buy_base": 31869674.3, "taker_buy_quote": 32918251.90451 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.0166, "high": 1.0709, "low": 0.9485, "close": 0.9529, "volume": 96855271.7, "close_time": 1759291199999, "quote_volume": 99225643.71153, "trades": 321711, "taker_buy_base": 45746299.9, "taker_buy_quote": 46864958.71721 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.953, "high": 0.971, "low": 0.8894, "close": 0.9389, "volume": 128777115.4, "close_time": 1759305599999, "quote_volume": 119341310.13432, "trades": 399753, "taker_buy_base": 66124246.4, "taker_buy_quote": 61328789.38334 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.9389, "high": 1.09, "low": 0.9247, "close": 1.0612, "volume": 134474834.3, "close_time": 1759319999999, "quote_volume": 138417147.50805, "trades": 478610, "taker_buy_base": 67742723.5, "taker_buy_quote": 69651351.76703 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.0609, "high": 1.0723, "low": 0.9192, "close": 0.9418, "volume": 85551991.7, "close_time": 1759334399999, "quote_volume": 87621122.97158, "trades": 347514, "taker_buy_base": 42481314.5, "taker_buy_quote": 43565195.22234 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.9418, "high": 0.9738, "low": 0.8555, "close": 0.8636, "volume": 252294565.5, "close_time": 1759348799999, "quote_volume": 231909312.0426, "trades": 541655, "taker_buy_base": 120347848.5, "taker_buy_quote": 110208857.19195 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.8635, "high": 0.9686, "low": 0.8349, "close": 0.9415, "volume": 126508548.4, "close_time": 1759363199999, "quote_volume": 113893350.4724, "trades": 410016, "taker_buy_base": 72715082.6, "taker_buy_quote": 65395519.93718 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.9416, "high": 1.012, "low": 0.9206, "close": 0.9271, "volume": 73252254.2, "close_time": 1759377599999, "quote_volume": 70853245.71927, "trades": 301824, "taker_buy_base": 35976548.1, "taker_buy_quote": 34844161.71187 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.9271, "high": 0.9635, "low": 0.9048, "close": 0.9544, "volume": 65526625.9, "close_time": 1759391999999, "quote_volume": 61447679.62185, "trades": 240110, "taker_buy_base": 37175093.6, "taker_buy_quote": 34869133.24254 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.9543, "high": 1.0212, "low": 0.947, "close": 0.9915, "volume": 72470695.7, "close_time": 1759406399999, "quote_volume": 71149990.52541, "trades": 255969, "taker_buy_base": 39738110.6, "taker_buy_quote": 38994469.06845 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.9915, "high": 1.0343, "low": 0.9204, "close": 0.9437, "volume": 80892874.7, "close_time": 1759420799999, "quote_volume": 78598995.3886, "trades": 297125, "taker_buy_base": 39856329.1, "taker_buy_quote": 38776279.83601 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.9438, "high": 0.9657, "low": 0.9129, "close": 0.9456, "volume": 46386122.1, "close_time": 1759435199999, "quote_volume": 43729282.08349, "trades": 175740, "taker_buy_base": 23873210.1, "taker_buy_quote": 22515533.05874 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.9455, "high": 0.9559, "low": 0.8567, "close": 0.9333, "volume": 48605368.1, "close_time": 1759449599999, "quote_volume": 44035651.29973, "trades": 174919, "taker_buy_base": 24308757.5, "taker_buy_quote": 22016781.7135 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.9334, "high": 0.9497, "low": 0.8866, "close": 0.8984, "volume": 49873129.9, "close_time": 1759463999999, "quote_volume": 45600709.52035, "trades": 217505, "taker_buy_base": 25114163.0, "taker_buy_quote": 22981242.30565 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.8985, "high": 0.9374, "low": 0.897, "close": 0.9315, "volume": 50606146.5, "close_time": 1759478399999, "quote_volume": 46680483.41016, "trades": 242022, "taker_buy_base": 25033685.8, "taker_buy_quote": 23089397.39657 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.9315, "high": 0.9344, "low": 0.874, "close": 0.8893, "volume": 69330596.2, "close_time": 1759492799999, "quote_volume": 62289893.57868, "trades": 311637, "taker_buy_base": 32085889.9, "taker_buy_quote": 28831404.28422 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.8893, "high": 0.9115, "low": 0.851, "close": 0.8779, "volume": 90808648.4, "close_time": 1759507199999, "quote_volume": 79987389.3929, "trades": 296677, "taker_buy_base": 43487423.4, "taker_buy_quote": 38318854.1893 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.878, "high": 0.8964, "low": 0.8254, "close": 0.8703, "volume": 183620113.6, "close_time": 1759521599999, "quote_volume": 157565871.14184, "trades": 380866, "taker_buy_base": 107417185.4, "taker_buy_quote": 92103361.69504 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.8702, "high": 0.8831, "low": 0.8511, "close": 0.8689, "volume": 30491356.8, "close_time": 1759535999999, "quote_volume": 26422991.46674, "trades": 129181, "taker_buy_base": 15809416.5, "taker_buy_quote": 13706417.20063 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.8688, "high": 0.8747, "low": 0.845, "close": 0.873, "volume": 37850273.1, "close_time": 1759550399999, "quote_volume": 32547834.65434, "trades": 145353, "taker_buy_base": 20083017.2, "taker_buy_quote": 17273129.57875 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.8729, "high": 0.9503, "low": 0.8701, "close": 0.9208, "volume": 85435882.1, "close_time": 1759564799999, "quote_volume": 78242694.68354, "trades": 312498, "taker_buy_base": 47546941.6, "taker_buy_quote": 43538535.64598 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.9207, "high": 0.9505, "low": 0.8933, "close": 0.9361, "volume": 89847149.9, "close_time": 1759579199999, "quote_volume": 82659874.73679, "trades": 346726, "taker_buy_base": 45043939.0, "taker_buy_quote": 41483033.35101 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.9361, "high": 0.9406, "low": 0.8437, "close": 0.8616, "volume": 120626585.6, "close_time": 1759593599999, "quote_volume": 107469335.58216, "trades": 338997, "taker_buy_base": 60425156.9, "taker_buy_quote": 53698406.31108 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.8616, "high": 0.8649, "low": 0.8268, "close": 0.8544, "volume": 96632299.5, "close_time": 1759607999999, "quote_volume": 81642826.18232, "trades": 261988, "taker_buy_base": 51426194.8, "taker_buy_quote": 43408108.68601 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.8543, "high": 0.8731, "low": 0.8469, "close": 0.8652, "volume": 22215647.5, "close_time": 1759622399999, "quote_volume": 19131233.0731, "trades": 97423, "taker_buy_base": 11217112.3, "taker_buy_quote": 9662332.47772 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.8653, "high": 0.8932, "low": 0.842, "close": 0.8784, "volume": 38786614.9, "close_time": 1759636799999, "quote_volume": 33729150.4067, "trades": 162237, "taker_buy_base": 19767934.0, "taker_buy_quote": 17209524.01243 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.8784, "high": 0.8992, "low": 0.8697, "close": 0.8862, "volume": 81710828.0, "close_time": 1759651199999, "quote_volume": 72310436.35851, "trades": 265179, "taker_buy_base": 40231898.9, "taker_buy_quote": 35607359.97273 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.8862, "high": 0.889, "low": 0.8509, "close": 0.8611, "volume": 77416784.8, "close_time": 1759665599999, "quote_volume": 67265215.39254, "trades": 250160, "taker_buy_base": 38432565.6, "taker_buy_quote": 33392658.35549 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.8611, "high": 0.9433, "low": 0.8569, "close": 0.935, "volume": 120318533.2, "close_time": 1759679999999, "quote_volume": 109481037.88731, "trades": 366562, "taker_buy_base": 63398940.1, "taker_buy_quote": 57707969.80075 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.935, "high": 0.9489, "low": 0.8906, "close": 0.9083, "volume": 174095471.1, "close_time": 1759694399999, "quote_volume": 158668962.58053, "trades": 733161, "taker_buy_base": 88493682.4, "taker_buy_quote": 80665844.52191 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.9083, "high": 0.9367, "low": 0.8974, "close": 0.9254, "volume": 38923456.5, "close_time": 1759708799999, "quote_volume": 35652543.6132, "trades": 171042, "taker_buy_base": 20460769.5, "taker_buy_quote": 18748291.30564 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.9253, "high": 0.9411, "low": 0.8728, "close": 0.8977, "volume": 64130550.8, "close_time": 1759723199999, "quote_volume": 57937997.77045, "trades": 289694, "taker_buy_base": 31876109.7, "taker_buy_quote": 28807624.45628 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.8975, "high": 0.9088, "low": 0.8757, "close": 0.8866, "volume": 96178946.7, "close_time": 1759737599999, "quote_volume": 85600713.2136, "trades": 386101, "taker_buy_base": 47848466.4, "taker_buy_quote": 42584772.59724 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.8865, "high": 0.8981, "low": 0.8637, "close": 0.8968, "volume": 145188217.6, "close_time": 1759751999999, "quote_volume": 127842641.54099, "trades": 451277, "taker_buy_base": 71508580.0, "taker_buy_quote": 62982425.14916 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.8967, "high": 0.925, "low": 0.8873, "close": 0.9145, "volume": 255862303.1, "close_time": 1759766399999, "quote_volume": 230467859.66036, "trades": 651195, "taker_buy_base": 127671561.6, "taker_buy_quote": 115016515.48865 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.9144, "high": 0.996, "low": 0.9054, "close": 0.9917, "volume": 182153802.6, "close_time": 1759780799999, "quote_volume": 170771307.52463, "trades": 472736, "taker_buy_base": 94569380.0, "taker_buy_quote": 88721995.50795 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.9916, "high": 1.0594, "low": 0.9548, "close": 1.0398, "volume": 108798858.8, "close_time": 1759795199999, "quote_volume": 110365813.63336, "trades": 386618, "taker_buy_base": 55644493.2, "taker_buy_quote": 56545070.32222 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.0399, "high": 1.0768, "low": 1.0351, "close": 1.0448, "volume": 120283814.7, "close_time": 1759809599999, "quote_volume": 126911548.56288, "trades": 445114, "taker_buy_base": 62031507.9, "taker_buy_quote": 65439550.30581 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.0447, "high": 1.0675, "low": 1.0002, "close": 1.0041, "volume": 192598966.3, "close_time": 1759823999999, "quote_volume": 199093067.09158, "trades": 616969, "taker_buy_base": 94258488.1, "taker_buy_quote": 97464740.82674 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.0041, "high": 1.0043, "low": 0.9677, "close": 0.9863, "volume": 337269128.7, "close_time": 1759838399999, "quote_volume": 331909603.18441, "trades": 852543, "taker_buy_base": 166173082.9, "taker_buy_quote": 163536896.92932 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.9863, "high": 1.0189, "low": 0.9219, "close": 0.9322, "volume": 399949179.0, "close_time": 1759852799999, "quote_volume": 386977676.84267, "trades": 1048118, "taker_buy_base": 197629810.4, "taker_buy_quote": 191350459.55186 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.9321, "high": 0.9334, "low": 0.8906, "close": 0.9048, "volume": 297598995.3, "close_time": 1759867199999, "quote_volume": 271577048.12612, "trades": 810858, "taker_buy_base": 145659644.6, "taker_buy_quote": 132911976.20362 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.9048, "high": 0.926, "low": 0.8989, "close": 0.9199, "volume": 154157714.5, "close_time": 1759881599999, "quote_volume": 140983721.08141, "trades": 521173, "taker_buy_base": 73922972.3, "taker_buy_quote": 67633021.43918 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.9199, "high": 0.9203, "low": 0.8539, "close": 0.8736, "volume": 203841623.7, "close_time": 1759895999999, "quote_volume": 182014540.70507, "trades": 645991, "taker_buy_base": 98502879.4, "taker_buy_quote": 87965201.47395 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.8735, "high": 0.8904, "low": 0.8664, "close": 0.8737, "volume": 558065077.6, "close_time": 1759910399999, "quote_volume": 489353658.94554, "trades": 798736, "taker_buy_base": 277790561.6, "taker_buy_quote": 243589101.25802 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.8738, "high": 0.8893, "low": 0.8591, "close": 0.865, "volume": 607961588.7, "close_time": 1759924799999, "quote_volume": 529965317.88647, "trades": 994492, "taker_buy_base": 305174963.7, "taker_buy_quote": 266034011.32964 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.8651, "high": 0.8825, "low": 0.8508, "close": 0.8635, "volume": 948499531.4, "close_time": 1759939199999, "quote_volume": 820186481.33311, "trades": 1243186, "taker_buy_base": 472374297.1, "taker_buy_quote": 408484068.02517 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.8636, "high": 0.8912, "low": 0.8602, "close": 0.8804, "volume": 424932088.5, "close_time": 1759953599999, "quote_volume": 372739373.27671, "trades": 637128, "taker_buy_base": 211597416.1, "taker_buy_quote": 185622656.43864 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.8805, "high": 0.885, "low": 0.8623, "close": 0.8814, "volume": 118107470.1, "close_time": 1759967999999, "quote_volume": 103224965.97616, "trades": 383519, "taker_buy_base": 59281120.6, "taker_buy_quote": 51811525.85586 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.8814, "high": 0.8816, "low": 0.7844, "close": 0.8142, "volume": 318737171.6, "close_time": 1759982399999, "quote_volume": 266396438.94364, "trades": 708843, "taker_buy_base": 157203186.3, "taker_buy_quote": 131380535.76961 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.8142, "high": 0.8146, "low": 0.7823, "close": 0.795, "volume": 1054477645.8, "close_time": 1759996799999, "quote_volume": 842986292.58947, "trades": 1159891, "taker_buy_base": 525294692.3, "taker_buy_quote": 419943041.52649 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.7949, "high": 0.795, "low": 0.7292, "close": 0.7592, "volume": 1625943926.8, "close_time": 1760011199999, "quote_volume": 1229719673.40523, "trades": 1407344, "taker_buy_base": 813227544.4, "taker_buy_quote": 615060142.68974 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.7591, "high": 0.7726, "low": 0.732, "close": 0.7445, "volume": 122848510.9, "close_time": 1760025599999, "quote_volume": 92524160.38927, "trades": 220908, "taker_buy_base": 58296410.5, "taker_buy_quote": 43913949.39446 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.7445, "high": 0.7702, "low": 0.7343, "close": 0.7425, "volume": 75967225.9, "close_time": 1760039999999, "quote_volume": 57124810.93928, "trades": 133489, "taker_buy_base": 39784179.0, "taker_buy_quote": 29933903.96296 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.7425, "high": 0.7552, "low": 0.7083, "close": 0.7445, "volume": 45574445.5, "close_time": 1760054399999, "quote_volume": 33650399.93526, "trades": 92402, "taker_buy_base": 23257643.7, "taker_buy_quote": 17185072.86468 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7445, "high": 0.7593, "low": 0.7314, "close": 0.7407, "volume": 30194638.3, "close_time": 1760068799999, "quote_volume": 22524617.84384, "trades": 81032, "taker_buy_base": 14247406.3, "taker_buy_quote": 10633437.27423 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.7406, "high": 0.748, "low": 0.7034, "close": 0.7139, "volume": 50240231.9, "close_time": 1760083199999, "quote_volume": 36273918.99274, "trades": 118752, "taker_buy_base": 23885595.0, "taker_buy_quote": 17242532.31014 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.7139, "high": 0.7287, "low": 0.7122, "close": 0.715, "volume": 22481273.6, "close_time": 1760097599999, "quote_volume": 16195039.22285, "trades": 66818, "taker_buy_base": 10742683.6, "taker_buy_quote": 7740681.83257 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.7151, "high": 0.7349, "low": 0.6401, "close": 0.6494, "volume": 122706051.1, "close_time": 1760111999999, "quote_volume": 84055405.82589, "trades": 273417, "taker_buy_base": 59473323.2, "taker_buy_quote": 40720007.84485 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.6494, "high": 0.6663, "low": 0.6382, "close": 0.6542, "volume": 70342213.4, "close_time": 1760126399999, "quote_volume": 45747516.6535, "trades": 175367, "taker_buy_base": 36121617.3, "taker_buy_quote": 23492703.39652 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.6542, "high": 0.701, "low": 0.25, "close": 0.4718, "volume": 357721495.1, "close_time": 1760140799999, "quote_volume": 175841768.03767, "trades": 538680, "taker_buy_base": 177358271.4, "taker_buy_quote": 87014931.76989 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.4717, "high": 0.4952, "low": 0.4483, "close": 0.479, "volume": 116651838.1, "close_time": 1760155199999, "quote_volume": 54907230.32594, "trades": 142121, "taker_buy_base": 60318234.1, "taker_buy_quote": 28389659.93218 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.479, "high": 0.5038, "low": 0.4755, "close": 0.4788, "volume": 77179663.2, "close_time": 1760169599999, "quote_volume": 37595720.72558, "trades": 77060, "taker_buy_base": 39232774.2, "taker_buy_quote": 19118171.67802 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.4789, "high": 0.4875, "low": 0.455, "close": 0.4594, "volume": 90519345.0, "close_time": 1760183999999, "quote_volume": 42677043.61589, "trades": 144479, "taker_buy_base": 45325274.6, "taker_buy_quote": 21378002.02553 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.4593, "high": 0.4593, "low": 0.4146, "close": 0.4178, "volume": 110286493.3, "close_time": 1760198399999, "quote_volume": 48592838.68814, "trades": 176464, "taker_buy_base": 51581802.3, "taker_buy_quote": 22763327.79664 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.4179, "high": 0.4333, "low": 0.3916, "close": 0.3945, "volume": 89058760.5, "close_time": 1760212799999, "quote_volume": 36800975.49885, "trades": 120421, "taker_buy_base": 40900031.8, "taker_buy_quote": 16906106.57139 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3945, "high": 0.4031, "low": 0.3788, "close": 0.3959, "volume": 85924687.1, "close_time": 1760227199999, "quote_volume": 33641572.51616, "trades": 113935, "taker_buy_base": 44906130.8, "taker_buy_quote": 17588804.55619 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.396, "high": 0.4053, "low": 0.361, "close": 0.4047, "volume": 141703983.7, "close_time": 1760241599999, "quote_volume": 53967733.1533, "trades": 192604, "taker_buy_base": 77201431.1, "taker_buy_quote": 29417150.9544 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.4046, "high": 0.4572, "low": 0.4016, "close": 0.4424, "volume": 135297803.8, "close_time": 1760255999999, "quote_volume": 57015407.93885, "trades": 217762, "taker_buy_base": 68729732.5, "taker_buy_quote": 29011192.57937 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.4424, "high": 0.4644, "low": 0.4283, "close": 0.4502, "volume": 98830003.1, "close_time": 1760270399999, "quote_volume": 44085262.63537, "trades": 191735, "taker_buy_base": 51688509.1, "taker_buy_quote": 23092143.5221 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.4501, "high": 0.4795, "low": 0.4289, "close": 0.4515, "volume": 130807320.6, "close_time": 1760284799999, "quote_volume": 59363099.84495, "trades": 245957, "taker_buy_base": 62572349.1, "taker_buy_quote": 28467101.47864 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.4516, "high": 0.4762, "low": 0.4444, "close": 0.4723, "volume": 91678513.6, "close_time": 1760299199999, "quote_volume": 42159549.91797, "trades": 192889, "taker_buy_base": 43945814.4, "taker_buy_quote": 20274868.95952 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.4723, "high": 0.4744, "low": 0.4462, "close": 0.4516, "volume": 52044779.1, "close_time": 1760313599999, "quote_volume": 23749269.21321, "trades": 119620, "taker_buy_base": 24847354.1, "taker_buy_quote": 11335842.74794 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4515, "high": 0.4627, "low": 0.4377, "close": 0.448, "volume": 52722992.2, "close_time": 1760327999999, "quote_volume": 23761242.76781, "trades": 118649, "taker_buy_base": 26753693.8, "taker_buy_quote": 12077661.44342 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.4479, "high": 0.4816, "low": 0.4443, "close": 0.4604, "volume": 61473086.3, "close_time": 1760342399999, "quote_volume": 28375697.37787, "trades": 136897, "taker_buy_base": 33894580.3, "taker_buy_quote": 15690780.5505 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.4603, "high": 0.4841, "low": 0.4351, "close": 0.4396, "volume": 84759944.5, "close_time": 1760356799999, "quote_volume": 39098616.00578, "trades": 159411, "taker_buy_base": 41480301.2, "taker_buy_quote": 19136022.97188 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4395, "high": 0.4619, "low": 0.4213, "close": 0.4332, "volume": 99076129.6, "close_time": 1760371199999, "quote_volume": 43531935.57091, "trades": 188096, "taker_buy_base": 46783616.5, "taker_buy_quote": 20557165.04248 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.4333, "high": 0.4498, "low": 0.4222, "close": 0.4477, "volume": 70264191.0, "close_time": 1760385599999, "quote_volume": 30451852.25121, "trades": 135720, "taker_buy_base": 31288842.5, "taker_buy_quote": 13588935.14846 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.4477, "high": 0.4654, "low": 0.4462, "close": 0.464, "volume": 35013545.7, "close_time": 1760399999999, "quote_volume": 15955309.92229, "trades": 67411, "taker_buy_base": 18131939.6, "taker_buy_quote": 8266152.23776 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.464, "high": 0.5065, "low": 0.4498, "close": 0.4569, "volume": 115186032.6, "close_time": 1760414399999, "quote_volume": 54958563.0372, "trades": 204357, "taker_buy_base": 58806397.6, "taker_buy_quote": 28100523.1459 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4568, "high": 0.461, "low": 0.4088, "close": 0.4131, "volume": 93564440.6, "close_time": 1760428799999, "quote_volume": 40124450.30316, "trades": 163830, "taker_buy_base": 42719169.0, "taker_buy_quote": 18294552.26695 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.4131, "high": 0.426, "low": 0.4062, "close": 0.4171, "volume": 80089505.5, "close_time": 1760443199999, "quote_volume": 33256413.75116, "trades": 113779, "taker_buy_base": 42071908.2, "taker_buy_quote": 17474746.82098 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4171, "high": 0.4493, "low": 0.4124, "close": 0.4469, "volume": 121685476.3, "close_time": 1760457599999, "quote_volume": 52148498.86979, "trades": 194989, "taker_buy_base": 49605388.0, "taker_buy_quote": 21354359.42924 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.447, "high": 0.465, "low": 0.4421, "close": 0.4474, "volume": 118180572.4, "close_time": 1760471999999, "quote_volume": 53408613.10585, "trades": 195177, "taker_buy_base": 52118774.1, "taker_buy_quote": 23570641.04745 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4475, "high": 0.4763, "low": 0.4443, "close": 0.4711, "volume": 34513351.4, "close_time": 1760486399999, "quote_volume": 15897072.82013, "trades": 66213, "taker_buy_base": 17235524.0, "taker_buy_quote": 7936110.36623 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.471, "high": 0.4788, "low": 0.455, "close": 0.4665, "volume": 54555752.6, "close_time": 1760500799999, "quote_volume": 25478424.23921, "trades": 109082, "taker_buy_base": 26020000.9, "taker_buy_quote": 12147345.92317 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.4665, "high": 0.4939, "low": 0.4607, "close": 0.4927, "volume": 67824436.7, "close_time": 1760515199999, "quote_volume": 32482250.83064, "trades": 122851, "taker_buy_base": 34531019.7, "taker_buy_quote": 16533800.11805 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4927, "high": 0.5111, "low": 0.4704, "close": 0.4722, "volume": 117314664.2, "close_time": 1760529599999, "quote_volume": 58001938.12513, "trades": 204739, "taker_buy_base": 56588862.0, "taker_buy_quote": 27983458.38904 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4722, "high": 0.5611, "low": 0.4716, "close": 0.5122, "volume": 202451104.2, "close_time": 1760543999999, "quote_volume": 104859999.5368, "trades": 437005, "taker_buy_base": 103150425.2, "taker_buy_quote": 53438462.102 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.5122, "high": 0.5285, "low": 0.4738, "close": 0.4765, "volume": 81471265.0, "close_time": 1760558399999, "quote_volume": 40419635.6544, "trades": 188028, "taker_buy_base": 39839871.0, "taker_buy_quote": 19786779.97562 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.4765, "high": 0.4863, "low": 0.4519, "close": 0.4674, "volume": 80345147.2, "close_time": 1760572799999, "quote_volume": 37296506.59896, "trades": 155582, "taker_buy_base": 37680895.1, "taker_buy_quote": 17494952.95266 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4674, "high": 0.4919, "low": 0.458, "close": 0.4847, "volume": 62178356.9, "close_time": 1760587199999, "quote_volume": 29662470.30897, "trades": 129499, "taker_buy_base": 33076331.3, "taker_buy_quote": 15780356.93249 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.4847, "high": 0.4953, "low": 0.4636, "close": 0.4682, "volume": 60507122.6, "close_time": 1760601599999, "quote_volume": 28804409.63592, "trades": 128218, "taker_buy_base": 27653218.7, "taker_buy_quote": 13180415.64389 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.4683, "high": 0.485, "low": 0.4439, "close": 0.4839, "volume": 65389551.6, "close_time": 1760615999999, "quote_volume": 30534471.42063, "trades": 112776, "taker_buy_base": 31309894.4, "taker_buy_quote": 14630184.89832 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.4839, "high": 0.5129, "low": 0.4384, "close": 0.4404, "volume": 151619815.1, "close_time": 1760630399999, "quote_volume": 71277344.40663, "trades": 257245, "taker_buy_base": 71441071.6, "taker_buy_quote": 33595297.36853 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.4404, "high": 0.4497, "low": 0.4214, "close": 0.4323, "volume": 81932013.0, "close_time": 1760644799999, "quote_volume": 35580058.42637, "trades": 148509, "taker_buy_base": 42192385.6, "taker_buy_quote": 18339888.13455 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.4324, "high": 0.4354, "low": 0.4219, "close": 0.4319, "volume": 44407045.9, "close_time": 1760659199999, "quote_volume": 19023635.799, "trades": 81143, "taker_buy_base": 20996309.0, "taker_buy_quote": 8996098.89429 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.4319, "high": 0.4392, "low": 0.4179, "close": 0.4351, "volume": 43547820.8, "close_time": 1760673599999, "quote_volume": 18718094.36218, "trades": 76213, "taker_buy_base": 22441018.0, "taker_buy_quote": 9647710.90244 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.4351, "high": 0.4391, "low": 0.404, "close": 0.4091, "volume": 67903250.4, "close_time": 1760687999999, "quote_volume": 28352533.99911, "trades": 128279, "taker_buy_base": 31208349.6, "taker_buy_quote": 13051271.30609 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.4091, "high": 0.4143, "low": 0.385, "close": 0.4073, "volume": 134468272.6, "close_time": 1760702399999, "quote_volume": 53303457.16807, "trades": 221922, "taker_buy_base": 63266210.1, "taker_buy_quote": 25121868.42523 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.4073, "high": 0.4107, "low": 0.3865, "close": 0.4101, "volume": 80242510.0, "close_time": 1760716799999, "quote_volume": 32000484.5641, "trades": 132486, "taker_buy_base": 40632287.8, "taker_buy_quote": 16209712.43852 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.4101, "high": 0.4177, "low": 0.3989, "close": 0.4045, "volume": 45778470.3, "close_time": 1760731199999, "quote_volume": 18664616.11729, "trades": 89876, "taker_buy_base": 23818193.2, "taker_buy_quote": 9714540.76806 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.4046, "high": 0.4139, "low": 0.4011, "close": 0.4056, "volume": 27568903.2, "close_time": 1760745599999, "quote_volume": 11283159.38183, "trades": 39920, "taker_buy_base": 12190325.7, "taker_buy_quote": 4987969.4263 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4055, "high": 0.4234, "low": 0.4017, "close": 0.4189, "volume": 31903313.1, "close_time": 1760759999999, "quote_volume": 13221923.0346, "trades": 53261, "taker_buy_base": 16551782.6, "taker_buy_quote": 6854473.47032 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.419, "high": 0.4217, "low": 0.4085, "close": 0.41, "volume": 26506890.7, "close_time": 1760774399999, "quote_volume": 10981155.44296, "trades": 49949, "taker_buy_base": 11666616.3, "taker_buy_quote": 4837926.56493 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.4101, "high": 0.4238, "low": 0.407, "close": 0.4168, "volume": 31138682.5, "close_time": 1760788799999, "quote_volume": 12959740.00426, "trades": 49095, "taker_buy_base": 14125443.4, "taker_buy_quote": 5879568.57376 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.4169, "high": 0.417, "low": 0.3964, "close": 0.4068, "volume": 64115139.3, "close_time": 1760803199999, "quote_volume": 25902011.47408, "trades": 68446, "taker_buy_base": 28709610.4, "taker_buy_quote": 11581607.57609 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.4068, "high": 0.417, "low": 0.3992, "close": 0.4145, "volume": 24779047.9, "close_time": 1760817599999, "quote_volume": 10086604.40939, "trades": 39350, "taker_buy_base": 10347127.3, "taker_buy_quote": 4214349.90597 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.4144, "high": 0.4204, "low": 0.4124, "close": 0.4152, "volume": 11448383.4, "close_time": 1760831999999, "quote_volume": 4753909.52428, "trades": 21449, "taker_buy_base": 5633930.1, "taker_buy_quote": 2339318.51378 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4152, "high": 0.427, "low": 0.4097, "close": 0.423, "volume": 15948467.1, "close_time": 1760846399999, "quote_volume": 6672968.72669, "trades": 35021, "taker_buy_base": 8692342.0, "taker_buy_quote": 3637881.04018 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.4231, "high": 0.4243, "low": 0.41, "close": 0.412, "volume": 14352027.9, "close_time": 1760860799999, "quote_volume": 5966147.09137, "trades": 30241, "taker_buy_base": 6103313.3, "taker_buy_quote": 2538861.68129 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.4119, "high": 0.4245, "low": 0.4037, "close": 0.4192, "volume": 43448367.0, "close_time": 1760875199999, "quote_volume": 18051377.54871, "trades": 82472, "taker_buy_base": 19344501.7, "taker_buy_quote": 8032164.5091 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.4191, "high": 0.4332, "low": 0.4132, "close": 0.4292, "volume": 34339416.0, "close_time": 1760889599999, "quote_volume": 14558704.27814, "trades": 67221, "taker_buy_base": 18326661.5, "taker_buy_quote": 7776930.9722 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.4292, "high": 0.4363, "low": 0.4214, "close": 0.4243, "volume": 31394694.7, "close_time": 1760903999999, "quote_volume": 13418790.28953, "trades": 59103, "taker_buy_base": 13234577.4, "taker_buy_quote": 5663463.56456 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.4243, "high": 0.4255, "low": 0.4125, "close": 0.4134, "volume": 11750137.5, "close_time": 1760918399999, "quote_volume": 4931636.12762, "trades": 22190, "taker_buy_base": 5593035.9, "taker_buy_quote": 2349088.55542 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4134, "high": 0.4212, "low": 0.3971, "close": 0.4189, "volume": 41927274.0, "close_time": 1760932799999, "quote_volume": 17040994.28438, "trades": 62684, "taker_buy_base": 21568629.3, "taker_buy_quote": 8763231.63384 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.419, "high": 0.4279, "low": 0.4184, "close": 0.4219, "volume": 28062157.5, "close_time": 1760947199999, "quote_volume": 11872804.02844, "trades": 43279, "taker_buy_base": 12453134.2, "taker_buy_quote": 5270830.80049 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.4218, "high": 0.4254, "low": 0.4126, "close": 0.4162, "volume": 23035887.8, "close_time": 1760961599999, "quote_volume": 9625619.62673, "trades": 37648, "taker_buy_base": 10366732.4, "taker_buy_quote": 4334174.19795 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.4162, "high": 0.4186, "low": 0.4053, "close": 0.4074, "volume": 35482205.1, "close_time": 1760975999999, "quote_volume": 14627411.70329, "trades": 50115, "taker_buy_base": 15596695.7, "taker_buy_quote": 6423732.67571 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.4073, "high": 0.4073, "low": 0.3715, "close": 0.3894, "volume": 94995652.9, "close_time": 1760990399999, "quote_volume": 37013697.66454, "trades": 121772, "taker_buy_base": 47440496.3, "taker_buy_quote": 18504662.02381 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3893, "high": 0.4006, "low": 0.3875, "close": 0.3991, "volume": 14429078.4, "close_time": 1761004799999, "quote_volume": 5679751.22364, "trades": 33506, "taker_buy_base": 7240610.9, "taker_buy_quote": 2850254.28482 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.399, "high": 0.415, "low": 0.3969, "close": 0.409, "volume": 35733755.4, "close_time": 1761019199999, "quote_volume": 14509713.96121, "trades": 73596, "taker_buy_base": 18340287.5, "taker_buy_quote": 7446930.78262 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.409, "high": 0.4107, "low": 0.3879, "close": 0.3955, "volume": 36089590.7, "close_time": 1761033599999, "quote_volume": 14354106.16174, "trades": 66771, "taker_buy_base": 16705066.0, "taker_buy_quote": 6643050.42078 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3955, "high": 0.4011, "low": 0.3858, "close": 0.3948, "volume": 21655587.6, "close_time": 1761047999999, "quote_volume": 8515033.13787, "trades": 45173, "taker_buy_base": 10324061.9, "taker_buy_quote": 4062694.86145 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3948, "high": 0.4349, "low": 0.388, "close": 0.4279, "volume": 73248316.5, "close_time": 1761062399999, "quote_volume": 30617643.09873, "trades": 128275, "taker_buy_base": 39992734.8, "taker_buy_quote": 16721133.16767 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.4279, "high": 0.4293, "low": 0.4102, "close": 0.4171, "volume": 39745447.9, "close_time": 1761076799999, "quote_volume": 16725397.71898, "trades": 75811, "taker_buy_base": 17114880.8, "taker_buy_quote": 7199561.13142 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.4172, "high": 0.4189, "low": 0.3934, "close": 0.3981, "volume": 28128264.2, "close_time": 1761091199999, "quote_volume": 11375340.85006, "trades": 51686, "taker_buy_base": 13891592.4, "taker_buy_quote": 5620150.40443 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3981, "high": 0.3981, "low": 0.3731, "close": 0.3764, "volume": 42744986.1, "close_time": 1761105599999, "quote_volume": 16410068.22149, "trades": 63651, "taker_buy_base": 20100230.6, "taker_buy_quote": 7709145.36748 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3764, "high": 0.3832, "low": 0.3653, "close": 0.3804, "volume": 53069838.3, "close_time": 1761119999999, "quote_volume": 19900506.05514, "trades": 67559, "taker_buy_base": 28847888.5, "taker_buy_quote": 10826139.66536 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3804, "high": 0.381, "low": 0.3713, "close": 0.3771, "volume": 23046826.4, "close_time": 1761134399999, "quote_volume": 8668195.52188, "trades": 47293, "taker_buy_base": 11523829.1, "taker_buy_quote": 4335872.98131 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.377, "high": 0.3945, "low": 0.3716, "close": 0.3848, "volume": 70653185.7, "close_time": 1761148799999, "quote_volume": 26892674.92774, "trades": 102546, "taker_buy_base": 36099740.2, "taker_buy_quote": 13755103.05948 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3848, "high": 0.3859, "low": 0.3678, "close": 0.3727, "volume": 27539470.2, "close_time": 1761163199999, "quote_volume": 10396121.77215, "trades": 59355, "taker_buy_base": 12536098.8, "taker_buy_quote": 4737172.20553 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3728, "high": 0.3746, "low": 0.3373, "close": 0.3433, "volume": 68580244.0, "close_time": 1761177599999, "quote_volume": 24013439.40605, "trades": 105246, "taker_buy_base": 32336334.8, "taker_buy_quote": 11317679.04943 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3433, "high": 0.3515, "low": 0.3427, "close": 0.3474, "volume": 19347186.5, "close_time": 1761191999999, "quote_volume": 6737031.65229, "trades": 36510, "taker_buy_base": 9786076.1, "taker_buy_quote": 3406788.51208 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3474, "high": 0.3587, "low": 0.3409, "close": 0.3546, "volume": 32490875.1, "close_time": 1761206399999, "quote_volume": 11357743.8438, "trades": 46661, "taker_buy_base": 17257071.4, "taker_buy_quote": 6034042.18762 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3547, "high": 0.3595, "low": 0.3526, "close": 0.3536, "volume": 16590474.5, "close_time": 1761220799999, "quote_volume": 5904764.92962, "trades": 28653, "taker_buy_base": 7832438.2, "taker_buy_quote": 2788414.56072 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3536, "high": 0.3609, "low": 0.3485, "close": 0.3594, "volume": 30405378.2, "close_time": 1761235199999, "quote_volume": 10802329.01475, "trades": 51280, "taker_buy_base": 14026988.3, "taker_buy_quote": 4985494.31687 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3594, "high": 0.3724, "low": 0.3584, "close": 0.3648, "volume": 32773483.9, "close_time": 1761249599999, "quote_volume": 12011720.95659, "trades": 51023, "taker_buy_base": 17005755.7, "taker_buy_quote": 6232257.36228 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3648, "high": 0.365, "low": 0.3552, "close": 0.3623, "volume": 15089834.0, "close_time": 1761263999999, "quote_volume": 5423214.98182, "trades": 23698, "taker_buy_base": 6799882.1, "taker_buy_quote": 2442611.64402 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3623, "high": 0.3628, "low": 0.3531, "close": 0.3552, "volume": 18028417.4, "close_time": 1761278399999, "quote_volume": 6452793.60704, "trades": 28524, "taker_buy_base": 8166149.4, "taker_buy_quote": 2920066.48628 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3552, "high": 0.3771, "low": 0.3532, "close": 0.3708, "volume": 29859465.5, "close_time": 1761292799999, "quote_volume": 10945550.63613, "trades": 62512, "taker_buy_base": 13882546.4, "taker_buy_quote": 5097124.55944 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3707, "high": 0.3833, "low": 0.3617, "close": 0.3681, "volume": 39683784.7, "close_time": 1761307199999, "quote_volume": 14770630.4124, "trades": 67061, "taker_buy_base": 20532614.4, "taker_buy_quote": 7654213.97354 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3682, "high": 0.378, "low": 0.3576, "close": 0.3599, "volume": 36507036.3, "close_time": 1761321599999, "quote_volume": 13418129.57404, "trades": 72674, "taker_buy_base": 18316179.5, "taker_buy_quote": 6732684.95254 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3598, "high": 0.3876, "low": 0.3572, "close": 0.3828, "volume": 34647336.0, "close_time": 1761335999999, "quote_volume": 12933253.67695, "trades": 54764, "taker_buy_base": 18899459.2, "taker_buy_quote": 7046243.94947 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3829, "high": 0.3899, "low": 0.3802, "close": 0.3853, "volume": 25902970.0, "close_time": 1761350399999, "quote_volume": 9972616.74327, "trades": 36969, "taker_buy_base": 11566360.3, "taker_buy_quote": 4454770.5332 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3853, "high": 0.3906, "low": 0.3819, "close": 0.3832, "volume": 16947958.4, "close_time": 1761364799999, "quote_volume": 6540281.61064, "trades": 35002, "taker_buy_base": 8902315.5, "taker_buy_quote": 3436619.22012 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3833, "high": 0.3863, "low": 0.3772, "close": 0.3799, "volume": 14254687.8, "close_time": 1761379199999, "quote_volume": 5425869.086, "trades": 29577, "taker_buy_base": 7560957.6, "taker_buy_quote": 2876924.67013 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3799, "high": 0.3833, "low": 0.3736, "close": 0.3743, "volume": 11606310.4, "close_time": 1761393599999, "quote_volume": 4378858.71929, "trades": 21987, "taker_buy_base": 5486259.5, "taker_buy_quote": 2070951.61945 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3743, "high": 0.3779, "low": 0.3673, "close": 0.3688, "volume": 16063971.4, "close_time": 1761407999999, "quote_volume": 5979190.19105, "trades": 28393, "taker_buy_base": 7442825.7, "taker_buy_quote": 2772394.14672 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3688, "high": 0.3817, "low": 0.3681, "close": 0.3813, "volume": 8854160.0, "close_time": 1761422399999, "quote_volume": 3309532.81818, "trades": 18203, "taker_buy_base": 4452084.0, "taker_buy_quote": 1664252.84983 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3813, "high": 0.3999, "low": 0.3813, "close": 0.3923, "volume": 24078147.1, "close_time": 1761436799999, "quote_volume": 9431144.26496, "trades": 39913, "taker_buy_base": 13375963.3, "taker_buy_quote": 5242354.20523 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3922, "high": 0.3969, "low": 0.3843, "close": 0.3872, "volume": 21011813.6, "close_time": 1761451199999, "quote_volume": 8198669.98444, "trades": 43082, "taker_buy_base": 8975975.2, "taker_buy_quote": 3501917.73184 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3872, "high": 0.4006, "low": 0.3868, "close": 0.3974, "volume": 18091883.4, "close_time": 1761465599999, "quote_volume": 7164098.13414, "trades": 39026, "taker_buy_base": 9578086.2, "taker_buy_quote": 3794380.01952 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3974, "high": 0.4013, "low": 0.388, "close": 0.3989, "volume": 24011340.8, "close_time": 1761479999999, "quote_volume": 9509236.1431, "trades": 47860, "taker_buy_base": 14155914.9, "taker_buy_quote": 5608696.93119 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3988, "high": 0.4088, "low": 0.3944, "close": 0.4038, "volume": 48161245.9, "close_time": 1761494399999, "quote_volume": 19316449.50006, "trades": 73438, "taker_buy_base": 24293882.5, "taker_buy_quote": 9743086.93236 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4038, "high": 0.4042, "low": 0.3892, "close": 0.3896, "volume": 13555081.0, "close_time": 1761508799999, "quote_volume": 5373322.52472, "trades": 29463, "taker_buy_base": 5274058.0, "taker_buy_quote": 2089559.04646 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3896, "high": 0.396, "low": 0.383, "close": 0.3853, "volume": 25452134.9, "close_time": 1761523199999, "quote_volume": 9902540.12527, "trades": 46358, "taker_buy_base": 12851249.5, "taker_buy_quote": 5000392.95088 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3853, "high": 0.3921, "low": 0.3823, "close": 0.386, "volume": 37471396.6, "close_time": 1761537599999, "quote_volume": 14516990.12268, "trades": 51251, "taker_buy_base": 17135809.5, "taker_buy_quote": 6639778.77528 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3861, "high": 0.3911, "low": 0.3667, "close": 0.3702, "volume": 45978307.6, "close_time": 1761551999999, "quote_volume": 17338576.18215, "trades": 70141, "taker_buy_base": 19250547.6, "taker_buy_quote": 7260025.27729 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3702, "high": 0.3707, "low": 0.3575, "close": 0.3613, "volume": 41977757.1, "close_time": 1761566399999, "quote_volume": 15264015.61786, "trades": 56443, "taker_buy_base": 22408515.1, "taker_buy_quote": 8150905.3259 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3612, "high": 0.3706, "low": 0.3477, "close": 0.3529, "volume": 64051964.0, "close_time": 1761580799999, "quote_volume": 22976026.25073, "trades": 67708, "taker_buy_base": 27686641.4, "taker_buy_quote": 9961068.03352 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3528, "high": 0.3608, "low": 0.3508, "close": 0.3517, "volume": 20022723.6, "close_time": 1761595199999, "quote_volume": 7134479.85381, "trades": 35716, "taker_buy_base": 10264155.2, "taker_buy_quote": 3660864.43516 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3516, "high": 0.3536, "low": 0.3458, "close": 0.3503, "volume": 18158359.1, "close_time": 1761609599999, "quote_volume": 6356983.71177, "trades": 26742, "taker_buy_base": 9403863.7, "taker_buy_quote": 3294809.01275 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3502, "high": 0.3611, "low": 0.3486, "close": 0.3548, "volume": 21158154.8, "close_time": 1761623999999, "quote_volume": 7520140.9623, "trades": 39576, "taker_buy_base": 10754502.4, "taker_buy_quote": 3820669.5444 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3548, "high": 0.3775, "low": 0.3533, "close": 0.3693, "volume": 32992128.0, "close_time": 1761638399999, "quote_volume": 12079013.00811, "trades": 54734, "taker_buy_base": 18508734.2, "taker_buy_quote": 6776607.58285 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3692, "high": 0.3735, "low": 0.3616, "close": 0.365, "volume": 21589136.7, "close_time": 1761652799999, "quote_volume": 7948866.6874, "trades": 41034, "taker_buy_base": 9793815.0, "taker_buy_quote": 3608520.86381 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3649, "high": 0.3756, "low": 0.3602, "close": 0.3667, "volume": 27529499.4, "close_time": 1761667199999, "quote_volume": 10151445.17247, "trades": 52605, "taker_buy_base": 13534058.0, "taker_buy_quote": 4995321.09317 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3667, "high": 0.3811, "low": 0.3645, "close": 0.3658, "volume": 29788273.7, "close_time": 1761681599999, "quote_volume": 11137709.30358, "trades": 55444, "taker_buy_base": 14319949.6, "taker_buy_quote": 5355990.73244 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3658, "high": 0.3744, "low": 0.357, "close": 0.3694, "volume": 42815912.6, "close_time": 1761695999999, "quote_volume": 15568742.71146, "trades": 65134, "taker_buy_base": 19618300.9, "taker_buy_quote": 7136201.97702 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3695, "high": 0.3756, "low": 0.3567, "close": 0.358, "volume": 16753392.8, "close_time": 1761710399999, "quote_volume": 6119059.71365, "trades": 38964, "taker_buy_base": 8594443.6, "taker_buy_quote": 3139393.95841 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3579, "high": 0.3657, "low": 0.3546, "close": 0.359, "volume": 13406656.0, "close_time": 1761724799999, "quote_volume": 4819165.93756, "trades": 27267, "taker_buy_base": 6125000.8, "taker_buy_quote": 2201768.71942 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.359, "high": 0.3627, "low": 0.3568, "close": 0.3613, "volume": 14167492.6, "close_time": 1761739199999, "quote_volume": 5094182.73738, "trades": 23908, "taker_buy_base": 7235722.5, "taker_buy_quote": 2601945.59153 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3612, "high": 0.3632, "low": 0.3496, "close": 0.352, "volume": 30452693.7, "close_time": 1761753599999, "quote_volume": 10833008.75349, "trades": 44791, "taker_buy_base": 14158656.2, "taker_buy_quote": 5040188.37929 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.352, "high": 0.3554, "low": 0.3343, "close": 0.3438, "volume": 65175892.7, "close_time": 1761767999999, "quote_volume": 22537378.97349, "trades": 118242, "taker_buy_base": 32619751.1, "taker_buy_quote": 11279441.15307 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3439, "high": 0.353, "low": 0.3308, "close": 0.3327, "volume": 28922522.2, "close_time": 1761782399999, "quote_volume": 9895367.78135, "trades": 46123, "taker_buy_base": 13474886.3, "taker_buy_quote": 4610940.33608 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3328, "high": 0.3371, "low": 0.3226, "close": 0.3329, "volume": 44174667.5, "close_time": 1761796799999, "quote_volume": 14602075.06763, "trades": 55689, "taker_buy_base": 22682563.0, "taker_buy_quote": 7492054.52655 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.333, "high": 0.3331, "low": 0.3036, "close": 0.3119, "volume": 84011643.4, "close_time": 1761811199999, "quote_volume": 26421976.31594, "trades": 120783, "taker_buy_base": 39033164.4, "taker_buy_quote": 12243081.84064 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3119, "high": 0.3119, "low": 0.305, "close": 0.3063, "volume": 27876238.9, "close_time": 1761825599999, "quote_volume": 8595039.53388, "trades": 48575, "taker_buy_base": 14901230.9, "taker_buy_quote": 4595881.24214 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3063, "high": 0.3099, "low": 0.2915, "close": 0.2947, "volume": 70516319.2, "close_time": 1761839999999, "quote_volume": 21276871.74109, "trades": 108677, "taker_buy_base": 34473252.9, "taker_buy_quote": 10418785.57026 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2947, "high": 0.2973, "low": 0.2829, "close": 0.2844, "volume": 58303389.3, "close_time": 1761854399999, "quote_volume": 16837847.59547, "trades": 85462, "taker_buy_base": 24461808.0, "taker_buy_quote": 7066106.07477 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2843, "high": 0.2987, "low": 0.2834, "close": 0.2972, "volume": 27171149.1, "close_time": 1761868799999, "quote_volume": 7885942.97387, "trades": 43934, "taker_buy_base": 15759079.6, "taker_buy_quote": 4580794.15378 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2972, "high": 0.3076, "low": 0.2967, "close": 0.3001, "volume": 37359823.3, "close_time": 1761883199999, "quote_volume": 11274586.15495, "trades": 47838, "taker_buy_base": 18796162.4, "taker_buy_quote": 5679122.53579 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3002, "high": 0.3047, "low": 0.291, "close": 0.2933, "volume": 25135185.9, "close_time": 1761897599999, "quote_volume": 7471189.72365, "trades": 35402, "taker_buy_base": 9486713.4, "taker_buy_quote": 2824953.48377 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2933, "high": 0.3015, "low": 0.2901, "close": 0.3005, "volume": 23282656.8, "close_time": 1761911999999, "quote_volume": 6857708.85774, "trades": 31726, "taker_buy_base": 11037807.7, "taker_buy_quote": 3253730.2036 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3005, "high": 0.3015, "low": 0.2953, "close": 0.2964, "volume": 29603910.4, "close_time": 1761926399999, "quote_volume": 8849932.90825, "trades": 46686, "taker_buy_base": 14759181.0, "taker_buy_quote": 4413299.85472 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2964, "high": 0.3011, "low": 0.2846, "close": 0.2998, "volume": 36048004.3, "close_time": 1761940799999, "quote_volume": 10503184.37313, "trades": 49667, "taker_buy_base": 17364841.1, "taker_buy_quote": 5060429.15884 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2997, "high": 0.3059, "low": 0.2965, "close": 0.3042, "volume": 14674038.5, "close_time": 1761955199999, "quote_volume": 4426885.82103, "trades": 20287, "taker_buy_base": 7909057.4, "taker_buy_quote": 2387623.87623 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3041, "high": 0.3041, "low": 0.297, "close": 0.2977, "volume": 16307762.7, "close_time": 1761969599999, "quote_volume": 4887781.38669, "trades": 21343, "taker_buy_base": 7059836.1, "taker_buy_quote": 2118077.1108 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2977, "high": 0.2999, "low": 0.2952, "close": 0.2992, "volume": 10105984.2, "close_time": 1761983999999, "quote_volume": 3010175.47265, "trades": 15166, "taker_buy_base": 5655806.5, "taker_buy_quote": 1685225.88465 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.2991, "high": 0.3016, "low": 0.295, "close": 0.2963, "volume": 12977152.8, "close_time": 1761998399999, "quote_volume": 3864434.70403, "trades": 17426, "taker_buy_base": 5584711.0, "taker_buy_quote": 1662782.39924 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2963, "high": 0.2997, "low": 0.2898, "close": 0.2972, "volume": 17178430.6, "close_time": 1762012799999, "quote_volume": 5051307.00476, "trades": 24355, "taker_buy_base": 7416075.8, "taker_buy_quote": 2181276.18606 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2972, "high": 0.3003, "low": 0.2939, "close": 0.2962, "volume": 16429745.6, "close_time": 1762027199999, "quote_volume": 4879340.21886, "trades": 21856, "taker_buy_base": 7752700.6, "taker_buy_quote": 2301656.23817 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2963, "high": 0.3052, "low": 0.2948, "close": 0.3023, "volume": 15553827.7, "close_time": 1762041599999, "quote_volume": 4668134.31809, "trades": 16340, "taker_buy_base": 9218657.2, "taker_buy_quote": 2766463.93145 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3023, "high": 0.3084, "low": 0.297, "close": 0.2993, "volume": 24864309.8, "close_time": 1762055999999, "quote_volume": 7517534.21973, "trades": 34199, "taker_buy_base": 14323872.5, "taker_buy_quote": 4330901.49841 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2993, "high": 0.3024, "low": 0.2957, "close": 0.2991, "volume": 13113250.1, "close_time": 1762070399999, "quote_volume": 3914885.25734, "trades": 18052, "taker_buy_base": 6339389.3, "taker_buy_quote": 1893285.497 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2991, "high": 0.2997, "low": 0.2837, "close": 0.2935, "volume": 32494421.2, "close_time": 1762084799999, "quote_volume": 9456228.55089, "trades": 33168, "taker_buy_base": 14341481.8, "taker_buy_quote": 4172988.09308 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2935, "high": 0.294, "low": 0.2522, "close": 0.263, "volume": 91736590.7, "close_time": 1762099199999, "quote_volume": 24491090.6955, "trades": 105871, "taker_buy_base": 42422868.1, "taker_buy_quote": 11299692.9574 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2629, "high": 0.2655, "low": 0.2567, "close": 0.2648, "volume": 47460647.9, "close_time": 1762113599999, "quote_volume": 12365412.81972, "trades": 43735, "taker_buy_base": 26416890.6, "taker_buy_quote": 6885320.67532 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2648, "high": 0.2676, "low": 0.2602, "close": 0.2661, "volume": 24597431.0, "close_time": 1762127999999, "quote_volume": 6506315.97031, "trades": 24778, "taker_buy_base": 11728072.6, "taker_buy_quote": 3105927.31707 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2661, "high": 0.2665, "low": 0.251, "close": 0.256, "volume": 35772953.6, "close_time": 1762142399999, "quote_volume": 9220327.70116, "trades": 44183, "taker_buy_base": 15771295.1, "taker_buy_quote": 4068021.01035 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.256, "high": 0.2777, "low": 0.2496, "close": 0.2742, "volume": 91501232.4, "close_time": 1762156799999, "quote_volume": 24246565.11316, "trades": 89838, "taker_buy_base": 41814712.2, "taker_buy_quote": 11053897.30689 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2742, "high": 0.2918, "low": 0.2721, "close": 0.2755, "volume": 96002293.0, "close_time": 1762171199999, "quote_volume": 26914065.06689, "trades": 128275, "taker_buy_base": 45918223.0, "taker_buy_quote": 12894262.00734 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2756, "high": 0.2868, "low": 0.2499, "close": 0.2596, "volume": 100898087.2, "close_time": 1762185599999, "quote_volume": 27316460.1372, "trades": 141771, "taker_buy_base": 50935933.1, "taker_buy_quote": 13778952.50498 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2596, "high": 0.288, "low": 0.2579, "close": 0.2846, "volume": 73958716.2, "close_time": 1762199999999, "quote_volume": 20578708.14127, "trades": 118034, "taker_buy_base": 41019684.2, "taker_buy_quote": 11413717.7044 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2846, "high": 0.2849, "low": 0.2695, "close": 0.2736, "volume": 36182976.5, "close_time": 1762214399999, "quote_volume": 10002502.01597, "trades": 57282, "taker_buy_base": 16715208.1, "taker_buy_quote": 4624728.06012 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2737, "high": 0.2778, "low": 0.2693, "close": 0.272, "volume": 28332924.7, "close_time": 1762228799999, "quote_volume": 7757888.94729, "trades": 47165, "taker_buy_base": 14817794.1, "taker_buy_quote": 4058479.87891 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.272, "high": 0.2743, "low": 0.2442, "close": 0.2535, "volume": 95300147.8, "close_time": 1762243199999, "quote_volume": 24230214.38027, "trades": 112263, "taker_buy_base": 47410955.3, "taker_buy_quote": 12056158.49183 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2535, "high": 0.2644, "low": 0.2511, "close": 0.2562, "volume": 48584672.0, "close_time": 1762257599999, "quote_volume": 12642666.86123, "trades": 64351, "taker_buy_base": 24069328.3, "taker_buy_quote": 6265387.00473 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2562, "high": 0.2611, "low": 0.2512, "close": 0.2521, "volume": 46578545.7, "close_time": 1762271999999, "quote_volume": 11959826.5884, "trades": 63081, "taker_buy_base": 22221720.4, "taker_buy_quote": 5709736.77598 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2522, "high": 0.254, "low": 0.2304, "close": 0.2361, "volume": 109213589.5, "close_time": 1762286399999, "quote_volume": 26375847.16101, "trades": 131298, "taker_buy_base": 52051094.4, "taker_buy_quote": 12565498.41339 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2362, "high": 0.2503, "low": 0.2249, "close": 0.2477, "volume": 119697278.7, "close_time": 1762300799999, "quote_volume": 28335617.82196, "trades": 122760, "taker_buy_base": 58874946.9, "taker_buy_quote": 13943610.9987 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2477, "high": 0.269, "low": 0.2384, "close": 0.2654, "volume": 74818021.1, "close_time": 1762315199999, "quote_volume": 18825392.61575, "trades": 95732, "taker_buy_base": 41118788.6, "taker_buy_quote": 10356838.17884 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2654, "high": 0.274, "low": 0.2587, "close": 0.267, "volume": 46345659.5, "close_time": 1762329599999, "quote_volume": 12382636.60919, "trades": 66079, "taker_buy_base": 22940101.6, "taker_buy_quote": 6138773.889 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.267, "high": 0.2904, "low": 0.2617, "close": 0.2847, "volume": 62870617.5, "close_time": 1762343999999, "quote_volume": 17243165.54589, "trades": 82597, "taker_buy_base": 32295538.7, "taker_buy_quote": 8874095.15643 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2846, "high": 0.3252, "low": 0.2801, "close": 0.3172, "volume": 192052118.3, "close_time": 1762358399999, "quote_volume": 58737162.30637, "trades": 289690, "taker_buy_base": 99447502.1, "taker_buy_quote": 30391870.5788 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3172, "high": 0.3286, "low": 0.3067, "close": 0.3182, "volume": 79586932.5, "close_time": 1762372799999, "quote_volume": 25342837.3724, "trades": 139906, "taker_buy_base": 39393981.6, "taker_buy_quote": 12548201.68049 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3182, "high": 0.3215, "low": 0.3028, "close": 0.305, "volume": 40184131.8, "close_time": 1762387199999, "quote_volume": 12496886.24915, "trades": 63968, "taker_buy_base": 18711075.5, "taker_buy_quote": 5826950.95752 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3049, "high": 0.3064, "low": 0.2873, "close": 0.2885, "volume": 64761738.3, "close_time": 1762401599999, "quote_volume": 19066732.03235, "trades": 83325, "taker_buy_base": 28963935.9, "taker_buy_quote": 8522553.68991 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2885, "high": 0.2918, "low": 0.2754, "close": 0.2774, "volume": 48081925.4, "close_time": 1762415999999, "quote_volume": 13608399.37392, "trades": 62485, "taker_buy_base": 24071961.4, "taker_buy_quote": 6820573.26459 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2773, "high": 0.2777, "low": 0.263, "close": 0.2672, "volume": 71496716.1, "close_time": 1762430399999, "quote_volume": 19272957.40653, "trades": 98871, "taker_buy_base": 33173891.9, "taker_buy_quote": 8948518.38047 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2672, "high": 0.2739, "low": 0.2536, "close": 0.2555, "volume": 80308005.2, "close_time": 1762444799999, "quote_volume": 21190485.2986, "trades": 101597, "taker_buy_base": 36651400.8, "taker_buy_quote": 9671790.56534 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2555, "high": 0.2663, "low": 0.2512, "close": 0.2606, "volume": 71991986.3, "close_time": 1762459199999, "quote_volume": 18695077.08892, "trades": 82854, "taker_buy_base": 37210698.2, "taker_buy_quote": 9667136.11653 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2607, "high": 0.2621, "low": 0.2539, "close": 0.2552, "volume": 31326571.6, "close_time": 1762473599999, "quote_volume": 8088884.14788, "trades": 36410, "taker_buy_base": 16852994.0, "taker_buy_quote": 4355134.65547 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2552, "high": 0.26, "low": 0.2511, "close": 0.2537, "volume": 39593211.5, "close_time": 1762487999999, "quote_volume": 10120288.0794, "trades": 51988, "taker_buy_base": 20474886.1, "taker_buy_quote": 5235104.65823 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2537, "high": 0.2661, "low": 0.2528, "close": 0.2656, "volume": 41903323.1, "close_time": 1762502399999, "quote_volume": 10795556.65762, "trades": 50534, "taker_buy_base": 21098587.8, "taker_buy_quote": 5438001.77858 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2657, "high": 0.2787, "low": 0.2575, "close": 0.2783, "volume": 67950758.9, "close_time": 1762516799999, "quote_volume": 18204870.103, "trades": 103314, "taker_buy_base": 33838739.0, "taker_buy_quote": 9075722.27536 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2782, "high": 0.3167, "low": 0.2676, "close": 0.3127, "volume": 125037986.6, "close_time": 1762531199999, "quote_volume": 36090358.23372, "trades": 202468, "taker_buy_base": 69158602.0, "taker_buy_quote": 19979157.57902 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3127, "high": 0.3331, "low": 0.3016, "close": 0.3147, "volume": 142359290.7, "close_time": 1762545599999, "quote_volume": 45165919.2391, "trades": 242028, "taker_buy_base": 76044047.1, "taker_buy_quote": 24126052.17512 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3148, "high": 0.3516, "low": 0.3085, "close": 0.3346, "volume": 72264119.8, "close_time": 1762559999999, "quote_volume": 23956783.5977, "trades": 128698, "taker_buy_base": 37668324.9, "taker_buy_quote": 12499498.82234 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3346, "high": 0.3524, "low": 0.3203, "close": 0.3211, "volume": 80076221.6, "close_time": 1762574399999, "quote_volume": 26878181.92113, "trades": 156847, "taker_buy_base": 38487789.9, "taker_buy_quote": 12955151.19405 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3212, "high": 0.3368, "low": 0.3009, "close": 0.3027, "volume": 83457569.3, "close_time": 1762588799999, "quote_volume": 26759953.9126, "trades": 123126, "taker_buy_base": 40478427.8, "taker_buy_quote": 13027084.32547 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3028, "high": 0.3126, "low": 0.3018, "close": 0.3037, "volume": 43346559.8, "close_time": 1762603199999, "quote_volume": 13266120.45736, "trades": 70863, "taker_buy_base": 21305213.2, "taker_buy_quote": 6525278.17691 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3037, "high": 0.307, "low": 0.2836, "close": 0.2849, "volume": 65799200.6, "close_time": 1762617599999, "quote_volume": 19396978.09617, "trades": 90835, "taker_buy_base": 26998299.3, "taker_buy_quote": 7942512.67833 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2848, "high": 0.3054, "low": 0.284, "close": 0.3004, "volume": 45856651.4, "close_time": 1762631999999, "quote_volume": 13575945.64209, "trades": 64466, "taker_buy_base": 26831767.7, "taker_buy_quote": 7946502.5168 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3003, "high": 0.3049, "low": 0.2954, "close": 0.3042, "volume": 21332468.7, "close_time": 1762646399999, "quote_volume": 6395351.30049, "trades": 28789, "taker_buy_base": 11259599.5, "taker_buy_quote": 3375981.53975 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3041, "high": 0.3044, "low": 0.2889, "close": 0.2958, "volume": 38666337.6, "close_time": 1762660799999, "quote_volume": 11395612.91619, "trades": 49744, "taker_buy_base": 18886350.2, "taker_buy_quote": 5568103.39776 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2959, "high": 0.2986, "low": 0.2849, "close": 0.2875, "volume": 32530504.5, "close_time": 1762675199999, "quote_volume": 9440996.62742, "trades": 40461, "taker_buy_base": 15934062.7, "taker_buy_quote": 4621492.40409 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2874, "high": 0.2882, "low": 0.2742, "close": 0.2848, "volume": 61918917.4, "close_time": 1762689599999, "quote_volume": 17322959.02712, "trades": 66618, "taker_buy_base": 28703037.5, "taker_buy_quote": 8042270.81285 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2847, "high": 0.3023, "low": 0.2825, "close": 0.2923, "volume": 84875350.8, "close_time": 1762703999999, "quote_volume": 24882708.45515, "trades": 105093, "taker_buy_base": 44786166.8, "taker_buy_quote": 13133602.94936 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2923, "high": 0.3078, "low": 0.2882, "close": 0.3058, "volume": 52463079.4, "close_time": 1762718399999, "quote_volume": 15457655.55447, "trades": 69165, "taker_buy_base": 30145955.0, "taker_buy_quote": 8886835.017 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3057, "high": 0.3261, "low": 0.2967, "close": 0.3175, "volume": 56644628.5, "close_time": 1762732799999, "quote_volume": 17649892.16872, "trades": 93394, "taker_buy_base": 29664396.2, "taker_buy_quote": 9242093.74585 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3176, "high": 0.3304, "low": 0.3099, "close": 0.3191, "volume": 68128856.3, "close_time": 1762747199999, "quote_volume": 21729874.09058, "trades": 111035, "taker_buy_base": 33997687.8, "taker_buy_quote": 10849406.7656 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3191, "high": 0.3324, "low": 0.3152, "close": 0.3228, "volume": 51400081.9, "close_time": 1762761599999, "quote_volume": 16614004.28266, "trades": 90636, "taker_buy_base": 25946841.7, "taker_buy_quote": 8391157.82986 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3227, "high": 0.3307, "low": 0.3066, "close": 0.3096, "volume": 47098039.8, "close_time": 1762775999999, "quote_volume": 14969977.51168, "trades": 79232, "taker_buy_base": 21368061.4, "taker_buy_quote": 6799998.25771 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3095, "high": 0.3199, "low": 0.3016, "close": 0.305, "volume": 47513264.2, "close_time": 1762790399999, "quote_volume": 14739861.2786, "trades": 76547, "taker_buy_base": 21431323.9, "taker_buy_quote": 6656928.19573 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3051, "high": 0.3259, "low": 0.3013, "close": 0.3221, "volume": 46495382.7, "close_time": 1762804799999, "quote_volume": 14637745.86754, "trades": 72267, "taker_buy_base": 27159127.5, "taker_buy_quote": 8553887.58932 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.322, "high": 0.3266, "low": 0.3023, "close": 0.3106, "volume": 28736519.1, "close_time": 1762819199999, "quote_volume": 8983515.32599, "trades": 52868, "taker_buy_base": 13992726.3, "taker_buy_quote": 4371930.57508 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3106, "high": 0.3131, "low": 0.2955, "close": 0.3028, "volume": 33589977.9, "close_time": 1762833599999, "quote_volume": 10192753.90285, "trades": 66795, "taker_buy_base": 16464492.8, "taker_buy_quote": 4999093.86945 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3028, "high": 0.3046, "low": 0.2838, "close": 0.2862, "volume": 38894975.0, "close_time": 1762847999999, "quote_volume": 11414745.86164, "trades": 59954, "taker_buy_base": 14455506.5, "taker_buy_quote": 4251637.95921 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2862, "high": 0.2873, "low": 0.2777, "close": 0.2798, "volume": 35390367.1, "close_time": 1762862399999, "quote_volume": 10002162.69335, "trades": 52802, "taker_buy_base": 16254060.2, "taker_buy_quote": 4597257.51398 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2798, "high": 0.2838, "low": 0.2763, "close": 0.2815, "volume": 34393560.2, "close_time": 1762876799999, "quote_volume": 9646284.43368, "trades": 54833, "taker_buy_base": 17956884.1, "taker_buy_quote": 5036939.07116 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2815, "high": 0.2882, "low": 0.2756, "close": 0.2761, "volume": 32982506.8, "close_time": 1762891199999, "quote_volume": 9304090.20991, "trades": 51099, "taker_buy_base": 16093873.2, "taker_buy_quote": 4544061.31015 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2762, "high": 0.2772, "low": 0.2614, "close": 0.2633, "volume": 41001524.9, "close_time": 1762905599999, "quote_volume": 11058196.50859, "trades": 56768, "taker_buy_base": 19150090.0, "taker_buy_quote": 5169330.09839 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2633, "high": 0.2646, "low": 0.2551, "close": 0.262, "volume": 31729450.4, "close_time": 1762919999999, "quote_volume": 8250975.02496, "trades": 55335, "taker_buy_base": 15312803.3, "taker_buy_quote": 3982674.46734 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2621, "high": 0.2687, "low": 0.2582, "close": 0.2616, "volume": 25745041.5, "close_time": 1762934399999, "quote_volume": 6774134.19692, "trades": 38499, "taker_buy_base": 13339066.9, "taker_buy_quote": 3512847.82504 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2616, "high": 0.2754, "low": 0.2593, "close": 0.2719, "volume": 31004838.0, "close_time": 1762948799999, "quote_volume": 8354953.84222, "trades": 51215, "taker_buy_base": 16197183.3, "taker_buy_quote": 4364615.34975 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2719, "high": 0.2723, "low": 0.258, "close": 0.26, "volume": 39761723.0, "close_time": 1762963199999, "quote_volume": 10558432.30335, "trades": 63075, "taker_buy_base": 17951539.3, "taker_buy_quote": 4770905.39135 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.26, "high": 0.2655, "low": 0.252, "close": 0.2624, "volume": 37270229.6, "close_time": 1762977599999, "quote_volume": 9581990.66597, "trades": 62626, "taker_buy_base": 20235516.4, "taker_buy_quote": 5205662.01572 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2624, "high": 0.2685, "low": 0.2577, "close": 0.2599, "volume": 17065946.9, "close_time": 1762991999999, "quote_volume": 4492395.22135, "trades": 29780, "taker_buy_base": 8776221.8, "taker_buy_quote": 2310512.17968 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2599, "high": 0.271, "low": 0.2542, "close": 0.2572, "volume": 39894787.4, "close_time": 1763006399999, "quote_volume": 10491378.93395, "trades": 62025, "taker_buy_base": 20819159.6, "taker_buy_quote": 5482118.87346 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2572, "high": 0.2702, "low": 0.255, "close": 0.2649, "volume": 31351138.5, "close_time": 1763020799999, "quote_volume": 8224659.15102, "trades": 55474, "taker_buy_base": 16534343.0, "taker_buy_quote": 4335727.10278 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2649, "high": 0.2693, "low": 0.261, "close": 0.262, "volume": 25798664.5, "close_time": 1763035199999, "quote_volume": 6836215.18789, "trades": 42353, "taker_buy_base": 12252179.9, "taker_buy_quote": 3249116.53233 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.262, "high": 0.2656, "low": 0.2548, "close": 0.2566, "volume": 30374338.0, "close_time": 1763049599999, "quote_volume": 7914588.31388, "trades": 65720, "taker_buy_base": 15157066.5, "taker_buy_quote": 3950370.26955 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2566, "high": 0.257, "low": 0.236, "close": 0.2363, "volume": 60494413.0, "close_time": 1763063999999, "quote_volume": 14711599.36675, "trades": 102932, "taker_buy_base": 27007717.8, "taker_buy_quote": 6557438.10689 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2363, "high": 0.247, "low": 0.2333, "close": 0.2444, "volume": 24466748.4, "close_time": 1763078399999, "quote_volume": 5818447.25325, "trades": 45339, "taker_buy_base": 12019174.5, "taker_buy_quote": 2860637.90941 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2443, "high": 0.2464, "low": 0.2393, "close": 0.2408, "volume": 15948678.7, "close_time": 1763092799999, "quote_volume": 3867899.80778, "trades": 34033, "taker_buy_base": 7169319.8, "taker_buy_quote": 1739148.22656 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2408, "high": 0.2424, "low": 0.2277, "close": 0.2374, "volume": 40708193.8, "close_time": 1763107199999, "quote_volume": 9580115.21833, "trades": 65002, "taker_buy_base": 18821538.1, "taker_buy_quote": 4430059.93891 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2374, "high": 0.2375, "low": 0.2278, "close": 0.2314, "volume": 17356638.2, "close_time": 1763121599999, "quote_volume": 4043576.22567, "trades": 36904, "taker_buy_base": 7629799.5, "taker_buy_quote": 1779886.99605 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2313, "high": 0.2349, "low": 0.2226, "close": 0.2317, "volume": 42680173.8, "close_time": 1763135999999, "quote_volume": 9771451.24828, "trades": 92043, "taker_buy_base": 19546751.3, "taker_buy_quote": 4480583.927 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2318, "high": 0.2362, "low": 0.2265, "close": 0.2353, "volume": 21643859.3, "close_time": 1763150399999, "quote_volume": 5021075.86883, "trades": 44170, "taker_buy_base": 11144511.2, "taker_buy_quote": 2586186.16902 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2353, "high": 0.237, "low": 0.2249, "close": 0.2311, "volume": 32286632.5, "close_time": 1763164799999, "quote_volume": 7483607.31771, "trades": 51222, "taker_buy_base": 14293249.0, "taker_buy_quote": 3315367.63205 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2311, "high": 0.2362, "low": 0.2299, "close": 0.2329, "volume": 13255738.1, "close_time": 1763179199999, "quote_volume": 3095866.8083, "trades": 25321, "taker_buy_base": 6561935.0, "taker_buy_quote": 1532878.73167 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2329, "high": 0.2448, "low": 0.2313, "close": 0.2362, "volume": 23919761.4, "close_time": 1763193599999, "quote_volume": 5691209.49989, "trades": 31929, "taker_buy_base": 13655434.2, "taker_buy_quote": 3253625.80829 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2362, "high": 0.2364, "low": 0.2277, "close": 0.2297, "volume": 29240903.8, "close_time": 1763207999999, "quote_volume": 6754921.60584, "trades": 32323, "taker_buy_base": 15341139.0, "taker_buy_quote": 3543782.67378 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2296, "high": 0.2369, "low": 0.2293, "close": 0.2339, "volume": 23705385.0, "close_time": 1763222399999, "quote_volume": 5554999.67961, "trades": 31109, "taker_buy_base": 13096967.4, "taker_buy_quote": 3069268.72478 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2339, "high": 0.2385, "low": 0.2315, "close": 0.2348, "volume": 15987761.0, "close_time": 1763236799999, "quote_volume": 3757194.56278, "trades": 24096, "taker_buy_base": 9195960.8, "taker_buy_quote": 2162597.43673 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2348, "high": 0.2349, "low": 0.2286, "close": 0.2305, "volume": 12856917.3, "close_time": 1763251199999, "quote_volume": 2978294.32394, "trades": 16639, "taker_buy_base": 5303750.8, "taker_buy_quote": 1227733.72292 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2305, "high": 0.233, "low": 0.2248, "close": 0.2321, "volume": 24247192.9, "close_time": 1763265599999, "quote_volume": 5549307.945, "trades": 28684, "taker_buy_base": 14629507.4, "taker_buy_quote": 3350227.23366 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2322, "high": 0.2359, "low": 0.23, "close": 0.2357, "volume": 9111204.5, "close_time": 1763279999999, "quote_volume": 2125653.00132, "trades": 14481, "taker_buy_base": 4760243.4, "taker_buy_quote": 1111625.33908 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2358, "high": 0.2415, "low": 0.2289, "close": 0.2307, "volume": 18135530.1, "close_time": 1763294399999, "quote_volume": 4270487.96426, "trades": 28014, "taker_buy_base": 9782881.1, "taker_buy_quote": 2306404.15809 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2306, "high": 0.2359, "low": 0.2227, "close": 0.2247, "volume": 34001011.8, "close_time": 1763308799999, "quote_volume": 7849388.34686, "trades": 50297, "taker_buy_base": 17285465.3, "taker_buy_quote": 3996021.68 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2247, "high": 0.2281, "low": 0.2157, "close": 0.2212, "volume": 45267157.7, "close_time": 1763323199999, "quote_volume": 9971208.28232, "trades": 66712, "taker_buy_base": 22813033.8, "taker_buy_quote": 5027941.74839 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2212, "high": 0.2326, "low": 0.2166, "close": 0.2305, "volume": 20790156.4, "close_time": 1763337599999, "quote_volume": 4637534.97383, "trades": 40446, "taker_buy_base": 10174047.5, "taker_buy_quote": 2266419.66808 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2306, "high": 0.234, "low": 0.2252, "close": 0.2295, "volume": 30937933.9, "close_time": 1763351999999, "quote_volume": 7073569.85255, "trades": 50404, "taker_buy_base": 16448582.2, "taker_buy_quote": 3760477.74771 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2296, "high": 0.2304, "low": 0.2246, "close": 0.2264, "volume": 13340987.7, "close_time": 1763366399999, "quote_volume": 3030239.76051, "trades": 24310, "taker_buy_base": 6341101.7, "taker_buy_quote": 1440815.72343 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2265, "high": 0.2374, "low": 0.2244, "close": 0.2336, "volume": 25307185.0, "close_time": 1763380799999, "quote_volume": 5838797.27628, "trades": 34120, "taker_buy_base": 13608802.6, "taker_buy_quote": 3135000.19924 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2335, "high": 0.2359, "low": 0.2194, "close": 0.2236, "volume": 50080092.0, "close_time": 1763395199999, "quote_volume": 11432571.98275, "trades": 84366, "taker_buy_base": 24796229.6, "taker_buy_quote": 5651154.87444 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2236, "high": 0.2337, "low": 0.2198, "close": 0.228, "volume": 38081278.7, "close_time": 1763409599999, "quote_volume": 8602692.20847, "trades": 77070, "taker_buy_base": 19536440.8, "taker_buy_quote": 4410456.71621 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2279, "high": 0.2473, "low": 0.2255, "close": 0.2442, "volume": 69650011.0, "close_time": 1763423999999, "quote_volume": 16718687.44568, "trades": 101353, "taker_buy_base": 38875948.2, "taker_buy_quote": 9333006.32461 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2441, "high": 0.2581, "low": 0.2393, "close": 0.2576, "volume": 61049708.9, "close_time": 1763438399999, "quote_volume": 15115383.18824, "trades": 96608, "taker_buy_base": 32132412.7, "taker_buy_quote": 7963275.4718 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2576, "high": 0.2611, "low": 0.2377, "close": 0.2392, "volume": 69472189.8, "close_time": 1763452799999, "quote_volume": 17165114.01477, "trades": 100757, "taker_buy_base": 36314653.9, "taker_buy_quote": 8971728.73109 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2392, "high": 0.2637, "low": 0.239, "close": 0.2605, "volume": 79553045.9, "close_time": 1763467199999, "quote_volume": 20327701.88079, "trades": 102785, "taker_buy_base": 41555572.6, "taker_buy_quote": 10601157.64189 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2605, "high": 0.2763, "low": 0.2465, "close": 0.272, "volume": 106310143.8, "close_time": 1763481599999, "quote_volume": 27540216.15141, "trades": 143144, "taker_buy_base": 52615044.4, "taker_buy_quote": 13655123.3807 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.272, "high": 0.2766, "low": 0.253, "close": 0.2538, "volume": 78711661.7, "close_time": 1763495999999, "quote_volume": 20799856.6261, "trades": 97520, "taker_buy_base": 36908992.4, "taker_buy_quote": 9766354.36839 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2538, "high": 0.2603, "low": 0.2476, "close": 0.2513, "volume": 32162475.5, "close_time": 1763510399999, "quote_volume": 8165581.84967, "trades": 57412, "taker_buy_base": 14850982.2, "taker_buy_quote": 3773820.24301 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2512, "high": 0.2531, "low": 0.2419, "close": 0.2432, "volume": 38830416.8, "close_time": 1763524799999, "quote_volume": 9636329.46532, "trades": 76898, "taker_buy_base": 17745059.3, "taker_buy_quote": 4402360.20013 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2431, "high": 0.246, "low": 0.2372, "close": 0.2437, "volume": 30319815.8, "close_time": 1763539199999, "quote_volume": 7303852.64703, "trades": 56293, "taker_buy_base": 13028833.8, "taker_buy_quote": 3140026.83192 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2437, "high": 0.2596, "low": 0.24, "close": 0.2571, "volume": 34074655.4, "close_time": 1763553599999, "quote_volume": 8499188.85332, "trades": 64651, "taker_buy_base": 18661951.0, "taker_buy_quote": 4664016.5465 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2571, "high": 0.2597, "low": 0.2401, "close": 0.2416, "volume": 49920688.9, "close_time": 1763567999999, "quote_volume": 12445566.23355, "trades": 121861, "taker_buy_base": 23308219.5, "taker_buy_quote": 5804836.85897 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2415, "high": 0.243, "low": 0.2172, "close": 0.218, "volume": 78581834.6, "close_time": 1763582399999, "quote_volume": 17983128.37188, "trades": 111613, "taker_buy_base": 34869055.4, "taker_buy_quote": 7988877.34719 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.218, "high": 0.242, "low": 0.2157, "close": 0.2396, "volume": 60344434.7, "close_time": 1763596799999, "quote_volume": 13928829.80082, "trades": 71695, "taker_buy_base": 33818799.2, "taker_buy_quote": 7809680.44279 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2395, "high": 0.2561, "low": 0.2392, "close": 0.2527, "volume": 38345827.9, "close_time": 1763611199999, "quote_volume": 9554882.1524, "trades": 88568, "taker_buy_base": 19330731.3, "taker_buy_quote": 4813767.80686 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2527, "high": 0.2533, "low": 0.2431, "close": 0.2445, "volume": 21940659.4, "close_time": 1763625599999, "quote_volume": 5450790.44721, "trades": 46412, "taker_buy_base": 10755615.1, "taker_buy_quote": 2672874.90057 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2446, "high": 0.2459, "low": 0.2404, "close": 0.2437, "volume": 13727131.4, "close_time": 1763639999999, "quote_volume": 3331669.1777, "trades": 30293, "taker_buy_base": 7019292.2, "taker_buy_quote": 1703721.69445 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2437, "high": 0.2507, "low": 0.2389, "close": 0.2414, "volume": 51569303.9, "close_time": 1763654399999, "quote_volume": 12632199.44465, "trades": 106496, "taker_buy_base": 25517681.3, "taker_buy_quote": 6252696.13545 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2415, "high": 0.2473, "low": 0.2307, "close": 0.2423, "volume": 89426826.7, "close_time": 1763668799999, "quote_volume": 21310008.42223, "trades": 163711, "taker_buy_base": 44524513.8, "taker_buy_quote": 10598065.97395 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2423, "high": 0.2438, "low": 0.2263, "close": 0.2287, "volume": 47109267.8, "close_time": 1763683199999, "quote_volume": 11132028.60906, "trades": 68776, "taker_buy_base": 20479600.3, "taker_buy_quote": 4838398.52299 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2287, "high": 0.2326, "low": 0.222, "close": 0.2309, "volume": 27126035.6, "close_time": 1763697599999, "quote_volume": 6173170.5347, "trades": 47367, "taker_buy_base": 13770052.4, "taker_buy_quote": 3136393.75333 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2309, "high": 0.2312, "low": 0.1991, "close": 0.2097, "volume": 78778301.0, "close_time": 1763711999999, "quote_volume": 16945465.34275, "trades": 72335, "taker_buy_base": 38049034.7, "taker_buy_quote": 8193872.58778 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2096, "high": 0.2121, "low": 0.198, "close": 0.2012, "volume": 77628375.4, "close_time": 1763726399999, "quote_volume": 15783989.04841, "trades": 102706, "taker_buy_base": 39768126.5, "taker_buy_quote": 8089556.9684 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2013, "high": 0.22, "low": 0.1962, "close": 0.2162, "volume": 87503083.4, "close_time": 1763740799999, "quote_volume": 18213883.15775, "trades": 155397, "taker_buy_base": 48213669.9, "taker_buy_quote": 10039734.51077 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2163, "high": 0.2197, "low": 0.2121, "close": 0.2147, "volume": 35778093.7, "close_time": 1763755199999, "quote_volume": 7719692.62412, "trades": 96541, "taker_buy_base": 18083652.7, "taker_buy_quote": 3905288.13579 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2147, "high": 0.2153, "low": 0.2005, "close": 0.2071, "volume": 35929387.0, "close_time": 1763769599999, "quote_volume": 7444785.31401, "trades": 74777, "taker_buy_base": 16932946.4, "taker_buy_quote": 3513446.48913 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2071, "high": 0.2137, "low": 0.2031, "close": 0.2084, "volume": 29489223.1, "close_time": 1763783999999, "quote_volume": 6154197.90403, "trades": 62412, "taker_buy_base": 15407598.8, "taker_buy_quote": 3215156.86596 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2083, "high": 0.2088, "low": 0.1983, "close": 0.2035, "volume": 19673033.9, "close_time": 1763798399999, "quote_volume": 3982007.10428, "trades": 49076, "taker_buy_base": 9471768.4, "taker_buy_quote": 1918387.14889 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2036, "high": 0.2068, "low": 0.1987, "close": 0.2024, "volume": 22159663.9, "close_time": 1763812799999, "quote_volume": 4470921.10008, "trades": 43892, "taker_buy_base": 12260940.3, "taker_buy_quote": 2472863.299 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2025, "high": 0.2027, "low": 0.1942, "close": 0.2008, "volume": 28371562.8, "close_time": 1763827199999, "quote_volume": 5661370.56648, "trades": 54881, "taker_buy_base": 13480265.8, "taker_buy_quote": 2692197.07715 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2007, "high": 0.2037, "low": 0.1991, "close": 0.1997, "volume": 13156241.8, "close_time": 1763841599999, "quote_volume": 2647040.07232, "trades": 32372, "taker_buy_base": 6745012.7, "taker_buy_quote": 1357218.71446 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1997, "high": 0.206, "low": 0.1967, "close": 0.2041, "volume": 14355242.0, "close_time": 1763855999999, "quote_volume": 2882040.11714, "trades": 30528, "taker_buy_base": 6897946.9, "taker_buy_quote": 1388829.48 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2042, "high": 0.2081, "low": 0.2006, "close": 0.2056, "volume": 19034309.2, "close_time": 1763870399999, "quote_volume": 3913479.61176, "trades": 37417, "taker_buy_base": 8778774.9, "taker_buy_quote": 1802798.16678 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2057, "high": 0.208, "low": 0.2004, "close": 0.2024, "volume": 16362272.6, "close_time": 1763884799999, "quote_volume": 3345327.36265, "trades": 29853, "taker_buy_base": 8037460.4, "taker_buy_quote": 1643650.60049 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2024, "high": 0.2055, "low": 0.1996, "close": 0.2021, "volume": 12905500.3, "close_time": 1763899199999, "quote_volume": 2610529.17673, "trades": 24701, "taker_buy_base": 6552089.1, "taker_buy_quote": 1325421.92591 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2021, "high": 0.2046, "low": 0.1945, "close": 0.1965, "volume": 44898825.3, "close_time": 1763913599999, "quote_volume": 8925186.96577, "trades": 52907, "taker_buy_base": 18501359.2, "taker_buy_quote": 3685814.96408 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1964, "high": 0.199, "low": 0.1898, "close": 0.1942, "volume": 34874517.3, "close_time": 1763927999999, "quote_volume": 6766564.78515, "trades": 48964, "taker_buy_base": 18006037.1, "taker_buy_quote": 3498132.03029 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1942, "high": 0.2059, "low": 0.1926, "close": 0.1957, "volume": 35826650.0, "close_time": 1763942399999, "quote_volume": 7119933.9927, "trades": 53753, "taker_buy_base": 17937422.9, "taker_buy_quote": 3564435.264 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1957, "high": 0.2001, "low": 0.1914, "close": 0.1971, "volume": 30275210.2, "close_time": 1763956799999, "quote_volume": 5926688.85473, "trades": 59200, "taker_buy_base": 15770481.2, "taker_buy_quote": 3087321.98645 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1972, "high": 0.1981, "low": 0.1854, "close": 0.1878, "volume": 46566270.6, "close_time": 1763971199999, "quote_volume": 8837216.89002, "trades": 63952, "taker_buy_base": 21465895.4, "taker_buy_quote": 4076620.09516 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1877, "high": 0.1885, "low": 0.1756, "close": 0.1804, "volume": 54496778.9, "close_time": 1763985599999, "quote_volume": 9846787.21462, "trades": 67022, "taker_buy_base": 26540167.7, "taker_buy_quote": 4797368.19454 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1804, "high": 0.1829, "low": 0.176, "close": 0.1805, "volume": 49485133.5, "close_time": 1763999999999, "quote_volume": 8890323.05425, "trades": 76871, "taker_buy_base": 23569229.7, "taker_buy_quote": 4236800.33828 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1805, "high": 0.1885, "low": 0.1783, "close": 0.1872, "volume": 40287493.8, "close_time": 1764014399999, "quote_volume": 7377089.17844, "trades": 66159, "taker_buy_base": 21320353.1, "taker_buy_quote": 3904412.17211 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1872, "high": 0.2025, "low": 0.1869, "close": 0.2001, "volume": 35418854.9, "close_time": 1764028799999, "quote_volume": 6913679.34312, "trades": 63325, "taker_buy_base": 18787806.1, "taker_buy_quote": 3663401.23692 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2001, "high": 0.2011, "low": 0.1927, "close": 0.1993, "volume": 29426638.7, "close_time": 1764043199999, "quote_volume": 5787003.41059, "trades": 56760, "taker_buy_base": 14785518.8, "taker_buy_quote": 2911406.98401 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1992, "high": 0.2021, "low": 0.1894, "close": 0.1904, "volume": 25497537.5, "close_time": 1764057599999, "quote_volume": 4970399.42638, "trades": 49299, "taker_buy_base": 11210200.6, "taker_buy_quote": 2189177.03314 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1904, "high": 0.2065, "low": 0.1897, "close": 0.2054, "volume": 43262947.6, "close_time": 1764071999999, "quote_volume": 8597030.46374, "trades": 71415, "taker_buy_base": 24150593.3, "taker_buy_quote": 4802298.18385 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2055, "high": 0.2147, "low": 0.203, "close": 0.2101, "volume": 93743725.1, "close_time": 1764086399999, "quote_volume": 19550207.37017, "trades": 145543, "taker_buy_base": 46555979.0, "taker_buy_quote": 9712989.07919 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2101, "high": 0.2153, "low": 0.2066, "close": 0.2143, "volume": 47963894.5, "close_time": 1764100799999, "quote_volume": 10071272.83569, "trades": 64493, "taker_buy_base": 24421089.6, "taker_buy_quote": 5129843.61995 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2143, "high": 0.2198, "low": 0.2064, "close": 0.2143, "volume": 40805080.2, "close_time": 1764115199999, "quote_volume": 8717675.3529, "trades": 62023, "taker_buy_base": 21034732.5, "taker_buy_quote": 4494459.45838 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2144, "high": 0.2201, "low": 0.2089, "close": 0.2095, "volume": 39257556.7, "close_time": 1764129599999, "quote_volume": 8399415.60179, "trades": 47362, "taker_buy_base": 20797393.6, "taker_buy_quote": 4448484.62924 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2095, "high": 0.213, "low": 0.2066, "close": 0.2098, "volume": 21618665.1, "close_time": 1764143999999, "quote_volume": 4529327.2989, "trades": 28316, "taker_buy_base": 9080620.5, "taker_buy_quote": 1903048.98941 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2097, "high": 0.2158, "low": 0.2058, "close": 0.2117, "volume": 30116054.3, "close_time": 1764158399999, "quote_volume": 6325104.57738, "trades": 36807, "taker_buy_base": 13699239.7, "taker_buy_quote": 2876832.54636 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2117, "high": 0.2153, "low": 0.2042, "close": 0.2058, "volume": 46125090.1, "close_time": 1764172799999, "quote_volume": 9679360.7405, "trades": 52603, "taker_buy_base": 21056004.7, "taker_buy_quote": 4421438.2145 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2058, "high": 0.223, "low": 0.2058, "close": 0.2165, "volume": 45379585.9, "close_time": 1764187199999, "quote_volume": 9796446.33276, "trades": 53097, "taker_buy_base": 23676528.1, "taker_buy_quote": 5106048.72903 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2166, "high": 0.2287, "low": 0.2145, "close": 0.2179, "volume": 26557083.3, "close_time": 1764201599999, "quote_volume": 5866652.23835, "trades": 36806, "taker_buy_base": 14308633.0, "taker_buy_quote": 3163390.51638 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2179, "high": 0.2208, "low": 0.212, "close": 0.2129, "volume": 20368553.5, "close_time": 1764215999999, "quote_volume": 4402753.01303, "trades": 27488, "taker_buy_base": 8716910.2, "taker_buy_quote": 1887475.46233 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2128, "high": 0.2251, "low": 0.2108, "close": 0.218, "volume": 22286129.0, "close_time": 1764230399999, "quote_volume": 4869984.82444, "trades": 33345, "taker_buy_base": 10402601.9, "taker_buy_quote": 2269910.47054 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2179, "high": 0.2187, "low": 0.2066, "close": 0.209, "volume": 27846439.3, "close_time": 1764244799999, "quote_volume": 5881325.94615, "trades": 30615, "taker_buy_base": 12746783.5, "taker_buy_quote": 2693953.24686 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2091, "high": 0.2135, "low": 0.207, "close": 0.2092, "volume": 20552840.6, "close_time": 1764259199999, "quote_volume": 4300978.66473, "trades": 23320, "taker_buy_base": 10350849.7, "taker_buy_quote": 2166639.70276 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2091, "high": 0.2152, "low": 0.2076, "close": 0.2148, "volume": 22233439.9, "close_time": 1764273599999, "quote_volume": 4679533.65927, "trades": 21538, "taker_buy_base": 10725901.8, "taker_buy_quote": 2265470.87739 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2148, "high": 0.2186, "low": 0.2097, "close": 0.2124, "volume": 27991309.6, "close_time": 1764287999999, "quote_volume": 6031122.63505, "trades": 31863, "taker_buy_base": 12255680.1, "taker_buy_quote": 2641108.98869 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2124, "high": 0.2124, "low": 0.2032, "close": 0.208, "volume": 18682363.7, "close_time": 1764302399999, "quote_volume": 3874576.46938, "trades": 23325, "taker_buy_base": 8943101.4, "taker_buy_quote": 1856009.01061 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2079, "high": 0.2122, "low": 0.2067, "close": 0.208, "volume": 12582223.1, "close_time": 1764316799999, "quote_volume": 2629218.40917, "trades": 18285, "taker_buy_base": 6403722.3, "taker_buy_quote": 1337886.5963 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.208, "high": 0.2247, "low": 0.208, "close": 0.2202, "volume": 39153185.5, "close_time": 1764331199999, "quote_volume": 8554226.39603, "trades": 51174, "taker_buy_base": 20829470.6, "taker_buy_quote": 4551115.27925 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2202, "high": 0.2238, "low": 0.218, "close": 0.219, "volume": 22955607.3, "close_time": 1764345599999, "quote_volume": 5068027.46642, "trades": 36396, "taker_buy_base": 11052399.5, "taker_buy_quote": 2440032.42274 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.219, "high": 0.2259, "low": 0.2141, "close": 0.2245, "volume": 23696255.6, "close_time": 1764359999999, "quote_volume": 5189849.154, "trades": 34946, "taker_buy_base": 12162033.3, "taker_buy_quote": 2665073.81001 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2245, "high": 0.2284, "low": 0.2195, "close": 0.2232, "volume": 19725483.8, "close_time": 1764374399999, "quote_volume": 4409703.84166, "trades": 26208, "taker_buy_base": 9542464.5, "taker_buy_quote": 2133949.06765 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2231, "high": 0.2256, "low": 0.2191, "close": 0.2227, "volume": 17803192.1, "close_time": 1764388799999, "quote_volume": 3957852.73423, "trades": 25676, "taker_buy_base": 8641526.1, "taker_buy_quote": 1922117.04543 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2226, "high": 0.2236, "low": 0.2174, "close": 0.2192, "volume": 12302545.0, "close_time": 1764403199999, "quote_volume": 2707849.15688, "trades": 22985, "taker_buy_base": 6377321.6, "taker_buy_quote": 1404200.59482 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2192, "high": 0.2197, "low": 0.2134, "close": 0.2172, "volume": 15633136.7, "close_time": 1764417599999, "quote_volume": 3375879.53003, "trades": 20405, "taker_buy_base": 7275829.5, "taker_buy_quote": 1572291.15335 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2172, "high": 0.218, "low": 0.2093, "close": 0.2122, "volume": 17988003.7, "close_time": 1764431999999, "quote_volume": 3821467.8217, "trades": 23700, "taker_buy_base": 8064122.1, "taker_buy_quote": 1713180.35652 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2122, "high": 0.214, "low": 0.2064, "close": 0.2089, "volume": 12287107.6, "close_time": 1764446399999, "quote_volume": 2570302.9061, "trades": 17536, "taker_buy_base": 6247168.5, "taker_buy_quote": 1307090.59527 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2088, "high": 0.211, "low": 0.2075, "close": 0.2098, "volume": 4806782.3, "close_time": 1764460799999, "quote_volume": 1006143.86478, "trades": 9228, "taker_buy_base": 2455045.3, "taker_buy_quote": 514081.55977 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2098, "high": 0.2112, "low": 0.2047, "close": 0.2075, "volume": 12093331.2, "close_time": 1764475199999, "quote_volume": 2507304.60372, "trades": 13968, "taker_buy_base": 5253824.2, "taker_buy_quote": 1091308.42615 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2075, "high": 0.2108, "low": 0.2039, "close": 0.2101, "volume": 9019754.3, "close_time": 1764489599999, "quote_volume": 1866602.96825, "trades": 12121, "taker_buy_base": 4978030.1, "taker_buy_quote": 1029685.36956 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2101, "high": 0.2124, "low": 0.2075, "close": 0.208, "volume": 8174953.1, "close_time": 1764503999999, "quote_volume": 1718810.439, "trades": 14488, "taker_buy_base": 4040974.6, "taker_buy_quote": 849700.07755 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.208, "high": 0.2164, "low": 0.2066, "close": 0.2103, "volume": 16036336.4, "close_time": 1764518399999, "quote_volume": 3394857.95431, "trades": 22773, "taker_buy_base": 7966376.1, "taker_buy_quote": 1686852.84817 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2103, "high": 0.2132, "low": 0.2095, "close": 0.2115, "volume": 8160159.9, "close_time": 1764532799999, "quote_volume": 1728195.72473, "trades": 14766, "taker_buy_base": 3864717.3, "taker_buy_quote": 818686.99753 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2115, "high": 0.2128, "low": 0.1975, "close": 0.1982, "volume": 16265260.9, "close_time": 1764547199999, "quote_volume": 3321247.79368, "trades": 19772, "taker_buy_base": 6696206.8, "taker_buy_quote": 1374001.67263 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1981, "high": 0.1987, "low": 0.1864, "close": 0.1868, "volume": 43719027.1, "close_time": 1764561599999, "quote_volume": 8358259.97797, "trades": 63341, "taker_buy_base": 22558780.8, "taker_buy_quote": 4312366.18512 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1867, "high": 0.1885, "low": 0.1802, "close": 0.1827, "volume": 22210060.4, "close_time": 1764575999999, "quote_volume": 4094997.88903, "trades": 25707, "taker_buy_base": 10200467.9, "taker_buy_quote": 1880977.43892 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1827, "high": 0.1845, "low": 0.1791, "close": 0.1798, "volume": 15530167.3, "close_time": 1764590399999, "quote_volume": 2824181.34769, "trades": 18503, "taker_buy_base": 8118112.3, "taker_buy_quote": 1477834.9628 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1797, "high": 0.1804, "low": 0.172, "close": 0.1775, "volume": 39783788.1, "close_time": 1764604799999, "quote_volume": 7024818.33533, "trades": 40244, "taker_buy_base": 18012591.7, "taker_buy_quote": 3180394.18974 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1775, "high": 0.178, "low": 0.1735, "close": 0.1756, "volume": 17940162.7, "close_time": 1764619199999, "quote_volume": 3149578.91826, "trades": 22123, "taker_buy_base": 10168738.1, "taker_buy_quote": 1785097.37188 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1757, "high": 0.1877, "low": 0.1754, "close": 0.1852, "volume": 67561964.9, "close_time": 1764633599999, "quote_volume": 12269585.4399, "trades": 50834, "taker_buy_base": 36391336.6, "taker_buy_quote": 6608577.42763 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1852, "high": 0.187, "low": 0.1802, "close": 0.1813, "volume": 16807483.8, "close_time": 1764647999999, "quote_volume": 3083703.93656, "trades": 20074, "taker_buy_base": 8125147.6, "taker_buy_quote": 1491799.96817 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1814, "high": 0.1835, "low": 0.1786, "close": 0.181, "volume": 17477702.9, "close_time": 1764662399999, "quote_volume": 3160434.44791, "trades": 17547, "taker_buy_base": 10080640.4, "taker_buy_quote": 1823111.41934 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.181, "high": 0.1819, "low": 0.1769, "close": 0.1808, "volume": 18537678.6, "close_time": 1764676799999, "quote_volume": 3331777.28671, "trades": 19701, "taker_buy_base": 10003924.9, "taker_buy_quote": 1799141.89326 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1808, "high": 0.1916, "low": 0.1784, "close": 0.1896, "volume": 45631462.3, "close_time": 1764691199999, "quote_volume": 8405179.14872, "trades": 46681, "taker_buy_base": 22817306.8, "taker_buy_quote": 4202480.82531 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1897, "high": 0.1918, "low": 0.1859, "close": 0.1883, "volume": 28720004.2, "close_time": 1764705599999, "quote_volume": 5431097.53879, "trades": 30265, "taker_buy_base": 14387068.1, "taker_buy_quote": 2721596.54342 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1883, "high": 0.1898, "low": 0.1831, "close": 0.1863, "volume": 18637822.9, "close_time": 1764719999999, "quote_volume": 3468366.79926, "trades": 24951, "taker_buy_base": 9702859.7, "taker_buy_quote": 1806423.90318 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1864, "high": 0.1878, "low": 0.184, "close": 0.1849, "volume": 12767962.0, "close_time": 1764734399999, "quote_volume": 2371133.37074, "trades": 16908, "taker_buy_base": 6684928.5, "taker_buy_quote": 1241559.72141 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1849, "high": 0.1898, "low": 0.1839, "close": 0.1855, "volume": 13053299.4, "close_time": 1764748799999, "quote_volume": 2443559.64218, "trades": 19609, "taker_buy_base": 6694531.3, "taker_buy_quote": 1253381.13072 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1855, "high": 0.1866, "low": 0.1807, "close": 0.1819, "volume": 29809965.7, "close_time": 1764763199999, "quote_volume": 5476920.52702, "trades": 28529, "taker_buy_base": 16598403.0, "taker_buy_quote": 3052548.4994 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1819, "high": 0.1843, "low": 0.1772, "close": 0.1804, "volume": 33236817.0, "close_time": 1764777599999, "quote_volume": 6005181.77104, "trades": 36457, "taker_buy_base": 14963675.9, "taker_buy_quote": 2702990.38839 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1803, "high": 0.1836, "low": 0.1776, "close": 0.1811, "volume": 15734580.3, "close_time": 1764791999999, "quote_volume": 2842477.85796, "trades": 20987, "taker_buy_base": 7354633.5, "taker_buy_quote": 1330508.01624 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.181, "high": 0.1953, "low": 0.18, "close": 0.1868, "volume": 38221691.8, "close_time": 1764806399999, "quote_volume": 7192428.0214, "trades": 32549, "taker_buy_base": 20378233.6, "taker_buy_quote": 3831042.71858 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1869, "high": 0.2095, "low": 0.1847, "close": 0.2047, "volume": 67529193.9, "close_time": 1764820799999, "quote_volume": 13478042.43039, "trades": 74303, "taker_buy_base": 36305622.7, "taker_buy_quote": 7242056.6145 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2047, "high": 0.2055, "low": 0.1945, "close": 0.2004, "volume": 35095220.4, "close_time": 1764835199999, "quote_volume": 7006345.41721, "trades": 42834, "taker_buy_base": 16573765.9, "taker_buy_quote": 3308772.32896 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2005, "high": 0.2025, "low": 0.1909, "close": 0.1928, "volume": 27594719.8, "close_time": 1764849599999, "quote_volume": 5404699.17958, "trades": 31216, "taker_buy_base": 11845726.5, "taker_buy_quote": 2320343.28576 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1928, "high": 0.1975, "low": 0.1914, "close": 0.1941, "volume": 53313289.2, "close_time": 1764863999999, "quote_volume": 10351932.23675, "trades": 61827, "taker_buy_base": 32877168.0, "taker_buy_quote": 6386920.47856 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1941, "high": 0.1995, "low": 0.1874, "close": 0.1909, "volume": 71050347.0, "close_time": 1764878399999, "quote_volume": 13814041.19878, "trades": 77101, "taker_buy_base": 43583606.5, "taker_buy_quote": 8487640.93365 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1909, "high": 0.192, "low": 0.1887, "close": 0.1901, "volume": 16897509.8, "close_time": 1764892799999, "quote_volume": 3214799.55198, "trades": 19540, "taker_buy_base": 8084899.5, "taker_buy_quote": 1538941.53913 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1901, "high": 0.1905, "low": 0.1866, "close": 0.1874, "volume": 13395751.5, "close_time": 1764907199999, "quote_volume": 2527747.0686, "trades": 19570, "taker_buy_base": 6679383.2, "taker_buy_quote": 1261017.29361 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1874, "high": 0.188, "low": 0.1832, "close": 0.1866, "volume": 20345611.5, "close_time": 1764921599999, "quote_volume": 3773754.23056, "trades": 18590, "taker_buy_base": 10101261.6, "taker_buy_quote": 1874259.59313 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1865, "high": 0.1867, "low": 0.18, "close": 0.1814, "volume": 28749307.5, "close_time": 1764935999999, "quote_volume": 5243582.67435, "trades": 27608, "taker_buy_base": 13711435.2, "taker_buy_quote": 2502654.94679 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1814, "high": 0.1852, "low": 0.1783, "close": 0.1831, "volume": 25491601.4, "close_time": 1764950399999, "quote_volume": 4629271.94751, "trades": 30060, "taker_buy_base": 13626531.8, "taker_buy_quote": 2478059.24746 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1831, "high": 0.1866, "low": 0.1733, "close": 0.1762, "volume": 41137506.0, "close_time": 1764964799999, "quote_volume": 7354656.39433, "trades": 44162, "taker_buy_base": 18670051.4, "taker_buy_quote": 3344868.25506 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1762, "high": 0.1768, "low": 0.1696, "close": 0.1737, "volume": 26238420.8, "close_time": 1764979199999, "quote_volume": 4529945.78508, "trades": 24622, "taker_buy_base": 12030982.4, "taker_buy_quote": 2077572.77827 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1738, "high": 0.1758, "low": 0.1707, "close": 0.1745, "volume": 10037241.8, "close_time": 1764993599999, "quote_volume": 1738856.27584, "trades": 12938, "taker_buy_base": 4987853.0, "taker_buy_quote": 864426.92734 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1745, "high": 0.1747, "low": 0.172, "close": 0.1733, "volume": 7137372.6, "close_time": 1765007999999, "quote_volume": 1236638.21367, "trades": 10489, "taker_buy_base": 3635814.2, "taker_buy_quote": 629885.87828 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1733, "high": 0.1747, "low": 0.1705, "close": 0.1741, "volume": 12172519.2, "close_time": 1765022399999, "quote_volume": 2100295.94695, "trades": 13483, "taker_buy_base": 6342301.3, "taker_buy_quote": 1094714.98628 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.174, "high": 0.1762, "low": 0.1722, "close": 0.1747, "volume": 12838482.4, "close_time": 1765036799999, "quote_volume": 2236368.55522, "trades": 17616, "taker_buy_base": 6458132.1, "taker_buy_quote": 1125039.20918 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1746, "high": 0.177, "low": 0.1737, "close": 0.1748, "volume": 11916652.9, "close_time": 1765051199999, "quote_volume": 2089651.90579, "trades": 14157, "taker_buy_base": 5697827.0, "taker_buy_quote": 999000.24957 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1749, "high": 0.1774, "low": 0.1745, "close": 0.1772, "volume": 5773972.2, "close_time": 1765065599999, "quote_volume": 1015663.5348, "trades": 9595, "taker_buy_base": 3104283.6, "taker_buy_quote": 546094.58697 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1772, "high": 0.1786, "low": 0.176, "close": 0.1773, "volume": 7319280.4, "close_time": 1765079999999, "quote_volume": 1297165.31116, "trades": 10297, "taker_buy_base": 3694028.0, "taker_buy_quote": 654856.14188 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1773, "high": 0.1806, "low": 0.1761, "close": 0.1779, "volume": 10353969.4, "close_time": 1765094399999, "quote_volume": 1845113.82989, "trades": 12092, "taker_buy_base": 4959761.9, "taker_buy_quote": 883468.2804 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1779, "high": 0.178, "low": 0.1735, "close": 0.1756, "volume": 13084237.2, "close_time": 1765108799999, "quote_volume": 2293964.03305, "trades": 16297, "taker_buy_base": 7314869.0, "taker_buy_quote": 1281839.99385 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1755, "high": 0.1765, "low": 0.1624, "close": 0.1682, "volume": 48113707.7, "close_time": 1765123199999, "quote_volume": 8071444.13396, "trades": 46438, "taker_buy_base": 22078493.3, "taker_buy_quote": 3701941.41037 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1682, "high": 0.1754, "low": 0.1642, "close": 0.1732, "volume": 28380264.0, "close_time": 1765137599999, "quote_volume": 4853909.76488, "trades": 31199, "taker_buy_base": 13460651.7, "taker_buy_quote": 2303573.91855 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1733, "high": 0.1738, "low": 0.163, "close": 0.165, "volume": 21183338.6, "close_time": 1765151999999, "quote_volume": 3538183.14997, "trades": 22999, "taker_buy_base": 9481481.6, "taker_buy_quote": 1582694.39747 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1651, "high": 0.1714, "low": 0.1626, "close": 0.17, "volume": 14963567.2, "close_time": 1765166399999, "quote_volume": 2500235.64762, "trades": 22866, "taker_buy_base": 7412303.2, "taker_buy_quote": 1239391.9114 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.17, "high": 0.1734, "low": 0.1695, "close": 0.1716, "volume": 7138094.9, "close_time": 1765180799999, "quote_volume": 1221775.45407, "trades": 13105, "taker_buy_base": 3329186.4, "taker_buy_quote": 570036.06149 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1717, "high": 0.1774, "low": 0.1715, "close": 0.1741, "volume": 14858535.1, "close_time": 1765195199999, "quote_volume": 2593538.9393, "trades": 18825, "taker_buy_base": 7133019.9, "taker_buy_quote": 1244842.13763 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1742, "high": 0.1743, "low": 0.1648, "close": 0.1664, "volume": 28825956.7, "close_time": 1765209599999, "quote_volume": 4863406.94487, "trades": 35581, "taker_buy_base": 13217804.1, "taker_buy_quote": 2229193.01973 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1663, "high": 0.1704, "low": 0.1616, "close": 0.1633, "volume": 22359308.2, "close_time": 1765223999999, "quote_volume": 3700254.7524, "trades": 31877, "taker_buy_base": 9283635.7, "taker_buy_quote": 1537822.96792 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1634, "high": 0.1671, "low": 0.1631, "close": 0.1645, "volume": 11322714.9, "close_time": 1765238399999, "quote_volume": 1868831.39735, "trades": 16046, "taker_buy_base": 5378688.9, "taker_buy_quote": 887667.3595 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1645, "high": 0.1651, "low": 0.1589, "close": 0.1616, "volume": 21913217.8, "close_time": 1765252799999, "quote_volume": 3529856.28704, "trades": 21425, "taker_buy_base": 10037699.6, "taker_buy_quote": 1618090.70323 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1617, "high": 0.1617, "low": 0.1566, "close": 0.1604, "volume": 16212433.6, "close_time": 1765267199999, "quote_volume": 2581389.87831, "trades": 14481, "taker_buy_base": 8113030.8, "taker_buy_quote": 1292120.1815 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1604, "high": 0.1613, "low": 0.1586, "close": 0.1604, "volume": 8547739.1, "close_time": 1765281599999, "quote_volume": 1367986.71071, "trades": 9371, "taker_buy_base": 3923083.1, "taker_buy_quote": 628062.9214 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1604, "high": 0.1802, "low": 0.1593, "close": 0.1779, "volume": 39492865.8, "close_time": 1765295999999, "quote_volume": 6731703.35174, "trades": 51447, "taker_buy_base": 21745293.6, "taker_buy_quote": 3705442.59388 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.178, "high": 0.1802, "low": 0.1729, "close": 0.176, "volume": 35404472.1, "close_time": 1765310399999, "quote_volume": 6260820.66294, "trades": 47492, "taker_buy_base": 15852681.7, "taker_buy_quote": 2803599.74117 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.176, "high": 0.1799, "low": 0.1734, "close": 0.178, "volume": 21618240.5, "close_time": 1765324799999, "quote_volume": 3819625.58269, "trades": 26005, "taker_buy_base": 10439750.1, "taker_buy_quote": 1845740.19429 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.178, "high": 0.1786, "low": 0.1732, "close": 0.1767, "volume": 12603887.4, "close_time": 1765339199999, "quote_volume": 2218310.95023, "trades": 19499, "taker_buy_base": 5337902.6, "taker_buy_quote": 939664.41378 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1766, "high": 0.1775, "low": 0.1741, "close": 0.1751, "volume": 7694617.1, "close_time": 1765353599999, "quote_volume": 1348842.8358, "trades": 11417, "taker_buy_base": 3544551.7, "taker_buy_quote": 621343.26561 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1752, "high": 0.1777, "low": 0.1705, "close": 0.1727, "volume": 14308854.8, "close_time": 1765367999999, "quote_volume": 2483282.58563, "trades": 20944, "taker_buy_base": 7180806.9, "taker_buy_quote": 1247364.20428 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1726, "high": 0.175, "low": 0.17, "close": 0.1719, "volume": 16755910.2, "close_time": 1765382399999, "quote_volume": 2892811.70805, "trades": 32736, "taker_buy_base": 7905639.0, "taker_buy_quote": 1365613.68462 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1719, "high": 0.1778, "low": 0.1715, "close": 0.1764, "volume": 38844777.2, "close_time": 1765396799999, "quote_volume": 6780761.61773, "trades": 46654, "taker_buy_base": 21116008.5, "taker_buy_quote": 3688443.86411 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1765, "high": 0.1803, "low": 0.1678, "close": 0.1702, "volume": 23816519.6, "close_time": 1765411199999, "quote_volume": 4137918.36255, "trades": 32962, "taker_buy_base": 11730821.7, "taker_buy_quote": 2042231.38077 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1702, "high": 0.1706, "low": 0.1623, "close": 0.1627, "volume": 64428200.2, "close_time": 1765425599999, "quote_volume": 10717801.93479, "trades": 56700, "taker_buy_base": 31965887.5, "taker_buy_quote": 5317133.02374 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1627, "high": 0.164, "low": 0.162, "close": 0.1625, "volume": 10411889.1, "close_time": 1765439999999, "quote_volume": 1696848.53512, "trades": 32298, "taker_buy_base": 5313162.5, "taker_buy_quote": 866303.71144 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1626, "high": 0.1645, "low": 0.1608, "close": 0.1608, "volume": 11520396.4, "close_time": 1765454399999, "quote_volume": 1868945.1223, "trades": 18243, "taker_buy_base": 5441438.6, "taker_buy_quote": 883490.9889 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1608, "high": 0.1626, "low": 0.1594, "close": 0.1602, "volume": 14383525.3, "close_time": 1765468799999, "quote_volume": 2317980.74478, "trades": 21129, "taker_buy_base": 7046049.3, "taker_buy_quote": 1135603.0781 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1601, "high": 0.1639, "low": 0.1588, "close": 0.161, "volume": 11943156.1, "close_time": 1765483199999, "quote_volume": 1926825.34767, "trades": 18192, "taker_buy_base": 6008170.6, "taker_buy_quote": 969407.40848 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.161, "high": 0.1665, "low": 0.1606, "close": 0.1633, "volume": 12601627.9, "close_time": 1765497599999, "quote_volume": 2064704.00561, "trades": 16825, "taker_buy_base": 5988733.2, "taker_buy_quote": 981095.56958 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1633, "high": 0.1638, "low": 0.1591, "close": 0.161, "volume": 8830947.1, "close_time": 1765511999999, "quote_volume": 1422312.32932, "trades": 12678, "taker_buy_base": 3758718.6, "taker_buy_quote": 605909.79705 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1609, "high": 0.1623, "low": 0.1594, "close": 0.1609, "volume": 6430947.9, "close_time": 1765526399999, "quote_volume": 1034788.62652, "trades": 11666, "taker_buy_base": 3168007.8, "taker_buy_quote": 510040.34212 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1608, "high": 0.1609, "low": 0.1579, "close": 0.1597, "volume": 18317797.0, "close_time": 1765540799999, "quote_volume": 2916399.9849, "trades": 15548, "taker_buy_base": 8543974.9, "taker_buy_quote": 1360801.30395 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1597, "high": 0.161, "low": 0.149, "close": 0.1507, "volume": 39495426.8, "close_time": 1765555199999, "quote_volume": 6088887.7981, "trades": 44641, "taker_buy_base": 18971606.1, "taker_buy_quote": 2924111.50234 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1506, "high": 0.1514, "low": 0.1453, "close": 0.1461, "volume": 42936598.9, "close_time": 1765569599999, "quote_volume": 6370487.70167, "trades": 38025, "taker_buy_base": 18566742.2, "taker_buy_quote": 2759677.87301 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1462, "high": 0.1491, "low": 0.1458, "close": 0.1485, "volume": 9461473.4, "close_time": 1765583999999, "quote_volume": 1394884.42298, "trades": 11571, "taker_buy_base": 4946361.5, "taker_buy_quote": 729145.24406 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1485, "high": 0.1488, "low": 0.1462, "close": 0.1468, "volume": 9632318.0, "close_time": 1765598399999, "quote_volume": 1420147.73294, "trades": 10050, "taker_buy_base": 4435787.7, "taker_buy_quote": 654185.62215 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1469, "high": 0.154, "low": 0.1446, "close": 0.1524, "volume": 43257188.0, "close_time": 1765612799999, "quote_volume": 6507986.19981, "trades": 28246, "taker_buy_base": 24806201.3, "taker_buy_quote": 3735173.8793 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1524, "high": 0.1621, "low": 0.1512, "close": 0.1617, "volume": 64833992.1, "close_time": 1765627199999, "quote_volume": 10068537.03588, "trades": 42579, "taker_buy_base": 37677726.6, "taker_buy_quote": 5856770.70759 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1618, "high": 0.1618, "low": 0.1538, "close": 0.1551, "volume": 33250641.5, "close_time": 1765641599999, "quote_volume": 5235086.83557, "trades": 32039, "taker_buy_base": 16964624.9, "taker_buy_quote": 2672267.96018 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1551, "high": 0.1576, "low": 0.1541, "close": 0.156, "volume": 12272520.3, "close_time": 1765655999999, "quote_volume": 1909391.15581, "trades": 17815, "taker_buy_base": 7129332.9, "taker_buy_quote": 1109229.5364 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.156, "high": 0.1568, "low": 0.1539, "close": 0.1559, "volume": 10058058.9, "close_time": 1765670399999, "quote_volume": 1562906.38142, "trades": 10766, "taker_buy_base": 5677569.2, "taker_buy_quote": 882440.31146 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1559, "high": 0.1605, "low": 0.1542, "close": 0.159, "volume": 54750621.5, "close_time": 1765684799999, "quote_volume": 8607225.29949, "trades": 42957, "taker_buy_base": 32016460.5, "taker_buy_quote": 5031602.31441 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1591, "high": 0.1603, "low": 0.1526, "close": 0.1535, "volume": 45030255.2, "close_time": 1765699199999, "quote_volume": 7002083.95201, "trades": 35170, "taker_buy_base": 27301767.1, "taker_buy_quote": 4245483.81481 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1534, "high": 0.1542, "low": 0.1499, "close": 0.1528, "volume": 28636195.9, "close_time": 1765713599999, "quote_volume": 4343405.62346, "trades": 23553, "taker_buy_base": 15500274.6, "taker_buy_quote": 2350999.10138 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1528, "high": 0.159, "low": 0.152, "close": 0.1549, "volume": 47622022.9, "close_time": 1765727999999, "quote_volume": 7408175.87543, "trades": 32799, "taker_buy_base": 26835293.4, "taker_buy_quote": 4176828.53878 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1549, "high": 0.1559, "low": 0.1513, "close": 0.1518, "volume": 12191796.4, "close_time": 1765742399999, "quote_volume": 1877099.34328, "trades": 12605, "taker_buy_base": 5925824.1, "taker_buy_quote": 912783.06909 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1518, "high": 0.1522, "low": 0.15, "close": 0.1513, "volume": 17838329.7, "close_time": 1765756799999, "quote_volume": 2696655.67646, "trades": 17582, "taker_buy_base": 10094783.0, "taker_buy_quote": 1526336.34892 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1514, "high": 0.1551, "low": 0.1413, "close": 0.1436, "volume": 92875431.6, "close_time": 1765771199999, "quote_volume": 13549248.01879, "trades": 52262, "taker_buy_base": 50128671.6, "taker_buy_quote": 7315264.51735 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1435, "high": 0.1467, "low": 0.1434, "close": 0.145, "volume": 15984669.4, "close_time": 1765785599999, "quote_volume": 2315478.79368, "trades": 24662, "taker_buy_base": 8535909.0, "taker_buy_quote": 1236890.38957 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1449, "high": 0.1456, "low": 0.1417, "close": 0.1441, "volume": 52383859.1, "close_time": 1765799999999, "quote_volume": 7505381.91456, "trades": 71201, "taker_buy_base": 22433033.6, "taker_buy_quote": 3216019.04291 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1441, "high": 0.1442, "low": 0.1357, "close": 0.1374, "volume": 54002678.4, "close_time": 1765814399999, "quote_volume": 7553108.40485, "trades": 52505, "taker_buy_base": 23101553.3, "taker_buy_quote": 3228334.85635 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1374, "high": 0.1376, "low": 0.1317, "close": 0.1346, "volume": 31997027.8, "close_time": 1765828799999, "quote_volume": 4300143.0743, "trades": 29971, "taker_buy_base": 16014972.3, "taker_buy_quote": 2152638.05775 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1345, "high": 0.1359, "low": 0.1332, "close": 0.1354, "volume": 12585853.4, "close_time": 1765843199999, "quote_volume": 1693841.61392, "trades": 11637, "taker_buy_base": 5740184.8, "taker_buy_quote": 772689.38043 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1354, "high": 0.1354, "low": 0.1304, "close": 0.1336, "volume": 17341461.0, "close_time": 1765857599999, "quote_volume": 2298397.21287, "trades": 17349, "taker_buy_base": 8081487.9, "taker_buy_quote": 1071140.82275 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1335, "high": 0.135, "low": 0.1317, "close": 0.1323, "volume": 22304466.7, "close_time": 1765871999999, "quote_volume": 2979210.31533, "trades": 34086, "taker_buy_base": 11175251.8, "taker_buy_quote": 1493503.02149 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1324, "high": 0.1359, "low": 0.1319, "close": 0.1351, "volume": 33236271.6, "close_time": 1765886399999, "quote_volume": 4453884.58247, "trades": 40822, "taker_buy_base": 16457990.3, "taker_buy_quote": 2205906.8595 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1351, "high": 0.1358, "low": 0.1322, "close": 0.1352, "volume": 40041236.4, "close_time": 1765900799999, "quote_volume": 5369922.9751, "trades": 48909, "taker_buy_base": 20014101.9, "taker_buy_quote": 2685216.35008 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1351, "high": 0.136, "low": 0.1317, "close": 0.133, "volume": 38254149.7, "close_time": 1765915199999, "quote_volume": 5101392.99437, "trades": 28646, "taker_buy_base": 19035411.1, "taker_buy_quote": 2539017.60961 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1329, "high": 0.1345, "low": 0.1322, "close": 0.1335, "volume": 31488850.3, "close_time": 1765929599999, "quote_volume": 4196205.16692, "trades": 32585, "taker_buy_base": 15956217.7, "taker_buy_quote": 2126371.52967 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1334, "high": 0.1338, "low": 0.1305, "close": 0.1311, "volume": 31352684.5, "close_time": 1765943999999, "quote_volume": 4140388.43502, "trades": 31339, "taker_buy_base": 15363004.2, "taker_buy_quote": 2029554.01209 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.131, "high": 0.1314, "low": 0.126, "close": 0.1297, "volume": 51821608.4, "close_time": 1765958399999, "quote_volume": 6679988.78688, "trades": 44222, "taker_buy_base": 23631686.1, "taker_buy_quote": 3050552.01031 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1296, "high": 0.1308, "low": 0.1282, "close": 0.1307, "volume": 33499211.3, "close_time": 1765972799999, "quote_volume": 4324730.34245, "trades": 37212, "taker_buy_base": 17750818.7, "taker_buy_quote": 2292287.98355 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1308, "high": 0.1338, "low": 0.1276, "close": 0.1292, "volume": 43528451.6, "close_time": 1765987199999, "quote_volume": 5686452.4339, "trades": 50235, "taker_buy_base": 22404461.3, "taker_buy_quote": 2927901.60467 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1293, "high": 0.1303, "low": 0.1223, "close": 0.1238, "volume": 53911616.0, "close_time": 1766001599999, "quote_volume": 6776360.4398, "trades": 59403, "taker_buy_base": 25961168.5, "taker_buy_quote": 3261119.70592 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1237, "high": 0.1265, "low": 0.1233, "close": 0.1253, "volume": 35303986.1, "close_time": 1766015999999, "quote_volume": 4412534.66217, "trades": 31332, "taker_buy_base": 19832434.5, "taker_buy_quote": 2478741.28184 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1253, "high": 0.1254, "low": 0.1211, "close": 0.1215, "volume": 44055378.1, "close_time": 1766030399999, "quote_volume": 5406467.45779, "trades": 45484, "taker_buy_base": 21362819.0, "taker_buy_quote": 2622066.05932 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1214, "high": 0.1224, "low": 0.1187, "close": 0.1196, "volume": 33658623.5, "close_time": 1766044799999, "quote_volume": 4052650.74067, "trades": 33667, "taker_buy_base": 17220162.4, "taker_buy_quote": 2073757.59594 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1195, "high": 0.1257, "low": 0.1193, "close": 0.1254, "volume": 56297499.5, "close_time": 1766059199999, "quote_volume": 6930276.73267, "trades": 43642, "taker_buy_base": 28871007.4, "taker_buy_quote": 3557009.04168 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1254, "high": 0.1279, "low": 0.1237, "close": 0.126, "volume": 55794429.9, "close_time": 1766073599999, "quote_volume": 7015014.65164, "trades": 40203, "taker_buy_base": 29016757.4, "taker_buy_quote": 3648893.19921 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.126, "high": 0.1262, "low": 0.1152, "close": 0.1153, "volume": 61630547.8, "close_time": 1766087999999, "quote_volume": 7390096.233, "trades": 41316, "taker_buy_base": 30041498.4, "taker_buy_quote": 3602759.08386 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1154, "high": 0.12, "low": 0.1152, "close": 0.1192, "volume": 18414641.9, "close_time": 1766102399999, "quote_volume": 2175852.45092, "trades": 20958, "taker_buy_base": 9795017.0, "taker_buy_quote": 1157183.73036 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1192, "high": 0.1233, "low": 0.1152, "close": 0.1217, "volume": 30826261.6, "close_time": 1766116799999, "quote_volume": 3687122.89993, "trades": 34491, "taker_buy_base": 16258688.3, "taker_buy_quote": 1946536.6512 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1217, "high": 0.1252, "low": 0.121, "close": 0.123, "volume": 47767324.7, "close_time": 1766131199999, "quote_volume": 5878130.82167, "trades": 31357, "taker_buy_base": 25747769.7, "taker_buy_quote": 3168534.41104 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.123, "high": 0.1266, "low": 0.1218, "close": 0.1259, "volume": 37413897.5, "close_time": 1766145599999, "quote_volume": 4625301.50379, "trades": 24217, "taker_buy_base": 21915617.6, "taker_buy_quote": 2709571.62952 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.126, "high": 0.128, "low": 0.1244, "close": 0.1262, "volume": 26598962.2, "close_time": 1766159999999, "quote_volume": 3346545.28507, "trades": 22801, "taker_buy_base": 12707495.3, "taker_buy_quote": 1600030.8704 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1262, "high": 0.1348, "low": 0.1259, "close": 0.1344, "volume": 42820345.6, "close_time": 1766174399999, "quote_volume": 5551676.42301, "trades": 33191, "taker_buy_base": 22059414.3, "taker_buy_quote": 2861153.11095 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1345, "high": 0.1387, "low": 0.1302, "close": 0.1312, "volume": 47437957.9, "close_time": 1766188799999, "quote_volume": 6342261.89682, "trades": 36760, "taker_buy_base": 23356053.5, "taker_buy_quote": 3126532.06546 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1312, "high": 0.1321, "low": 0.1293, "close": 0.1295, "volume": 8978620.3, "close_time": 1766203199999, "quote_volume": 1173686.37381, "trades": 9039, "taker_buy_base": 4709291.4, "taker_buy_quote": 616151.74095 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1295, "high": 0.1308, "low": 0.1285, "close": 0.1301, "volume": 6683145.7, "close_time": 1766217599999, "quote_volume": 867186.37536, "trades": 6894, "taker_buy_base": 3188232.3, "taker_buy_quote": 413764.55126 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1301, "high": 0.1322, "low": 0.1299, "close": 0.132, "volume": 9141026.3, "close_time": 1766231999999, "quote_volume": 1198337.60494, "trades": 8196, "taker_buy_base": 4580924.6, "taker_buy_quote": 600627.19041 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.132, "high": 0.1323, "low": 0.1286, "close": 0.129, "volume": 15824061.0, "close_time": 1766246399999, "quote_volume": 2061598.62742, "trades": 11469, "taker_buy_base": 7156128.0, "taker_buy_quote": 931943.1971 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1291, "high": 0.1404, "low": 0.1289, "close": 0.1396, "volume": 25902404.2, "close_time": 1766260799999, "quote_volume": 3523179.01388, "trades": 25114, "taker_buy_base": 15437370.7, "taker_buy_quote": 2103531.71634 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1396, "high": 0.1426, "low": 0.1353, "close": 0.1369, "volume": 22278591.6, "close_time": 1766275199999, "quote_volume": 3090113.7495, "trades": 22683, "taker_buy_base": 11963829.0, "taker_buy_quote": 1659434.82143 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1369, "high": 0.1369, "low": 0.1306, "close": 0.1324, "volume": 17176773.3, "close_time": 1766289599999, "quote_volume": 2282826.23033, "trades": 13878, "taker_buy_base": 6847860.0, "taker_buy_quote": 910950.36913 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1324, "high": 0.134, "low": 0.1321, "close": 0.1332, "volume": 9199978.4, "close_time": 1766303999999, "quote_volume": 1224501.05977, "trades": 8179, "taker_buy_base": 4879811.1, "taker_buy_quote": 649540.20077 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1332, "high": 0.1346, "low": 0.1311, "close": 0.1311, "volume": 8880359.8, "close_time": 1766318399999, "quote_volume": 1179042.73738, "trades": 10611, "taker_buy_base": 4752328.5, "taker_buy_quote": 630608.52715 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1311, "high": 0.1337, "low": 0.127, "close": 0.1284, "volume": 26070209.0, "close_time": 1766332799999, "quote_volume": 3380131.5735, "trades": 24635, "taker_buy_base": 12651613.5, "taker_buy_quote": 1642144.36053 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1284, "high": 0.1312, "low": 0.1278, "close": 0.1295, "volume": 13899065.5, "close_time": 1766347199999, "quote_volume": 1796135.63907, "trades": 13760, "taker_buy_base": 6822416.2, "taker_buy_quote": 883219.22724 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1294, "high": 0.131, "low": 0.1273, "close": 0.1293, "volume": 10007861.3, "close_time": 1766361599999, "quote_volume": 1288444.37415, "trades": 9275, "taker_buy_base": 5270931.1, "taker_buy_quote": 679145.98864 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1293, "high": 0.1332, "low": 0.1278, "close": 0.1311, "volume": 13768954.3, "close_time": 1766375999999, "quote_volume": 1792180.38098, "trades": 19201, "taker_buy_base": 7488127.7, "taker_buy_quote": 974806.21203 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1312, "high": 0.1346, "low": 0.1307, "close": 0.1335, "volume": 12787361.6, "close_time": 1766390399999, "quote_volume": 1698931.11895, "trades": 16381, "taker_buy_base": 6175920.9, "taker_buy_quote": 820721.69315 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1335, "high": 0.1365, "low": 0.1322, "close": 0.1341, "volume": 26645878.2, "close_time": 1766404799999, "quote_volume": 3573586.24579, "trades": 23806, "taker_buy_base": 11348895.6, "taker_buy_quote": 1523084.07607 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1342, "high": 0.1349, "low": 0.1309, "close": 0.1323, "volume": 19761748.9, "close_time": 1766419199999, "quote_volume": 2623452.58999, "trades": 24719, "taker_buy_base": 8357490.1, "taker_buy_quote": 1109684.7871 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1323, "high": 0.1371, "low": 0.1278, "close": 0.1285, "volume": 29420553.9, "close_time": 1766433599999, "quote_volume": 3918152.75167, "trades": 30051, "taker_buy_base": 13231147.1, "taker_buy_quote": 1764614.61865 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1284, "high": 0.1295, "low": 0.1266, "close": 0.1284, "volume": 13543045.3, "close_time": 1766447999999, "quote_volume": 1735469.21129, "trades": 16737, "taker_buy_base": 6858265.3, "taker_buy_quote": 878404.96513 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1249, "close": 0.1255, "volume": 17809140.4, "close_time": 1766462399999, "quote_volume": 2251510.40154, "trades": 16007, "taker_buy_base": 7408638.9, "taker_buy_quote": 935922.62623 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1255, "high": 0.1257, "low": 0.1236, "close": 0.1249, "volume": 9433472.8, "close_time": 1766476799999, "quote_volume": 1175908.29192, "trades": 11745, "taker_buy_base": 4473496.1, "taker_buy_quote": 557698.91594 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1249, "high": 0.1266, "low": 0.1233, "close": 0.1258, "volume": 9298449.8, "close_time": 1766491199999, "quote_volume": 1159029.07741, "trades": 10376, "taker_buy_base": 4549351.4, "taker_buy_quote": 567477.02935 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1257, "high": 0.1278, "low": 0.1217, "close": 0.126, "volume": 21951285.5, "close_time": 1766505599999, "quote_volume": 2736903.93406, "trades": 26824, "taker_buy_base": 10715477.0, "taker_buy_quote": 1337533.98956 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.126, "high": 0.1315, "low": 0.1259, "close": 0.1313, "volume": 18708796.4, "close_time": 1766519999999, "quote_volume": 2416011.77124, "trades": 21819, "taker_buy_base": 9635599.8, "taker_buy_quote": 1244187.99348 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1313, "high": 0.1335, "low": 0.1298, "close": 0.1301, "volume": 18680884.8, "close_time": 1766534399999, "quote_volume": 2465065.72405, "trades": 17770, "taker_buy_base": 9582771.3, "taker_buy_quote": 1264835.8369 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1301, "high": 0.1315, "low": 0.1259, "close": 0.1282, "volume": 11052248.0, "close_time": 1766548799999, "quote_volume": 1422853.99803, "trades": 11504, "taker_buy_base": 5311214.1, "taker_buy_quote": 683963.28365 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1282, "high": 0.1293, "low": 0.1253, "close": 0.1275, "volume": 13322262.3, "close_time": 1766563199999, "quote_volume": 1699249.7281, "trades": 11591, "taker_buy_base": 6375365.5, "taker_buy_quote": 813792.95139 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1275, "high": 0.1341, "low": 0.126, "close": 0.1293, "volume": 26511087.5, "close_time": 1766577599999, "quote_volume": 3477378.98043, "trades": 26438, "taker_buy_base": 14308607.8, "taker_buy_quote": 1876855.15293 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1293, "high": 0.1299, "low": 0.1259, "close": 0.1289, "volume": 19335414.1, "close_time": 1766591999999, "quote_volume": 2470359.61439, "trades": 24752, "taker_buy_base": 9187853.4, "taker_buy_quote": 1174158.01841 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1289, "high": 0.1311, "low": 0.1283, "close": 0.1301, "volume": 10381947.8, "close_time": 1766606399999, "quote_volume": 1348415.16249, "trades": 14190, "taker_buy_base": 5062377.7, "taker_buy_quote": 657418.05044 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1302, "high": 0.1363, "low": 0.13, "close": 0.1331, "volume": 14338948.3, "close_time": 1766620799999, "quote_volume": 1909955.02507, "trades": 16514, "taker_buy_base": 6342063.9, "taker_buy_quote": 844273.3239 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1332, "high": 0.1352, "low": 0.1325, "close": 0.1337, "volume": 17366314.3, "close_time": 1766635199999, "quote_volume": 2322836.43035, "trades": 15439, "taker_buy_base": 8685800.7, "taker_buy_quote": 1161962.10272 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1337, "high": 0.1368, "low": 0.1327, "close": 0.1363, "volume": 22113034.3, "close_time": 1766649599999, "quote_volume": 2988147.30949, "trades": 14009, "taker_buy_base": 13057268.4, "taker_buy_quote": 1764767.36713 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1363, "high": 0.141, "low": 0.1349, "close": 0.1405, "volume": 22450382.6, "close_time": 1766663999999, "quote_volume": 3086994.30968, "trades": 22255, "taker_buy_base": 10772983.5, "taker_buy_quote": 1481625.42055 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1405, "high": 0.1431, "low": 0.1379, "close": 0.1414, "volume": 28231519.5, "close_time": 1766678399999, "quote_volume": 3966264.67526, "trades": 36339, "taker_buy_base": 13973443.6, "taker_buy_quote": 1962604.89583 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1414, "high": 0.144, "low": 0.14, "close": 0.1412, "volume": 14133775.4, "close_time": 1766692799999, "quote_volume": 2002715.69132, "trades": 22115, "taker_buy_base": 6242045.0, "taker_buy_quote": 884807.15363 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1412, "high": 0.1417, "low": 0.1328, "close": 0.1333, "volume": 23798822.3, "close_time": 1766707199999, "quote_volume": 3269851.92893, "trades": 24468, "taker_buy_base": 10837602.6, "taker_buy_quote": 1489499.49445 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1332, "high": 0.1369, "low": 0.1318, "close": 0.1352, "volume": 18251958.5, "close_time": 1766721599999, "quote_volume": 2458249.19328, "trades": 26516, "taker_buy_base": 9704034.3, "taker_buy_quote": 1308156.24784 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1353, "high": 0.1368, "low": 0.1339, "close": 0.1343, "volume": 10883219.3, "close_time": 1766735999999, "quote_volume": 1471278.81209, "trades": 13473, "taker_buy_base": 4836773.7, "taker_buy_quote": 654117.3953 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1343, "high": 0.1395, "low": 0.1332, "close": 0.1391, "volume": 24259932.7, "close_time": 1766750399999, "quote_volume": 3302602.79248, "trades": 20518, "taker_buy_base": 14103810.9, "taker_buy_quote": 1919323.50351 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1391, "high": 0.14, "low": 0.1345, "close": 0.1358, "volume": 18187233.0, "close_time": 1766764799999, "quote_volume": 2501092.38188, "trades": 26401, "taker_buy_base": 9069471.3, "taker_buy_quote": 1247568.21294 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1358, "high": 0.1428, "low": 0.1358, "close": 0.1412, "volume": 22949593.6, "close_time": 1766779199999, "quote_volume": 3190905.83335, "trades": 27629, "taker_buy_base": 12787875.2, "taker_buy_quote": 1777986.90338 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1412, "high": 0.1432, "low": 0.1375, "close": 0.1398, "volume": 14516079.7, "close_time": 1766793599999, "quote_volume": 2035300.87567, "trades": 14668, "taker_buy_base": 7939114.9, "taker_buy_quote": 1112069.93824 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1398, "high": 0.143, "low": 0.1391, "close": 0.1426, "volume": 7356643.5, "close_time": 1766807999999, "quote_volume": 1037015.2552, "trades": 11326, "taker_buy_base": 3477526.2, "taker_buy_quote": 490148.44452 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1425, "high": 0.1489, "low": 0.1416, "close": 0.1476, "volume": 23379589.8, "close_time": 1766822399999, "quote_volume": 3410347.41373, "trades": 26045, "taker_buy_base": 12636625.8, "taker_buy_quote": 1841434.12615 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1477, "high": 0.155, "low": 0.1471, "close": 0.1503, "volume": 35658044.0, "close_time": 1766836799999, "quote_volume": 5388861.84939, "trades": 45384, "taker_buy_base": 18331262.3, "taker_buy_quote": 2771180.77461 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1502, "high": 0.1513, "low": 0.1463, "close": 0.1506, "volume": 17813542.9, "close_time": 1766851199999, "quote_volume": 2646351.83988, "trades": 23327, "taker_buy_base": 7972569.7, "taker_buy_quote": 1185208.83223 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1506, "high": 0.1533, "low": 0.1488, "close": 0.1519, "volume": 14920858.5, "close_time": 1766865599999, "quote_volume": 2249582.76745, "trades": 17689, "taker_buy_base": 8134642.0, "taker_buy_quote": 1225472.74891 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1519, "high": 0.1547, "low": 0.1512, "close": 0.1532, "volume": 10829835.5, "close_time": 1766879999999, "quote_volume": 1659402.68066, "trades": 13435, "taker_buy_base": 5993148.8, "taker_buy_quote": 918313.09982 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1532, "high": 0.1555, "low": 0.1485, "close": 0.15, "volume": 21252138.7, "close_time": 1766894399999, "quote_volume": 3208810.67505, "trades": 17316, "taker_buy_base": 10624748.4, "taker_buy_quote": 1605370.22507 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1499, "high": 0.151, "low": 0.147, "close": 0.1477, "volume": 9104274.9, "close_time": 1766908799999, "quote_volume": 1354447.72855, "trades": 12411, "taker_buy_base": 3980253.3, "taker_buy_quote": 592261.88272 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1478, "high": 0.163, "low": 0.1474, "close": 0.1614, "volume": 63596037.5, "close_time": 1766923199999, "quote_volume": 9938354.71358, "trades": 57264, "taker_buy_base": 33476530.9, "taker_buy_quote": 5222409.7987 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1614, "high": 0.1648, "low": 0.1535, "close": 0.1558, "volume": 42884426.3, "close_time": 1766937599999, "quote_volume": 6781236.69069, "trades": 52942, "taker_buy_base": 19771200.2, "taker_buy_quote": 3130853.58929 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1558, "high": 0.1584, "low": 0.1539, "close": 0.1543, "volume": 12345566.3, "close_time": 1766951999999, "quote_volume": 1929225.42006, "trades": 21606, "taker_buy_base": 6075843.1, "taker_buy_quote": 950003.08083 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1542, "high": 0.1562, "low": 0.1536, "close": 0.1555, "volume": 11137014.8, "close_time": 1766966399999, "quote_volume": 1727570.76776, "trades": 14714, "taker_buy_base": 5794531.8, "taker_buy_quote": 898820.7205 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1556, "high": 0.1704, "low": 0.1546, "close": 0.1664, "volume": 49264874.4, "close_time": 1766980799999, "quote_volume": 8044801.08957, "trades": 60905, "taker_buy_base": 27802894.7, "taker_buy_quote": 4536632.46125 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1664, "high": 0.1668, "low": 0.1611, "close": 0.163, "volume": 21476281.1, "close_time": 1766995199999, "quote_volume": 3527045.96185, "trades": 29905, "taker_buy_base": 10313725.1, "taker_buy_quote": 1694744.44779 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1631, "high": 0.1661, "low": 0.1616, "close": 0.1631, "volume": 21107535.2, "close_time": 1767009599999, "quote_volume": 3458816.69708, "trades": 29294, "taker_buy_base": 10525116.2, "taker_buy_quote": 1725387.24826 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1631, "high": 0.1643, "low": 0.1578, "close": 0.1587, "volume": 33822730.6, "close_time": 1767023999999, "quote_volume": 5433519.62468, "trades": 44656, "taker_buy_base": 16155541.2, "taker_buy_quote": 2597289.33621 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1587, "high": 0.1615, "low": 0.1572, "close": 0.1597, "volume": 22473600.4, "close_time": 1767038399999, "quote_volume": 3586439.57569, "trades": 31141, "taker_buy_base": 12227854.4, "taker_buy_quote": 1951523.98402 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1596, "high": 0.1611, "low": 0.1557, "close": 0.1584, "volume": 16002144.9, "close_time": 1767052799999, "quote_volume": 2538421.96979, "trades": 20349, "taker_buy_base": 7542080.1, "taker_buy_quote": 1196594.922 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1584, "high": 0.1592, "low": 0.1519, "close": 0.1527, "volume": 23424576.9, "close_time": 1767067199999, "quote_volume": 3619516.0777, "trades": 29342, "taker_buy_base": 9805681.9, "taker_buy_quote": 1514883.60907 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1527, "high": 0.1537, "low": 0.1504, "close": 0.1511, "volume": 10381533.9, "close_time": 1767081599999, "quote_volume": 1577462.20524, "trades": 17237, "taker_buy_base": 4639182.2, "taker_buy_quote": 705075.50732 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1512, "high": 0.1544, "low": 0.151, "close": 0.1527, "volume": 11049613.0, "close_time": 1767095999999, "quote_volume": 1689274.60904, "trades": 16086, "taker_buy_base": 5737943.7, "taker_buy_quote": 877336.41965 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1528, "high": 0.1536, "low": 0.1489, "close": 0.1517, "volume": 14809891.8, "close_time": 1767110399999, "quote_volume": 2239660.14403, "trades": 21181, "taker_buy_base": 6931221.0, "taker_buy_quote": 1048087.73823 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1518, "high": 0.1528, "low": 0.1485, "close": 0.1525, "volume": 12054941.9, "close_time": 1767124799999, "quote_volume": 1808392.2277, "trades": 14899, "taker_buy_base": 6359991.7, "taker_buy_quote": 954332.43791 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1525, "high": 0.1648, "low": 0.1511, "close": 0.1641, "volume": 26023574.3, "close_time": 1767139199999, "quote_volume": 4137454.56175, "trades": 30389, "taker_buy_base": 14312741.4, "taker_buy_quote": 2280974.1625 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.164, "high": 0.1727, "low": 0.1634, "close": 0.1698, "volume": 40588394.8, "close_time": 1767153599999, "quote_volume": 6837723.77274, "trades": 48639, "taker_buy_base": 22435092.7, "taker_buy_quote": 3774522.25058 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1697, "high": 0.1775, "low": 0.1694, "close": 0.1764, "volume": 35184317.5, "close_time": 1767167999999, "quote_volume": 6141557.8046, "trades": 42795, "taker_buy_base": 18254796.4, "taker_buy_quote": 3187754.17855 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1764, "high": 0.1766, "low": 0.1686, "close": 0.1695, "volume": 31558504.9, "close_time": 1767182399999, "quote_volume": 5449900.24757, "trades": 38502, "taker_buy_base": 14479760.9, "taker_buy_quote": 2501569.40837 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1694, "high": 0.1722, "low": 0.1645, "close": 0.1696, "volume": 27336281.9, "close_time": 1767196799999, "quote_volume": 4598722.8008, "trades": 37460, "taker_buy_base": 13962830.3, "taker_buy_quote": 2350309.75315 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1697, "high": 0.1702, "low": 0.1621, "close": 0.1623, "volume": 17067279.8, "close_time": 1767211199999, "quote_volume": 2825878.27431, "trades": 22860, "taker_buy_base": 7794523.2, "taker_buy_quote": 1290298.7231 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1623, "high": 0.1627, "low": 0.1579, "close": 0.1614, "volume": 16168517.8, "close_time": 1767225599999, "quote_volume": 2601056.27295, "trades": 20081, "taker_buy_base": 7978373.5, "taker_buy_quote": 1284042.43658 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1615, "high": 0.1719, "low": 0.16, "close": 0.1626, "volume": 34621529.9, "close_time": 1767239999999, "quote_volume": 5711706.32605, "trades": 42375, "taker_buy_base": 19449461.1, "taker_buy_quote": 3208428.17349 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1625, "high": 0.165, "low": 0.1607, "close": 0.1638, "volume": 9411017.0, "close_time": 1767254399999, "quote_volume": 1532453.23639, "trades": 15923, "taker_buy_base": 4699181.7, "taker_buy_quote": 765330.71042 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1638, "high": 0.1708, "low": 0.1636, "close": 0.1703, "volume": 16676708.1, "close_time": 1767268799999, "quote_volume": 2788951.89749, "trades": 18358, "taker_buy_base": 9392189.3, "taker_buy_quote": 1573294.81378 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1704, "high": 0.1743, "low": 0.1689, "close": 0.1723, "volume": 25913231.2, "close_time": 1767283199999, "quote_volume": 4447352.33873, "trades": 37965, "taker_buy_base": 12537671.1, "taker_buy_quote": 2152742.89152 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1724, "high": 0.1771, "low": 0.1705, "close": 0.1726, "volume": 17888492.7, "close_time": 1767297599999, "quote_volume": 3103423.77936, "trades": 23113, "taker_buy_base": 9648616.1, "taker_buy_quote": 1675474.46062 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1726, "high": 0.1741, "low": 0.1675, "close": 0.1711, "volume": 15811704.3, "close_time": 1767311999999, "quote_volume": 2704939.90999, "trades": 21051, "taker_buy_base": 8188117.8, "taker_buy_quote": 1401822.45912 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1711, "high": 0.172, "low": 0.1685, "close": 0.1715, "volume": 7866411.9, "close_time": 1767326399999, "quote_volume": 1337732.59851, "trades": 13949, "taker_buy_base": 4011829.4, "taker_buy_quote": 682285.97572 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1715, "high": 0.1858, "low": 0.1709, "close": 0.1812, "volume": 40674798.3, "close_time": 1767340799999, "quote_volume": 7309395.70247, "trades": 56762, "taker_buy_base": 22056811.8, "taker_buy_quote": 3959046.89151 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1812, "high": 0.1851, "low": 0.1784, "close": 0.182, "volume": 18856237.6, "close_time": 1767355199999, "quote_volume": 3425557.58684, "trades": 34456, "taker_buy_base": 10091949.9, "taker_buy_quote": 1833997.87304 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1819, "high": 0.1824, "low": 0.1756, "close": 0.1796, "volume": 28355312.2, "close_time": 1767369599999, "quote_volume": 5078197.4448, "trades": 41767, "taker_buy_base": 13506470.4, "taker_buy_quote": 2420227.17144 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1796, "high": 0.2016, "low": 0.1793, "close": 0.1949, "volume": 68862552.3, "close_time": 1767383999999, "quote_volume": 13324252.98081, "trades": 124847, "taker_buy_base": 39048896.5, "taker_buy_quote": 7560472.40038 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1949, "high": 0.1977, "low": 0.1917, "close": 0.1956, "volume": 15538077.4, "close_time": 1767398399999, "quote_volume": 3020610.45102, "trades": 30939, "taker_buy_base": 7738294.2, "taker_buy_quote": 1505082.9992 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1956, "high": 0.1979, "low": 0.1924, "close": 0.1932, "volume": 15946604.1, "close_time": 1767412799999, "quote_volume": 3104925.05144, "trades": 28739, "taker_buy_base": 8037082.0, "taker_buy_quote": 1565367.65348 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1932, "high": 0.1977, "low": 0.1856, "close": 0.1878, "volume": 24237385.4, "close_time": 1767427199999, "quote_volume": 4627895.69788, "trades": 35318, "taker_buy_base": 10695568.9, "taker_buy_quote": 2046861.83264 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1878, "high": 0.1917, "low": 0.1864, "close": 0.1877, "volume": 14749860.4, "close_time": 1767441599999, "quote_volume": 2786672.76747, "trades": 23046, "taker_buy_base": 7669832.5, "taker_buy_quote": 1448639.22164 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1876, "high": 0.1898, "low": 0.1865, "close": 0.1891, "volume": 12439385.0, "close_time": 1767455999999, "quote_volume": 2340070.20777, "trades": 16297, "taker_buy_base": 6602372.4, "taker_buy_quote": 1242483.86949 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.189, "high": 0.1917, "low": 0.188, "close": 0.191, "volume": 16781305.0, "close_time": 1767470399999, "quote_volume": 3180454.6406, "trades": 18427, "taker_buy_base": 8172193.8, "taker_buy_quote": 1549204.53671 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.191, "high": 0.2004, "low": 0.1898, "close": 0.1989, "volume": 15047531.3, "close_time": 1767484799999, "quote_volume": 2936957.49501, "trades": 25420, "taker_buy_base": 8505232.7, "taker_buy_quote": 1660922.76726 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.199, "high": 0.2017, "low": 0.1875, "close": 0.1889, "volume": 38610017.8, "close_time": 1767499199999, "quote_volume": 7427979.885, "trades": 42716, "taker_buy_base": 17518779.0, "taker_buy_quote": 3361959.39114 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1889, "high": 0.191, "low": 0.183, "close": 0.1874, "volume": 14775108.2, "close_time": 1767513599999, "quote_volume": 2766135.57363, "trades": 25941, "taker_buy_base": 7042380.0, "taker_buy_quote": 1319302.1609 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1874, "high": 0.1926, "low": 0.1851, "close": 0.1913, "volume": 15217728.7, "close_time": 1767527999999, "quote_volume": 2876481.79982, "trades": 24561, "taker_buy_base": 7725260.7, "taker_buy_quote": 1460724.93263 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1913, "high": 0.2025, "low": 0.19, "close": 0.2014, "volume": 29003675.4, "close_time": 1767542399999, "quote_volume": 5698671.03851, "trades": 47479, "taker_buy_base": 14066439.1, "taker_buy_quote": 2765804.01943 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2013, "high": 0.203, "low": 0.1883, "close": 0.191, "volume": 31236759.7, "close_time": 1767556799999, "quote_volume": 6150245.58774, "trades": 47883, "taker_buy_base": 14965161.2, "taker_buy_quote": 2951886.6276 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.191, "high": 0.1963, "low": 0.1884, "close": 0.1928, "volume": 14509400.6, "close_time": 1767571199999, "quote_volume": 2783982.74025, "trades": 26419, "taker_buy_base": 7062476.5, "taker_buy_quote": 1355496.90019 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1927, "high": 0.2014, "low": 0.1889, "close": 0.1973, "volume": 22342991.8, "close_time": 1767585599999, "quote_volume": 4390875.23408, "trades": 43046, "taker_buy_base": 12104934.4, "taker_buy_quote": 2381550.49121 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1973, "high": 0.1976, "low": 0.1883, "close": 0.191, "volume": 15171381.2, "close_time": 1767599999999, "quote_volume": 2898692.72823, "trades": 29844, "taker_buy_base": 7294176.9, "taker_buy_quote": 1394216.98265 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1909, "high": 0.1913, "low": 0.186, "close": 0.1894, "volume": 8076900.1, "close_time": 1767614399999, "quote_volume": 1524510.91876, "trades": 19607, "taker_buy_base": 3903045.5, "taker_buy_quote": 736803.39887 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1894, "high": 0.1912, "low": 0.186, "close": 0.1899, "volume": 7586995.3, "close_time": 1767628799999, "quote_volume": 1427319.04399, "trades": 22459, "taker_buy_base": 3728879.8, "taker_buy_quote": 701994.76845 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1899, "high": 0.1938, "low": 0.1856, "close": 0.1898, "volume": 13745889.0, "close_time": 1767643199999, "quote_volume": 2607102.34606, "trades": 31092, "taker_buy_base": 7496694.8, "taker_buy_quote": 1424039.8829 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1898, "high": 0.1995, "low": 0.1877, "close": 0.1898, "volume": 22628446.0, "close_time": 1767657599999, "quote_volume": 4368514.23669, "trades": 36069, "taker_buy_base": 10748643.6, "taker_buy_quote": 2077645.40192 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1899, "high": 0.1969, "low": 0.1868, "close": 0.192, "volume": 15369939.3, "close_time": 1767671999999, "quote_volume": 2944708.9157, "trades": 24931, "taker_buy_base": 7941779.8, "taker_buy_quote": 1520768.15393 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1919, "high": 0.1944, "low": 0.1875, "close": 0.1895, "volume": 18024333.9, "close_time": 1767686399999, "quote_volume": 3436483.45644, "trades": 22319, "taker_buy_base": 10330085.1, "taker_buy_quote": 1969408.86084 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1896, "high": 0.198, "low": 0.1895, "close": 0.1975, "volume": 13090249.4, "close_time": 1767700799999, "quote_volume": 2542498.66896, "trades": 18143, "taker_buy_base": 6418486.7, "taker_buy_quote": 1246874.24437 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1974, "high": 0.2048, "low": 0.1958, "close": 0.2011, "volume": 51646367.9, "close_time": 1767715199999, "quote_volume": 10375095.23436, "trades": 53583, "taker_buy_base": 27160655.2, "taker_buy_quote": 5455416.19344 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2011, "high": 0.205, "low": 0.189, "close": 0.2006, "volume": 53276743.8, "close_time": 1767729599999, "quote_volume": 10506845.4501, "trades": 64542, "taker_buy_base": 26704462.5, "taker_buy_quote": 5272739.50299 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2006, "high": 0.2143, "low": 0.2005, "close": 0.2095, "volume": 47139692.4, "close_time": 1767743999999, "quote_volume": 9815673.71106, "trades": 62636, "taker_buy_base": 24938689.5, "taker_buy_quote": 5193750.2943 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2095, "high": 0.2095, "low": 0.1846, "close": 0.19, "volume": 56362203.5, "close_time": 1767758399999, "quote_volume": 10880876.637, "trades": 78732, "taker_buy_base": 27335403.5, "taker_buy_quote": 5275023.0629 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1901, "high": 0.1912, "low": 0.185, "close": 0.1894, "volume": 19588779.6, "close_time": 1767772799999, "quote_volume": 3672369.29668, "trades": 27180, "taker_buy_base": 9758726.9, "taker_buy_quote": 1830799.19368 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1895, "high": 0.1911, "low": 0.1846, "close": 0.1897, "volume": 18571420.2, "close_time": 1767787199999, "quote_volume": 3495117.58977, "trades": 25128, "taker_buy_base": 9328220.8, "taker_buy_quote": 1755494.49909 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1897, "high": 0.1899, "low": 0.1792, "close": 0.1832, "volume": 33150516.1, "close_time": 1767801599999, "quote_volume": 6081972.92334, "trades": 41867, "taker_buy_base": 17039832.5, "taker_buy_quote": 3126362.77218 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1832, "high": 0.1855, "low": 0.1773, "close": 0.1795, "volume": 18727812.9, "close_time": 1767815999999, "quote_volume": 3398492.52043, "trades": 24147, "taker_buy_base": 9588678.3, "taker_buy_quote": 1739314.01189 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1795, "high": 0.1831, "low": 0.1766, "close": 0.1788, "volume": 16771321.9, "close_time": 1767830399999, "quote_volume": 3016491.55464, "trades": 19735, "taker_buy_base": 8304037.3, "taker_buy_quote": 1494740.66706 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1789, "high": 0.18, "low": 0.1727, "close": 0.1736, "volume": 21518995.3, "close_time": 1767844799999, "quote_volume": 3805925.92335, "trades": 20873, "taker_buy_base": 9767123.0, "taker_buy_quote": 1731254.09982 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1737, "high": 0.1758, "low": 0.1702, "close": 0.1728, "volume": 14624764.4, "close_time": 1767859199999, "quote_volume": 2530468.69399, "trades": 18769, "taker_buy_base": 6786626.7, "taker_buy_quote": 1174393.23944 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1728, "high": 0.1736, "low": 0.1598, "close": 0.162, "volume": 36115997.9, "close_time": 1767873599999, "quote_volume": 5951341.03576, "trades": 32035, "taker_buy_base": 18198437.5, "taker_buy_quote": 2996162.28141 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1621, "high": 0.1684, "low": 0.1578, "close": 0.1682, "volume": 39932913.2, "close_time": 1767887999999, "quote_volume": 6491504.65891, "trades": 41119, "taker_buy_base": 20602294.2, "taker_buy_quote": 3354541.44822 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1682, "high": 0.17, "low": 0.165, "close": 0.1665, "volume": 14148149.4, "close_time": 1767902399999, "quote_volume": 2369318.72465, "trades": 19154, "taker_buy_base": 7030398.0, "taker_buy_quote": 1177467.48822 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1665, "high": 0.1666, "low": 0.1624, "close": 0.1653, "volume": 12696970.6, "close_time": 1767916799999, "quote_volume": 2086223.8159, "trades": 13564, "taker_buy_base": 5788292.8, "taker_buy_quote": 952039.51825 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1653, "high": 0.1727, "low": 0.1631, "close": 0.171, "volume": 18349079.5, "close_time": 1767931199999, "quote_volume": 3073348.44306, "trades": 19705, "taker_buy_base": 9131827.7, "taker_buy_quote": 1530128.67678 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.171, "high": 0.1727, "low": 0.1684, "close": 0.17, "volume": 10973206.5, "close_time": 1767945599999, "quote_volume": 1870233.5783, "trades": 12793, "taker_buy_base": 5360562.7, "taker_buy_quote": 913597.77537 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.17, "high": 0.1705, "low": 0.164, "close": 0.1663, "volume": 21530068.3, "close_time": 1767959999999, "quote_volume": 3598193.47277, "trades": 24370, "taker_buy_base": 10508373.5, "taker_buy_quote": 1757022.40447 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1662, "high": 0.1705, "low": 0.1647, "close": 0.1662, "volume": 18063420.6, "close_time": 1767974399999, "quote_volume": 3021613.45322, "trades": 24913, "taker_buy_base": 9337658.6, "taker_buy_quote": 1562603.43631 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1663, "high": 0.1751, "low": 0.1662, "close": 0.1695, "volume": 24283019.6, "close_time": 1767988799999, "quote_volume": 4151295.88889, "trades": 26636, "taker_buy_base": 12016892.8, "taker_buy_quote": 2055215.8839 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1695, "high": 0.1713, "low": 0.168, "close": 0.1693, "volume": 8223653.3, "close_time": 1768003199999, "quote_volume": 1394261.85162, "trades": 11110, "taker_buy_base": 3600262.5, "taker_buy_quote": 610667.89037 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1693, "high": 0.1693, "low": 0.1649, "close": 0.1661, "volume": 8967722.8, "close_time": 1768017599999, "quote_volume": 1500069.21619, "trades": 12525, "taker_buy_base": 3879812.5, "taker_buy_quote": 649504.24131 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1661, "high": 0.1663, "low": 0.1636, "close": 0.1663, "volume": 6619657.2, "close_time": 1768031999999, "quote_volume": 1091878.20178, "trades": 11087, "taker_buy_base": 2526069.6, "taker_buy_quote": 416635.84218 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1662, "high": 0.1675, "low": 0.1657, "close": 0.1664, "volume": 3272023.0, "close_time": 1768046399999, "quote_volume": 545097.70199, "trades": 5248, "taker_buy_base": 1896110.3, "taker_buy_quote": 315925.44443 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1664, "high": 0.1677, "low": 0.1637, "close": 0.1659, "volume": 7267035.7, "close_time": 1768060799999, "quote_volume": 1202229.41899, "trades": 7730, "taker_buy_base": 3860835.4, "taker_buy_quote": 638651.60319 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1659, "high": 0.1663, "low": 0.1613, "close": 0.1633, "volume": 7702084.0, "close_time": 1768075199999, "quote_volume": 1260333.26243, "trades": 9174, "taker_buy_base": 3705052.5, "taker_buy_quote": 606642.97346 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1634, "high": 0.1635, "low": 0.1587, "close": 0.1612, "volume": 7596121.3, "close_time": 1768089599999, "quote_volume": 1220836.46832, "trades": 7526, "taker_buy_base": 3029447.7, "taker_buy_quote": 487013.90665 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1612, "high": 0.1654, "low": 0.1605, "close": 0.164, "volume": 7575569.6, "close_time": 1768103999999, "quote_volume": 1238654.70775, "trades": 9202, "taker_buy_base": 4332063.1, "taker_buy_quote": 708434.95876 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1639, "high": 0.1642, "low": 0.1614, "close": 0.1622, "volume": 4871040.2, "close_time": 1768118399999, "quote_volume": 792956.02917, "trades": 6319, "taker_buy_base": 2372339.8, "taker_buy_quote": 386161.85238 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1622, "high": 0.165, "low": 0.1618, "close": 0.1642, "volume": 4562504.1, "close_time": 1768132799999, "quote_volume": 746286.38656, "trades": 6184, "taker_buy_base": 2408509.4, "taker_buy_quote": 393980.68807 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1642, "high": 0.1706, "low": 0.1637, "close": 0.1663, "volume": 15763439.7, "close_time": 1768147199999, "quote_volume": 2637662.81136, "trades": 16846, "taker_buy_base": 7981613.5, "taker_buy_quote": 1334351.96308 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1663, "high": 0.17, "low": 0.1661, "close": 0.1671, "volume": 8962019.9, "close_time": 1768161599999, "quote_volume": 1509485.77506, "trades": 11486, "taker_buy_base": 4792474.8, "taker_buy_quote": 807405.46847 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.167, "high": 0.167, "low": 0.1615, "close": 0.1649, "volume": 11182255.9, "close_time": 1768175999999, "quote_volume": 1836454.7151, "trades": 13624, "taker_buy_base": 5465656.2, "taker_buy_quote": 897318.51525 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1649, "high": 0.1669, "low": 0.1596, "close": 0.1629, "volume": 29218885.7, "close_time": 1768190399999, "quote_volume": 4763773.20284, "trades": 34254, "taker_buy_base": 11617423.2, "taker_buy_quote": 1896851.80713 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.163, "high": 0.1665, "low": 0.1605, "close": 0.1608, "volume": 10138972.2, "close_time": 1768204799999, "quote_volume": 1662027.13231, "trades": 14082, "taker_buy_base": 4943442.7, "taker_buy_quote": 810810.80123 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1607, "high": 0.1615, "low": 0.1562, "close": 0.1591, "volume": 13304271.7, "close_time": 1768219199999, "quote_volume": 2103721.19489, "trades": 16622, "taker_buy_base": 5939262.3, "taker_buy_quote": 939642.1673 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1591, "high": 0.1598, "low": 0.1548, "close": 0.1586, "volume": 13722760.7, "close_time": 1768233599999, "quote_volume": 2154043.07248, "trades": 20469, "taker_buy_base": 6801390.4, "taker_buy_quote": 1067774.72511 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1586, "high": 0.1622, "low": 0.156, "close": 0.1584, "volume": 15148988.1, "close_time": 1768247999999, "quote_volume": 2401362.27292, "trades": 19221, "taker_buy_base": 7922951.4, "taker_buy_quote": 1255418.9986 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1584, "high": 0.1603, "low": 0.1522, "close": 0.1535, "volume": 16138684.5, "close_time": 1768262399999, "quote_volume": 2507240.12119, "trades": 14138, "taker_buy_base": 6996834.9, "taker_buy_quote": 1087598.25199 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1535, "high": 0.1549, "low": 0.1517, "close": 0.1536, "volume": 8670702.3, "close_time": 1768276799999, "quote_volume": 1329975.3874, "trades": 10032, "taker_buy_base": 4410223.5, "taker_buy_quote": 676551.3324 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1536, "high": 0.1582, "low": 0.1526, "close": 0.1567, "volume": 8965881.1, "close_time": 1768291199999, "quote_volume": 1397384.20952, "trades": 12278, "taker_buy_base": 4354696.0, "taker_buy_quote": 678990.87225 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1567, "high": 0.1578, "low": 0.156, "close": 0.1561, "volume": 5561709.6, "close_time": 1768305599999, "quote_volume": 872466.58727, "trades": 8367, "taker_buy_base": 2753213.6, "taker_buy_quote": 432008.4738 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1562, "high": 0.1603, "low": 0.1551, "close": 0.159, "volume": 16729355.1, "close_time": 1768319999999, "quote_volume": 2641941.40483, "trades": 20647, "taker_buy_base": 8980713.1, "taker_buy_quote": 1419361.2466 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.159, "high": 0.16, "low": 0.1562, "close": 0.1576, "volume": 13544026.3, "close_time": 1768334399999, "quote_volume": 2139827.22872, "trades": 18548, "taker_buy_base": 7436078.8, "taker_buy_quote": 1174755.37436 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1577, "high": 0.166, "low": 0.1528, "close": 0.1617, "volume": 38755394.5, "close_time": 1768348799999, "quote_volume": 6160376.03293, "trades": 34943, "taker_buy_base": 21171069.5, "taker_buy_quote": 3365463.37267 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1617, "high": 0.1662, "low": 0.1608, "close": 0.1657, "volume": 15457648.9, "close_time": 1768363199999, "quote_volume": 2522667.95599, "trades": 19328, "taker_buy_base": 8258932.6, "taker_buy_quote": 1348818.30539 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1656, "high": 0.1663, "low": 0.161, "close": 0.1634, "volume": 12787894.3, "close_time": 1768377599999, "quote_volume": 2083727.40371, "trades": 14263, "taker_buy_base": 6138933.4, "taker_buy_quote": 1000452.60542 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1634, "high": 0.1647, "low": 0.1592, "close": 0.162, "volume": 15516010.2, "close_time": 1768391999999, "quote_volume": 2517376.85807, "trades": 15374, "taker_buy_base": 7360772.8, "taker_buy_quote": 1194981.8886 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.162, "high": 0.1725, "low": 0.1619, "close": 0.169, "volume": 33571401.6, "close_time": 1768406399999, "quote_volume": 5621890.38027, "trades": 32440, "taker_buy_base": 17085526.0, "taker_buy_quote": 2864017.1724 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.169, "high": 0.1717, "low": 0.1654, "close": 0.1681, "volume": 44214615.3, "close_time": 1768420799999, "quote_volume": 7441057.18312, "trades": 37652, "taker_buy_base": 21242626.3, "taker_buy_quote": 3575167.32635 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1681, "high": 0.1689, "low": 0.1606, "close": 0.1618, "volume": 18370637.0, "close_time": 1768435199999, "quote_volume": 3026229.09873, "trades": 17102, "taker_buy_base": 8769532.5, "taker_buy_quote": 1445894.60542 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1618, "high": 0.1621, "low": 0.1539, "close": 0.1543, "volume": 17510027.4, "close_time": 1768449599999, "quote_volume": 2765617.52956, "trades": 17381, "taker_buy_base": 8371468.8, "taker_buy_quote": 1322494.44331 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1542, "high": 0.1568, "low": 0.1537, "close": 0.1559, "volume": 12542170.0, "close_time": 1768463999999, "quote_volume": 1945066.04754, "trades": 20451, "taker_buy_base": 5220734.2, "taker_buy_quote": 810119.74655 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.156, "high": 0.1605, "low": 0.1552, "close": 0.1584, "volume": 12054472.5, "close_time": 1768478399999, "quote_volume": 1901582.9305, "trades": 11589, "taker_buy_base": 6246103.3, "taker_buy_quote": 984580.46625 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1584, "high": 0.163, "low": 0.1493, "close": 0.1529, "volume": 26895238.0, "close_time": 1768492799999, "quote_volume": 4205622.24256, "trades": 28210, "taker_buy_base": 12914116.9, "taker_buy_quote": 2018978.03242 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1528, "high": 0.1532, "low": 0.1415, "close": 0.1442, "volume": 43366068.7, "close_time": 1768507199999, "quote_volume": 6343223.9778, "trades": 40431, "taker_buy_base": 21431509.4, "taker_buy_quote": 3137264.62106 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1442, "high": 0.1453, "low": 0.142, "close": 0.1428, "volume": 25059966.6, "close_time": 1768521599999, "quote_volume": 3596089.55608, "trades": 18367, "taker_buy_base": 12221955.5, "taker_buy_quote": 1755097.36201 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1427, "high": 0.1446, "low": 0.1423, "close": 0.1425, "volume": 9930479.4, "close_time": 1768535999999, "quote_volume": 1424516.37809, "trades": 9538, "taker_buy_base": 4384298.0, "taker_buy_quote": 629384.54973 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1425, "high": 0.1432, "low": 0.1399, "close": 0.142, "volume": 12371611.3, "close_time": 1768550399999, "quote_volume": 1747926.45278, "trades": 9588, "taker_buy_base": 5278322.3, "taker_buy_quote": 746670.461 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1421, "high": 0.1475, "low": 0.1419, "close": 0.1472, "volume": 16275523.5, "close_time": 1768564799999, "quote_volume": 2365439.23048, "trades": 11267, "taker_buy_base": 9796858.8, "taker_buy_quote": 1421575.80202 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1472, "high": 0.1484, "low": 0.1374, "close": 0.1394, "volume": 40268720.3, "close_time": 1768579199999, "quote_volume": 5764814.02444, "trades": 39031, "taker_buy_base": 21310821.7, "taker_buy_quote": 3052480.40036 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1393, "high": 0.1433, "low": 0.1389, "close": 0.1425, "volume": 14503482.2, "close_time": 1768593599999, "quote_volume": 2048228.65791, "trades": 18280, "taker_buy_base": 8766244.1, "taker_buy_quote": 1237491.14017 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1425, "high": 0.1451, "low": 0.1413, "close": 0.1448, "volume": 9257010.1, "close_time": 1768607999999, "quote_volume": 1327674.31787, "trades": 10403, "taker_buy_base": 5134214.8, "taker_buy_quote": 737126.32843 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1449, "high": 0.145, "low": 0.1421, "close": 0.1426, "volume": 4864671.2, "close_time": 1768622399999, "quote_volume": 697980.46145, "trades": 6923, "taker_buy_base": 2077721.1, "taker_buy_quote": 298157.38821 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1425, "high": 0.1442, "low": 0.1419, "close": 0.1437, "volume": 4267682.6, "close_time": 1768636799999, "quote_volume": 608977.03472, "trades": 6839, "taker_buy_base": 2324227.9, "taker_buy_quote": 331887.65459 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1437, "high": 0.1447, "low": 0.1425, "close": 0.1429, "volume": 4665498.2, "close_time": 1768651199999, "quote_volume": 670892.68829, "trades": 7562, "taker_buy_base": 2147026.3, "taker_buy_quote": 308752.23248 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1429, "high": 0.1442, "low": 0.1414, "close": 0.1437, "volume": 9123415.7, "close_time": 1768665599999, "quote_volume": 1304461.41479, "trades": 11295, "taker_buy_base": 5233447.4, "taker_buy_quote": 748546.48706 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1437, "high": 0.1439, "low": 0.1403, "close": 0.142, "volume": 12310319.0, "close_time": 1768679999999, "quote_volume": 1742702.16345, "trades": 13049, "taker_buy_base": 5597923.5, "taker_buy_quote": 793149.83859 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.142, "high": 0.1424, "low": 0.1393, "close": 0.1405, "volume": 5992478.2, "close_time": 1768694399999, "quote_volume": 845030.01632, "trades": 6629, "taker_buy_base": 2649854.7, "taker_buy_quote": 373832.61458 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1405, "high": 0.1416, "low": 0.1381, "close": 0.1387, "volume": 7687845.8, "close_time": 1768708799999, "quote_volume": 1071866.36983, "trades": 9395, "taker_buy_base": 3369238.1, "taker_buy_quote": 469743.18528 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1387, "high": 0.1399, "low": 0.1382, "close": 0.1388, "volume": 4252798.9, "close_time": 1768723199999, "quote_volume": 591693.19267, "trades": 6647, "taker_buy_base": 2228426.1, "taker_buy_quote": 310098.02544 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1388, "high": 0.142, "low": 0.1385, "close": 0.1406, "volume": 7688139.0, "close_time": 1768737599999, "quote_volume": 1080172.08379, "trades": 8625, "taker_buy_base": 3860964.4, "taker_buy_quote": 542296.39987 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1407, "high": 0.1417, "low": 0.1382, "close": 0.1393, "volume": 7815143.5, "close_time": 1768751999999, "quote_volume": 1094205.55092, "trades": 10353, "taker_buy_base": 3937309.2, "taker_buy_quote": 551455.87622 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1393, "high": 0.1422, "low": 0.1387, "close": 0.1399, "volume": 6179401.4, "close_time": 1768766399999, "quote_volume": 868222.93884, "trades": 8629, "taker_buy_base": 2876924.3, "taker_buy_quote": 404756.75494 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1399, "high": 0.1408, "low": 0.1305, "close": 0.1315, "volume": 23119249.6, "close_time": 1768780799999, "quote_volume": 3139744.40109, "trades": 20797, "taker_buy_base": 10678554.0, "taker_buy_quote": 1451976.38513 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1315, "high": 0.1318, "low": 0.1138, "close": 0.1276, "volume": 60274738.4, "close_time": 1768795199999, "quote_volume": 7450493.6463, "trades": 61716, "taker_buy_base": 30893654.1, "taker_buy_quote": 3814323.8707 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1275, "high": 0.13, "low": 0.126, "close": 0.1296, "volume": 14353234.8, "close_time": 1768809599999, "quote_volume": 1830928.30166, "trades": 12324, "taker_buy_base": 7509886.7, "taker_buy_quote": 958173.68536 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1295, "high": 0.1319, "low": 0.1283, "close": 0.129, "volume": 13480794.7, "close_time": 1768823999999, "quote_volume": 1748888.56527, "trades": 13657, "taker_buy_base": 6900305.4, "taker_buy_quote": 895376.54371 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.129, "high": 0.1317, "low": 0.1282, "close": 0.1316, "volume": 8519594.7, "close_time": 1768838399999, "quote_volume": 1105657.05071, "trades": 11177, "taker_buy_base": 4686520.8, "taker_buy_quote": 608455.81051 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1316, "high": 0.1364, "low": 0.1311, "close": 0.1353, "volume": 13529491.3, "close_time": 1768852799999, "quote_volume": 1822306.54528, "trades": 16065, "taker_buy_base": 6925257.3, "taker_buy_quote": 932819.9336 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1353, "high": 0.1364, "low": 0.1316, "close": 0.1339, "volume": 17429137.2, "close_time": 1768867199999, "quote_volume": 2323711.21913, "trades": 14165, "taker_buy_base": 7480415.6, "taker_buy_quote": 999702.32963 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1304, "close": 0.131, "volume": 9575074.2, "close_time": 1768881599999, "quote_volume": 1266978.1139, "trades": 11221, "taker_buy_base": 4627915.9, "taker_buy_quote": 612857.84871 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.131, "high": 0.1315, "low": 0.1264, "close": 0.1266, "volume": 21822588.7, "close_time": 1768895999999, "quote_volume": 2799967.04861, "trades": 19173, "taker_buy_base": 10289065.0, "taker_buy_quote": 1320464.57741 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1266, "high": 0.1276, "low": 0.1246, "close": 0.1252, "volume": 14410925.6, "close_time": 1768910399999, "quote_volume": 1815017.8114, "trades": 13923, "taker_buy_base": 6725756.7, "taker_buy_quote": 847653.89306 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1251, "high": 0.1264, "low": 0.1227, "close": 0.1248, "volume": 42964900.6, "close_time": 1768924799999, "quote_volume": 5354073.45144, "trades": 32391, "taker_buy_base": 19900580.6, "taker_buy_quote": 2479380.78896 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1248, "high": 0.1256, "low": 0.1214, "close": 0.1228, "volume": 20292615.2, "close_time": 1768939199999, "quote_volume": 2495021.79185, "trades": 20868, "taker_buy_base": 9827601.3, "taker_buy_quote": 1209189.77928 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1228, "high": 0.1242, "low": 0.1186, "close": 0.1207, "volume": 16189193.3, "close_time": 1768953599999, "quote_volume": 1962900.28613, "trades": 15962, "taker_buy_base": 7544045.0, "taker_buy_quote": 915133.86782 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1207, "high": 0.1252, "low": 0.1207, "close": 0.1247, "volume": 13914259.3, "close_time": 1768967999999, "quote_volume": 1717025.57696, "trades": 13057, "taker_buy_base": 8695222.9, "taker_buy_quote": 1073198.00496 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1246, "high": 0.1262, "low": 0.1244, "close": 0.1252, "volume": 8419412.2, "close_time": 1768982399999, "quote_volume": 1055532.04624, "trades": 8863, "taker_buy_base": 4693924.2, "taker_buy_quote": 588483.8457 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1252, "high": 0.1256, "low": 0.1221, "close": 0.1223, "volume": 12085296.3, "close_time": 1768996799999, "quote_volume": 1498165.37772, "trades": 11612, "taker_buy_base": 5625521.4, "taker_buy_quote": 697980.22524 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1223, "high": 0.1301, "low": 0.1208, "close": 0.1292, "volume": 38253836.8, "close_time": 1769011199999, "quote_volume": 4845173.50112, "trades": 35291, "taker_buy_base": 20034065.7, "taker_buy_quote": 2538960.79951 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1292, "high": 0.1299, "low": 0.1218, "close": 0.1296, "volume": 37052352.4, "close_time": 1769025599999, "quote_volume": 4656706.37176, "trades": 41302, "taker_buy_base": 17399906.8, "taker_buy_quote": 2188139.18396 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1296, "high": 0.1311, "low": 0.1256, "close": 0.1262, "volume": 18533719.2, "close_time": 1769039999999, "quote_volume": 2380516.25632, "trades": 18312, "taker_buy_base": 10343314.3, "taker_buy_quote": 1328771.35528 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1262, "high": 0.1295, "low": 0.1262, "close": 0.1269, "volume": 17708919.7, "close_time": 1769054399999, "quote_volume": 2269887.44993, "trades": 11863, "taker_buy_base": 9228297.8, "taker_buy_quote": 1184279.98292 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1268, "high": 0.1289, "low": 0.1265, "close": 0.1272, "volume": 12518609.6, "close_time": 1769068799999, "quote_volume": 1597153.09051, "trades": 10087, "taker_buy_base": 6739419.5, "taker_buy_quote": 860158.28453 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1271, "high": 0.129, "low": 0.1264, "close": 0.1267, "volume": 10820015.6, "close_time": 1769083199999, "quote_volume": 1380258.50776, "trades": 10366, "taker_buy_base": 6426684.6, "taker_buy_quote": 819789.70362 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1268, "high": 0.1281, "low": 0.1229, "close": 0.1242, "volume": 17106570.8, "close_time": 1769097599999, "quote_volume": 2144144.23639, "trades": 18086, "taker_buy_base": 7864856.4, "taker_buy_quote": 985860.79196 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1242, "high": 0.1263, "low": 0.1219, "close": 0.1224, "volume": 13862151.8, "close_time": 1769111999999, "quote_volume": 1719829.48576, "trades": 14312, "taker_buy_base": 7071056.6, "taker_buy_quote": 877420.29625 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1225, "high": 0.123, "low": 0.1198, "close": 0.123, "volume": 14053205.9, "close_time": 1769126399999, "quote_volume": 1706165.63418, "trades": 12936, "taker_buy_base": 6275515.5, "taker_buy_quote": 762829.07741 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1229, "high": 0.1252, "low": 0.1226, "close": 0.1251, "volume": 7539781.8, "close_time": 1769140799999, "quote_volume": 934687.81078, "trades": 8288, "taker_buy_base": 3567022.7, "taker_buy_quote": 442314.11692 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1252, "high": 0.1277, "low": 0.1251, "close": 0.1268, "volume": 8789590.9, "close_time": 1769155199999, "quote_volume": 1110215.16238, "trades": 9413, "taker_buy_base": 4607826.0, "taker_buy_quote": 581760.26367 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1267, "high": 0.1267, "low": 0.1236, "close": 0.1237, "volume": 11829519.6, "close_time": 1769169599999, "quote_volume": 1477036.58144, "trades": 11969, "taker_buy_base": 4624558.9, "taker_buy_quote": 577549.74704 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1238, "high": 0.1239, "low": 0.12, "close": 0.1238, "volume": 16452405.4, "close_time": 1769183999999, "quote_volume": 2007680.22933, "trades": 16670, "taker_buy_base": 7867288.0, "taker_buy_quote": 960733.31098 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1238, "high": 0.1291, "low": 0.1224, "close": 0.1253, "volume": 30543225.6, "close_time": 1769198399999, "quote_volume": 3856903.89091, "trades": 28708, "taker_buy_base": 16516640.5, "taker_buy_quote": 2087596.05093 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1253, "high": 0.1254, "low": 0.1213, "close": 0.1244, "volume": 15231537.1, "close_time": 1769212799999, "quote_volume": 1882178.98708, "trades": 12963, "taker_buy_base": 6585026.8, "taker_buy_quote": 813989.68839 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1244, "high": 0.1279, "low": 0.1235, "close": 0.127, "volume": 7413519.7, "close_time": 1769227199999, "quote_volume": 934817.40822, "trades": 7215, "taker_buy_base": 4397518.8, "taker_buy_quote": 554769.52169 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1271, "high": 0.1272, "low": 0.125, "close": 0.1262, "volume": 7029160.1, "close_time": 1769241599999, "quote_volume": 886762.82456, "trades": 7097, "taker_buy_base": 3193302.5, "taker_buy_quote": 402757.54743 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1262, "high": 0.1284, "low": 0.1261, "close": 0.1282, "volume": 8176875.0, "close_time": 1769255999999, "quote_volume": 1041958.05146, "trades": 7236, "taker_buy_base": 4635423.7, "taker_buy_quote": 590850.99244 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1282, "high": 0.1305, "low": 0.127, "close": 0.1272, "volume": 14444715.9, "close_time": 1769270399999, "quote_volume": 1857410.63816, "trades": 12621, "taker_buy_base": 6825970.8, "taker_buy_quote": 878106.85617 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1272, "high": 0.1292, "low": 0.1262, "close": 0.128, "volume": 9034893.4, "close_time": 1769284799999, "quote_volume": 1154808.92674, "trades": 9238, "taker_buy_base": 4288918.7, "taker_buy_quote": 548419.72176 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.128, "high": 0.1299, "low": 0.128, "close": 0.1293, "volume": 4839844.0, "close_time": 1769299199999, "quote_volume": 623440.53483, "trades": 6248, "taker_buy_base": 2589058.4, "taker_buy_quote": 333639.35705 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1292, "high": 0.131, "low": 0.1248, "close": 0.1253, "volume": 16195510.4, "close_time": 1769313599999, "quote_volume": 2069906.4833, "trades": 14102, "taker_buy_base": 6744909.0, "taker_buy_quote": 864194.14021 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1252, "high": 0.126, "low": 0.1238, "close": 0.124, "volume": 11630981.3, "close_time": 1769327999999, "quote_volume": 1450986.29112, "trades": 11953, "taker_buy_base": 4619632.2, "taker_buy_quote": 576730.07261 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.124, "high": 0.128, "low": 0.1233, "close": 0.125, "volume": 15061862.4, "close_time": 1769342399999, "quote_volume": 1888991.40887, "trades": 14534, "taker_buy_base": 8247454.5, "taker_buy_quote": 1034078.80493 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.125, "high": 0.1254, "low": 0.1218, "close": 0.1239, "volume": 16649950.6, "close_time": 1769356799999, "quote_volume": 2063484.5545, "trades": 16487, "taker_buy_base": 9416161.0, "taker_buy_quote": 1167475.37637 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1141, "close": 0.1148, "volume": 42706564.4, "close_time": 1769371199999, "quote_volume": 5071324.67077, "trades": 41650, "taker_buy_base": 18135005.1, "taker_buy_quote": 2156170.9573 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1149, "high": 0.1191, "low": 0.1146, "close": 0.1187, "volume": 11913122.8, "close_time": 1769385599999, "quote_volume": 1388861.16115, "trades": 14334, "taker_buy_base": 6360230.8, "taker_buy_quote": 741205.61557 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1187, "high": 0.1222, "low": 0.118, "close": 0.1188, "volume": 11841576.0, "close_time": 1769399999999, "quote_volume": 1422821.70105, "trades": 12522, "taker_buy_base": 6006048.2, "taker_buy_quote": 721683.37359 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1188, "high": 0.1205, "low": 0.1185, "close": 0.1194, "volume": 7520871.3, "close_time": 1769414399999, "quote_volume": 897013.24015, "trades": 8579, "taker_buy_base": 4308471.8, "taker_buy_quote": 513883.49098 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1195, "high": 0.1209, "low": 0.1181, "close": 0.1199, "volume": 9011450.0, "close_time": 1769428799999, "quote_volume": 1077705.77859, "trades": 11377, "taker_buy_base": 4536206.9, "taker_buy_quote": 542523.03401 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1199, "high": 0.1245, "low": 0.1199, "close": 0.1223, "volume": 14702788.3, "close_time": 1769443199999, "quote_volume": 1790985.68052, "trades": 17914, "taker_buy_base": 7408289.5, "taker_buy_quote": 902293.3645 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1222, "high": 0.1266, "low": 0.1215, "close": 0.1246, "volume": 13986068.7, "close_time": 1769457599999, "quote_volume": 1736023.88602, "trades": 18287, "taker_buy_base": 6811914.7, "taker_buy_quote": 845867.97591 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1246, "high": 0.1259, "low": 0.1231, "close": 0.125, "volume": 7812442.4, "close_time": 1769471999999, "quote_volume": 973313.65758, "trades": 9672, "taker_buy_base": 4006130.2, "taker_buy_quote": 499235.60911 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1249, "high": 0.1294, "low": 0.124, "close": 0.1282, "volume": 14096162.1, "close_time": 1769486399999, "quote_volume": 1783775.78859, "trades": 13053, "taker_buy_base": 7849563.9, "taker_buy_quote": 993873.56939 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1282, "high": 0.1291, "low": 0.1257, "close": 0.1273, "volume": 15914541.3, "close_time": 1769500799999, "quote_volume": 2026864.11091, "trades": 15220, "taker_buy_base": 7832072.6, "taker_buy_quote": 997539.39675 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1273, "high": 0.1287, "low": 0.1258, "close": 0.1272, "volume": 12087727.2, "close_time": 1769515199999, "quote_volume": 1538528.69626, "trades": 12649, "taker_buy_base": 6160410.2, "taker_buy_quote": 784558.37007 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1272, "high": 0.1327, "low": 0.1244, "close": 0.1268, "volume": 56251745.6, "close_time": 1769529599999, "quote_volume": 7207032.4186, "trades": 41506, "taker_buy_base": 30292356.2, "taker_buy_quote": 3887692.22546 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1268, "high": 0.1373, "low": 0.1265, "close": 0.1358, "volume": 38078390.9, "close_time": 1769543999999, "quote_volume": 4998356.36623, "trades": 41656, "taker_buy_base": 21463484.0, "taker_buy_quote": 2818868.56569 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1358, "high": 0.1411, "low": 0.1357, "close": 0.1387, "volume": 49642462.6, "close_time": 1769558399999, "quote_volume": 6862650.91091, "trades": 47727, "taker_buy_base": 25211839.7, "taker_buy_quote": 3486098.02668 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1387, "high": 0.1422, "low": 0.1359, "close": 0.1403, "volume": 34671847.8, "close_time": 1769572799999, "quote_volume": 4817530.29027, "trades": 40905, "taker_buy_base": 17754292.4, "taker_buy_quote": 2469242.6648 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1402, "high": 0.1469, "low": 0.1392, "close": 0.1425, "volume": 45126692.8, "close_time": 1769587199999, "quote_volume": 6447383.481, "trades": 51921, "taker_buy_base": 22189888.2, "taker_buy_quote": 3171221.60136 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1426, "high": 0.1472, "low": 0.1417, "close": 0.1436, "volume": 43157471.1, "close_time": 1769601599999, "quote_volume": 6228853.10054, "trades": 44251, "taker_buy_base": 19077336.4, "taker_buy_quote": 2754357.42936 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1436, "high": 0.1466, "low": 0.1394, "close": 0.1429, "volume": 43397030.6, "close_time": 1769615999999, "quote_volume": 6204453.30385, "trades": 52912, "taker_buy_base": 22218288.9, "taker_buy_quote": 3178593.80401 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1429, "high": 0.1456, "low": 0.1418, "close": 0.1448, "volume": 16310714.8, "close_time": 1769630399999, "quote_volume": 2341628.28064, "trades": 30505, "taker_buy_base": 8423885.2, "taker_buy_quote": 1210229.36171 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1447, "high": 0.1475, "low": 0.1441, "close": 0.1453, "volume": 22327598.4, "close_time": 1769644799999, "quote_volume": 3251878.40225, "trades": 26867, "taker_buy_base": 11522464.9, "taker_buy_quote": 1679656.27654 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1453, "high": 0.1455, "low": 0.1368, "close": 0.1382, "volume": 38309593.3, "close_time": 1769659199999, "quote_volume": 5396125.16191, "trades": 42772, "taker_buy_base": 17355136.5, "taker_buy_quote": 2443297.05232 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1382, "high": 0.1412, "low": 0.1365, "close": 0.1392, "volume": 16976045.3, "close_time": 1769673599999, "quote_volume": 2351455.43953, "trades": 20556, "taker_buy_base": 8035018.5, "taker_buy_quote": 1113359.52554 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1392, "high": 0.1395, "low": 0.1344, "close": 0.135, "volume": 17512066.2, "close_time": 1769687999999, "quote_volume": 2402713.21505, "trades": 20981, "taker_buy_base": 8477510.4, "taker_buy_quote": 1164031.62411 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.135, "high": 0.139, "low": 0.1292, "close": 0.1316, "volume": 62860994.5, "close_time": 1769702399999, "quote_volume": 8390163.50072, "trades": 67017, "taker_buy_base": 29151651.9, "taker_buy_quote": 3897597.18543 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1316, "high": 0.1344, "low": 0.1244, "close": 0.1265, "volume": 38051513.8, "close_time": 1769716799999, "quote_volume": 4936938.62654, "trades": 45040, "taker_buy_base": 18952335.5, "taker_buy_quote": 2460775.64626 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1266, "high": 0.129, "low": 0.1254, "close": 0.126, "volume": 17606052.9, "close_time": 1769731199999, "quote_volume": 2237011.14186, "trades": 22486, "taker_buy_base": 8766095.5, "taker_buy_quote": 1114088.29624 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.126, "high": 0.1265, "low": 0.1193, "close": 0.121, "volume": 39552190.6, "close_time": 1769745599999, "quote_volume": 4833176.97256, "trades": 42611, "taker_buy_base": 19756516.7, "taker_buy_quote": 2413637.49234 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1211, "high": 0.1242, "low": 0.1189, "close": 0.1208, "volume": 20314837.5, "close_time": 1769759999999, "quote_volume": 2460953.07599, "trades": 23739, "taker_buy_base": 9838129.9, "taker_buy_quote": 1193075.06974 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1207, "high": 0.1251, "low": 0.1191, "close": 0.1245, "volume": 17141134.4, "close_time": 1769774399999, "quote_volume": 2070585.21214, "trades": 22323, "taker_buy_base": 9356849.5, "taker_buy_quote": 1130964.86973 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1246, "high": 0.1274, "low": 0.1228, "close": 0.1248, "volume": 31841957.4, "close_time": 1769788799999, "quote_volume": 3970435.47984, "trades": 37607, "taker_buy_base": 17471090.1, "taker_buy_quote": 2178441.46115 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1247, "high": 0.1276, "low": 0.12, "close": 0.1252, "volume": 25979540.0, "close_time": 1769803199999, "quote_volume": 3233703.93804, "trades": 42760, "taker_buy_base": 13255151.2, "taker_buy_quote": 1650086.24964 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1252, "high": 0.1254, "low": 0.1217, "close": 0.123, "volume": 12415561.5, "close_time": 1769817599999, "quote_volume": 1529082.95513, "trades": 20690, "taker_buy_base": 6797216.2, "taker_buy_quote": 836975.77368 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.123, "high": 0.1238, "low": 0.121, "close": 0.1212, "volume": 7786069.4, "close_time": 1769831999999, "quote_volume": 953410.49979, "trades": 12130, "taker_buy_base": 3938970.3, "taker_buy_quote": 482681.55523 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1179, "close": 0.1189, "volume": 8615967.8, "close_time": 1769846399999, "quote_volume": 1033675.03179, "trades": 11612, "taker_buy_base": 4003127.1, "taker_buy_quote": 480710.86953 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1189, "high": 0.1191, "low": 0.1152, "close": 0.1159, "volume": 14480589.4, "close_time": 1769860799999, "quote_volume": 1696858.84738, "trades": 18849, "taker_buy_base": 6489022.0, "taker_buy_quote": 760467.63255 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1159, "high": 0.1174, "low": 0.107, "close": 0.1074, "volume": 63246570.5, "close_time": 1769875199999, "quote_volume": 7047972.24481, "trades": 65756, "taker_buy_base": 30538164.3, "taker_buy_quote": 3408940.86471 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1074, "high": 0.1102, "low": 0.0939, "close": 0.1025, "volume": 107051081.0, "close_time": 1769889599999, "quote_volume": 10929720.34386, "trades": 112025, "taker_buy_base": 52836661.0, "taker_buy_quote": 5386034.11467 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1025, "high": 0.1068, "low": 0.1008, "close": 0.1065, "volume": 21225395.1, "close_time": 1769903999999, "quote_volume": 2206975.36547, "trades": 28335, "taker_buy_base": 12393381.0, "taker_buy_quote": 1289584.5132 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1064, "high": 0.1098, "low": 0.1057, "close": 0.108, "volume": 19897351.5, "close_time": 1769918399999, "quote_volume": 2143543.15173, "trades": 21212, "taker_buy_base": 9547262.5, "taker_buy_quote": 1028984.05477 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1081, "high": 0.109, "low": 0.1069, "close": 0.1073, "volume": 8822396.9, "close_time": 1769932799999, "quote_volume": 953317.56845, "trades": 11000, "taker_buy_base": 3990536.1, "taker_buy_quote": 431383.66173 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1074, "high": 0.1097, "low": 0.1047, "close": 0.1064, "volume": 14511588.1, "close_time": 1769947199999, "quote_volume": 1550066.87061, "trades": 16646, "taker_buy_base": 6748497.6, "taker_buy_quote": 721725.15808 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1012, "close": 0.1026, "volume": 19831969.0, "close_time": 1769961599999, "quote_volume": 2059124.4987, "trades": 26706, "taker_buy_base": 8110096.6, "taker_buy_quote": 842041.4125 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1026, "high": 0.1047, "low": 0.1012, "close": 0.1025, "volume": 15087830.6, "close_time": 1769975999999, "quote_volume": 1551071.60382, "trades": 23923, "taker_buy_base": 7436781.4, "taker_buy_quote": 764902.532 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1025, "high": 0.1035, "low": 0.0985, "close": 0.1014, "volume": 16773951.8, "close_time": 1769990399999, "quote_volume": 1702272.04084, "trades": 25532, "taker_buy_base": 7689536.9, "taker_buy_quote": 781581.82452 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1015, "high": 0.1056, "low": 0.0996, "close": 0.1042, "volume": 28396797.8, "close_time": 1770004799999, "quote_volume": 2914232.97679, "trades": 44906, "taker_buy_base": 14084174.6, "taker_buy_quote": 1447681.78871 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1043, "high": 0.1043, "low": 0.0985, "close": 0.1028, "volume": 42157375.9, "close_time": 1770019199999, "quote_volume": 4278056.10592, "trades": 53327, "taker_buy_base": 21310613.9, "taker_buy_quote": 2164117.76453 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1029, "high": 0.1062, "low": 0.1025, "close": 0.1036, "volume": 20565217.7, "close_time": 1770033599999, "quote_volume": 2142926.82929, "trades": 21903, "taker_buy_base": 9517846.4, "taker_buy_quote": 991703.84942 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1037, "high": 0.1073, "low": 0.1031, "close": 0.106, "volume": 26464344.6, "close_time": 1770047999999, "quote_volume": 2777540.90596, "trades": 33672, "taker_buy_base": 13482704.0, "taker_buy_quote": 1415421.12048 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.106, "high": 0.1064, "low": 0.1038, "close": 0.104, "volume": 16078534.4, "close_time": 1770062399999, "quote_volume": 1685238.86641, "trades": 17601, "taker_buy_base": 7596422.1, "taker_buy_quote": 796418.77283 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.104, "high": 0.1048, "low": 0.1033, "close": 0.104, "volume": 6617612.2, "close_time": 1770076799999, "quote_volume": 689619.90772, "trades": 9813, "taker_buy_base": 3383387.7, "taker_buy_quote": 352722.74707 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.104, "high": 0.1042, "low": 0.1011, "close": 0.1037, "volume": 12290686.4, "close_time": 1770091199999, "quote_volume": 1261970.36219, "trades": 13107, "taker_buy_base": 5846841.7, "taker_buy_quote": 600535.84732 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1037, "high": 0.1043, "low": 0.1014, "close": 0.102, "volume": 10412896.1, "close_time": 1770105599999, "quote_volume": 1067384.88768, "trades": 10850, "taker_buy_base": 4369848.5, "taker_buy_quote": 447822.73583 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.102, "high": 0.1026, "low": 0.0993, "close": 0.1009, "volume": 15927188.0, "close_time": 1770119999999, "quote_volume": 1605891.02799, "trades": 14939, "taker_buy_base": 7215362.2, "taker_buy_quote": 727952.91996 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.101, "high": 0.1021, "low": 0.0977, "close": 0.1017, "volume": 29117892.6, "close_time": 1770134399999, "quote_volume": 2914501.59268, "trades": 32546, "taker_buy_base": 14327915.0, "taker_buy_quote": 1434807.57914 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1017, "high": 0.1018, "low": 0.0923, "close": 0.0959, "volume": 63053831.7, "close_time": 1770148799999, "quote_volume": 6047660.31351, "trades": 60677, "taker_buy_base": 28832381.7, "taker_buy_quote": 2764374.82584 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0959, "high": 0.1015, "low": 0.0945, "close": 0.0952, "volume": 30132263.1, "close_time": 1770163199999, "quote_volume": 2949127.33123, "trades": 30796, "taker_buy_base": 15096402.3, "taker_buy_quote": 1478589.46151 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0952, "high": 0.0986, "low": 0.0949, "close": 0.0971, "volume": 20363481.7, "close_time": 1770177599999, "quote_volume": 1966991.90969, "trades": 15867, "taker_buy_base": 10096005.6, "taker_buy_quote": 974325.70105 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.097, "high": 0.0974, "low": 0.0943, "close": 0.0962, "volume": 13731984.3, "close_time": 1770191999999, "quote_volume": 1319176.82833, "trades": 13483, "taker_buy_base": 6518198.4, "taker_buy_quote": 625872.22082 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0939, "close": 0.0947, "volume": 16202758.2, "close_time": 1770206399999, "quote_volume": 1547065.89254, "trades": 15762, "taker_buy_base": 6961226.9, "taker_buy_quote": 665193.70333 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0947, "high": 0.0954, "low": 0.0902, "close": 0.0914, "volume": 36141120.0, "close_time": 1770220799999, "quote_volume": 3358869.22488, "trades": 43133, "taker_buy_base": 16480308.2, "taker_buy_quote": 1532080.30698 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0914, "high": 0.096, "low": 0.0898, "close": 0.0958, "volume": 41074204.2, "close_time": 1770235199999, "quote_volume": 3775476.92596, "trades": 51140, "taker_buy_base": 20737709.2, "taker_buy_quote": 1909500.07045 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0959, "high": 0.0965, "low": 0.093, "close": 0.095, "volume": 18412596.5, "close_time": 1770249599999, "quote_volume": 1747043.64649, "trades": 21503, "taker_buy_base": 9457759.0, "taker_buy_quote": 897878.20762 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0951, "high": 0.0963, "low": 0.0934, "close": 0.0941, "volume": 22800638.6, "close_time": 1770263999999, "quote_volume": 2163032.90592, "trades": 22910, "taker_buy_base": 10279364.0, "taker_buy_quote": 975196.52333 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0942, "high": 0.0954, "low": 0.0921, "close": 0.0923, "volume": 22977895.9, "close_time": 1770278399999, "quote_volume": 2152553.60385, "trades": 26256, "taker_buy_base": 10689486.2, "taker_buy_quote": 1002032.37638 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0924, "high": 0.0949, "low": 0.0892, "close": 0.0907, "volume": 28116174.6, "close_time": 1770292799999, "quote_volume": 2584267.8594, "trades": 27047, "taker_buy_base": 13047580.2, "taker_buy_quote": 1200482.2304 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0907, "high": 0.0932, "low": 0.0846, "close": 0.0872, "volume": 80713274.1, "close_time": 1770307199999, "quote_volume": 7181595.72989, "trades": 81886, "taker_buy_base": 40490410.2, "taker_buy_quote": 3608804.59768 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0871, "high": 0.0894, "low": 0.0819, "close": 0.0825, "volume": 62327618.8, "close_time": 1770321599999, "quote_volume": 5333581.72819, "trades": 67659, "taker_buy_base": 29499448.2, "taker_buy_quote": 2527901.55829 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0785, "close": 0.079, "volume": 95043203.6, "close_time": 1770335999999, "quote_volume": 7658541.85355, "trades": 75436, "taker_buy_base": 40208133.1, "taker_buy_quote": 3245088.55609 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0791, "high": 0.0819, "low": 0.07, "close": 0.0771, "volume": 175126537.0, "close_time": 1770350399999, "quote_volume": 13409343.72375, "trades": 111964, "taker_buy_base": 80758800.3, "taker_buy_quote": 6190645.2031 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0771, "high": 0.0815, "low": 0.0767, "close": 0.0782, "volume": 30862707.6, "close_time": 1770364799999, "quote_volume": 2442598.48434, "trades": 28476, "taker_buy_base": 16156188.9, "taker_buy_quote": 1278641.65646 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0782, "high": 0.081, "low": 0.0771, "close": 0.0801, "volume": 43905273.9, "close_time": 1770379199999, "quote_volume": 3483551.69594, "trades": 23345, "taker_buy_base": 22023657.4, "taker_buy_quote": 1749529.97149 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.08, "high": 0.0841, "low": 0.0795, "close": 0.0831, "volume": 51875442.1, "close_time": 1770393599999, "quote_volume": 4274010.35611, "trades": 37994, "taker_buy_base": 30450489.9, "taker_buy_quote": 2508275.15445 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0832, "high": 0.0863, "low": 0.0827, "close": 0.0844, "volume": 51918514.2, "close_time": 1770407999999, "quote_volume": 4374198.97975, "trades": 37656, "taker_buy_base": 31437131.9, "taker_buy_quote": 2649220.27585 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0844, "high": 0.0854, "low": 0.0824, "close": 0.0838, "volume": 28866027.5, "close_time": 1770422399999, "quote_volume": 2415761.95668, "trades": 19783, "taker_buy_base": 13110710.0, "taker_buy_quote": 1099236.54253 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0838, "high": 0.084, "low": 0.0809, "close": 0.0829, "volume": 21627714.1, "close_time": 1770436799999, "quote_volume": 1778184.3411, "trades": 15832, "taker_buy_base": 11299297.4, "taker_buy_quote": 929349.18679 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0828, "high": 0.0837, "low": 0.0792, "close": 0.08, "volume": 29819296.1, "close_time": 1770451199999, "quote_volume": 2435549.60067, "trades": 25545, "taker_buy_base": 14992669.3, "taker_buy_quote": 1226276.93486 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.08, "high": 0.0812, "low": 0.0796, "close": 0.0799, "volume": 11759491.6, "close_time": 1770465599999, "quote_volume": 943648.79542, "trades": 11051, "taker_buy_base": 5996217.3, "taker_buy_quote": 481160.37361 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0798, "high": 0.0834, "low": 0.0798, "close": 0.0827, "volume": 19771600.7, "close_time": 1770479999999, "quote_volume": 1616547.70369, "trades": 17661, "taker_buy_base": 10202700.4, "taker_buy_quote": 834455.79411 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0828, "high": 0.086, "low": 0.0825, "close": 0.0845, "volume": 62445651.3, "close_time": 1770494399999, "quote_volume": 5276138.4277, "trades": 37981, "taker_buy_base": 30047237.7, "taker_buy_quote": 2539821.51692 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0836, "close": 0.0838, "volume": 7268841.0, "close_time": 1770508799999, "quote_volume": 612478.26392, "trades": 5763, "taker_buy_base": 3532662.6, "taker_buy_quote": 297813.67292 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0827, "close": 0.0828, "volume": 7444093.5, "close_time": 1770523199999, "quote_volume": 620876.23325, "trades": 5709, "taker_buy_base": 3601850.8, "taker_buy_quote": 300430.18642 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0813, "close": 0.0821, "volume": 6403544.2, "close_time": 1770537599999, "quote_volume": 527235.41279, "trades": 5744, "taker_buy_base": 3138139.9, "taker_buy_quote": 258445.12105 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0821, "high": 0.0849, "low": 0.082, "close": 0.0844, "volume": 17281409.2, "close_time": 1770551999999, "quote_volume": 1448702.02891, "trades": 13604, "taker_buy_base": 8512357.6, "taker_buy_quote": 713732.51656 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0844, "high": 0.0855, "low": 0.0833, "close": 0.0837, "volume": 16740381.2, "close_time": 1770566399999, "quote_volume": 1412204.53853, "trades": 14545, "taker_buy_base": 7319651.9, "taker_buy_quote": 617762.33985 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0837, "high": 0.0842, "low": 0.0813, "close": 0.0838, "volume": 18527732.1, "close_time": 1770580799999, "quote_volume": 1536477.09114, "trades": 13958, "taker_buy_base": 9669029.7, "taker_buy_quote": 802476.2317 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0838, "high": 0.085, "low": 0.0818, "close": 0.0827, "volume": 12755696.1, "close_time": 1770595199999, "quote_volume": 1057656.49303, "trades": 13772, "taker_buy_base": 6145470.7, "taker_buy_quote": 509730.05822 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0827, "high": 0.084, "low": 0.0821, "close": 0.0836, "volume": 13923691.1, "close_time": 1770609599999, "quote_volume": 1154656.88795, "trades": 12688, "taker_buy_base": 5844051.6, "taker_buy_quote": 484691.56461 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0836, "high": 0.084, "low": 0.0821, "close": 0.0822, "volume": 8928390.4, "close_time": 1770623999999, "quote_volume": 740095.67866, "trades": 7766, "taker_buy_base": 4181211.8, "taker_buy_quote": 346800.18974 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0821, "high": 0.0824, "low": 0.0782, "close": 0.0789, "volume": 22440128.4, "close_time": 1770638399999, "quote_volume": 1789091.91157, "trades": 15783, "taker_buy_base": 12541197.2, "taker_buy_quote": 999680.12164 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0789, "high": 0.0814, "low": 0.0785, "close": 0.0811, "volume": 20320696.1, "close_time": 1770652799999, "quote_volume": 1620249.4115, "trades": 15115, "taker_buy_base": 11237779.0, "taker_buy_quote": 895719.86208 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0811, "high": 0.0848, "low": 0.0802, "close": 0.0844, "volume": 20986616.1, "close_time": 1770667199999, "quote_volume": 1738358.80512, "trades": 17850, "taker_buy_base": 9741300.4, "taker_buy_quote": 807498.27211 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0844, "high": 0.0849, "low": 0.0824, "close": 0.0837, "volume": 9660259.2, "close_time": 1770681599999, "quote_volume": 807895.27047, "trades": 8411, "taker_buy_base": 4359047.1, "taker_buy_quote": 364592.64843 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0837, "high": 0.086, "low": 0.0828, "close": 0.0833, "volume": 21226185.2, "close_time": 1770695999999, "quote_volume": 1793985.63534, "trades": 16581, "taker_buy_base": 9934514.6, "taker_buy_quote": 840558.65335 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0833, "high": 0.0841, "low": 0.0806, "close": 0.082, "volume": 17779110.1, "close_time": 1770710399999, "quote_volume": 1463247.79939, "trades": 14303, "taker_buy_base": 7712203.8, "taker_buy_quote": 635241.66861 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0821, "high": 0.0827, "low": 0.0809, "close": 0.0814, "volume": 16375196.0, "close_time": 1770724799999, "quote_volume": 1337268.66098, "trades": 11446, "taker_buy_base": 7913770.7, "taker_buy_quote": 646274.15968 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0813, "high": 0.0822, "low": 0.0799, "close": 0.0818, "volume": 25235420.6, "close_time": 1770739199999, "quote_volume": 2044235.87216, "trades": 24664, "taker_buy_base": 11009911.4, "taker_buy_quote": 891822.50527 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0818, "high": 0.0829, "low": 0.0792, "close": 0.0807, "volume": 22633745.6, "close_time": 1770753599999, "quote_volume": 1839636.83869, "trades": 18939, "taker_buy_base": 9177878.7, "taker_buy_quote": 746275.72971 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0807, "high": 0.0819, "low": 0.0804, "close": 0.0812, "volume": 10398313.8, "close_time": 1770767999999, "quote_volume": 843000.24692, "trades": 9756, "taker_buy_base": 4870835.7, "taker_buy_quote": 394928.00963 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0812, "high": 0.0837, "low": 0.0799, "close": 0.0809, "volume": 22010472.4, "close_time": 1770782399999, "quote_volume": 1799777.47923, "trades": 13465, "taker_buy_base": 10060595.0, "taker_buy_quote": 822944.76027 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.081, "high": 0.0814, "low": 0.0787, "close": 0.0791, "volume": 27116387.6, "close_time": 1770796799999, "quote_volume": 2174781.49954, "trades": 17792, "taker_buy_base": 13394413.4, "taker_buy_quote": 1074731.74158 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0791, "high": 0.0803, "low": 0.0789, "close": 0.0796, "volume": 13967480.3, "close_time": 1770811199999, "quote_volume": 1109621.58023, "trades": 9450, "taker_buy_base": 7009781.9, "taker_buy_quote": 556979.06963 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0796, "high": 0.0839, "low": 0.0783, "close": 0.0796, "volume": 39398299.2, "close_time": 1770825599999, "quote_volume": 3183273.93623, "trades": 31281, "taker_buy_base": 18367709.9, "taker_buy_quote": 1486878.52287 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0797, "high": 0.0818, "low": 0.0784, "close": 0.081, "volume": 24412195.6, "close_time": 1770839999999, "quote_volume": 1959747.1604, "trades": 19756, "taker_buy_base": 11843679.2, "taker_buy_quote": 951276.83918 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0809, "high": 0.0851, "low": 0.08, "close": 0.0818, "volume": 33117148.5, "close_time": 1770854399999, "quote_volume": 2746328.1345, "trades": 20394, "taker_buy_base": 16408473.4, "taker_buy_quote": 1361466.49819 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0818, "high": 0.089, "low": 0.0818, "close": 0.0881, "volume": 42235294.9, "close_time": 1770868799999, "quote_volume": 3633565.75444, "trades": 24969, "taker_buy_base": 21797017.8, "taker_buy_quote": 1876738.98482 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0881, "high": 0.0963, "low": 0.0876, "close": 0.096, "volume": 98567858.3, "close_time": 1770883199999, "quote_volume": 9156450.1802, "trades": 65107, "taker_buy_base": 51643683.2, "taker_buy_quote": 4796392.13475 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0906, "close": 0.0919, "volume": 69505596.2, "close_time": 1770897599999, "quote_volume": 6527298.7733, "trades": 49318, "taker_buy_base": 31517579.1, "taker_buy_quote": 2959965.36948 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0918, "high": 0.093, "low": 0.0885, "close": 0.089, "volume": 42301263.4, "close_time": 1770911999999, "quote_volume": 3819228.7067, "trades": 29816, "taker_buy_base": 18087084.1, "taker_buy_quote": 1635017.66746 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.089, "high": 0.0913, "low": 0.0869, "close": 0.0894, "volume": 36068471.1, "close_time": 1770926399999, "quote_volume": 3211338.68327, "trades": 31736, "taker_buy_base": 17727600.3, "taker_buy_quote": 1579120.30808 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0893, "high": 0.0922, "low": 0.0876, "close": 0.092, "volume": 26491958.4, "close_time": 1770940799999, "quote_volume": 2386547.29877, "trades": 18112, "taker_buy_base": 13180587.5, "taker_buy_quote": 1187034.57289 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.092, "high": 0.092, "low": 0.0877, "close": 0.0881, "volume": 20661131.7, "close_time": 1770955199999, "quote_volume": 1846143.47493, "trades": 14712, "taker_buy_base": 8705379.3, "taker_buy_quote": 777792.69026 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0881, "high": 0.0891, "low": 0.086, "close": 0.0886, "volume": 16895960.5, "close_time": 1770969599999, "quote_volume": 1478407.5101, "trades": 14498, "taker_buy_base": 8621877.1, "taker_buy_quote": 754204.15798 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0886, "high": 0.0912, "low": 0.0886, "close": 0.0902, "volume": 12277441.9, "close_time": 1770983999999, "quote_volume": 1104499.26988, "trades": 11385, "taker_buy_base": 5552853.2, "taker_buy_quote": 499114.43301 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0903, "high": 0.0969, "low": 0.0889, "close": 0.0965, "volume": 40069767.0, "close_time": 1770998399999, "quote_volume": 3730472.69138, "trades": 32028, "taker_buy_base": 22403785.0, "taker_buy_quote": 2087484.88015 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0965, "high": 0.1017, "low": 0.0964, "close": 0.0979, "volume": 50171609.2, "close_time": 1771012799999, "quote_volume": 4994526.75416, "trades": 44015, "taker_buy_base": 24105902.7, "taker_buy_quote": 2400132.24011 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0979, "high": 0.0987, "low": 0.0972, "close": 0.0972, "volume": 13839580.7, "close_time": 1771027199999, "quote_volume": 1354618.99391, "trades": 12021, "taker_buy_base": 5379727.1, "taker_buy_quote": 527222.08552 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0972, "high": 0.1049, "low": 0.0972, "close": 0.101, "volume": 40622032.8, "close_time": 1771041599999, "quote_volume": 4139679.85144, "trades": 30518, "taker_buy_base": 19691356.2, "taker_buy_quote": 2007720.72404 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1011, "high": 0.1012, "low": 0.0987, "close": 0.0993, "volume": 12112361.9, "close_time": 1771055999999, "quote_volume": 1207577.68241, "trades": 11354, "taker_buy_base": 4983906.4, "taker_buy_quote": 496864.10529 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0993, "high": 0.0997, "low": 0.0967, "close": 0.099, "volume": 20049715.2, "close_time": 1771070399999, "quote_volume": 1966032.4953, "trades": 14357, "taker_buy_base": 8803055.5, "taker_buy_quote": 862945.35594 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0989, "high": 0.1, "low": 0.0972, "close": 0.0992, "volume": 11070761.6, "close_time": 1771084799999, "quote_volume": 1089148.0302, "trades": 11533, "taker_buy_base": 5477007.7, "taker_buy_quote": 538930.56841 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0993, "high": 0.1028, "low": 0.0987, "close": 0.1022, "volume": 19391613.3, "close_time": 1771099199999, "quote_volume": 1951504.20916, "trades": 14751, "taker_buy_base": 8613426.3, "taker_buy_quote": 867090.00115 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1022, "high": 0.1039, "low": 0.1018, "close": 0.1022, "volume": 16899546.6, "close_time": 1771113599999, "quote_volume": 1738449.33647, "trades": 14369, "taker_buy_base": 6798765.3, "taker_buy_quote": 699354.72549 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1022, "high": 0.1043, "low": 0.1011, "close": 0.1028, "volume": 14828330.1, "close_time": 1771127999999, "quote_volume": 1523714.55237, "trades": 19902, "taker_buy_base": 6584986.8, "taker_buy_quote": 676784.15344 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1028, "high": 0.1056, "low": 0.1019, "close": 0.1034, "volume": 15877594.5, "close_time": 1771142399999, "quote_volume": 1649016.74699, "trades": 20945, "taker_buy_base": 7708337.8, "taker_buy_quote": 800546.23946 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1034, "high": 0.1042, "low": 0.1004, "close": 0.1014, "volume": 9466128.8, "close_time": 1771156799999, "quote_volume": 962187.77685, "trades": 13856, "taker_buy_base": 3824903.3, "taker_buy_quote": 388587.10817 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1014, "high": 0.1021, "low": 0.0974, "close": 0.0985, "volume": 17532060.6, "close_time": 1771171199999, "quote_volume": 1733886.6688, "trades": 23830, "taker_buy_base": 7533996.6, "taker_buy_quote": 745028.12776 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0948, "close": 0.0957, "volume": 13209456.9, "close_time": 1771185599999, "quote_volume": 1272826.11914, "trades": 17063, "taker_buy_base": 5284853.1, "taker_buy_quote": 509194.12727 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0957, "high": 0.0973, "low": 0.0952, "close": 0.0963, "volume": 9085135.1, "close_time": 1771199999999, "quote_volume": 873810.52648, "trades": 8784, "taker_buy_base": 4159696.5, "taker_buy_quote": 400581.38057 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0963, "high": 0.0982, "low": 0.0959, "close": 0.0966, "volume": 10841398.1, "close_time": 1771214399999, "quote_volume": 1049650.07221, "trades": 11545, "taker_buy_base": 5762771.5, "taker_buy_quote": 558264.72069 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0965, "high": 0.1032, "low": 0.0959, "close": 0.1, "volume": 35537410.8, "close_time": 1771228799999, "quote_volume": 3557477.77838, "trades": 31031, "taker_buy_base": 20496034.4, "taker_buy_quote": 2049679.25744 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1, "high": 0.1015, "low": 0.0983, "close": 0.0998, "volume": 14035773.5, "close_time": 1771243199999, "quote_volume": 1403656.35009, "trades": 16408, "taker_buy_base": 5879446.1, "taker_buy_quote": 588443.65211 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0997, "high": 0.1055, "low": 0.0983, "close": 0.0987, "volume": 41668175.6, "close_time": 1771257599999, "quote_volume": 4251299.98308, "trades": 38904, "taker_buy_base": 18815207.6, "taker_buy_quote": 1920425.71244 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0987, "high": 0.1042, "low": 0.0986, "close": 0.1017, "volume": 34824998.3, "close_time": 1771271999999, "quote_volume": 3552209.19649, "trades": 32792, "taker_buy_base": 17041339.9, "taker_buy_quote": 1736282.91853 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1017, "high": 0.1045, "low": 0.1015, "close": 0.1023, "volume": 12221858.3, "close_time": 1771286399999, "quote_volume": 1260982.18208, "trades": 13884, "taker_buy_base": 6353112.1, "taker_buy_quote": 655327.96144 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1, "close": 0.1006, "volume": 8357623.5, "close_time": 1771300799999, "quote_volume": 843403.49488, "trades": 10084, "taker_buy_base": 4343407.7, "taker_buy_quote": 438138.23429 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1005, "high": 0.102, "low": 0.0995, "close": 0.1005, "volume": 8519627.3, "close_time": 1771315199999, "quote_volume": 858493.10408, "trades": 11222, "taker_buy_base": 4220952.0, "taker_buy_quote": 425549.86382 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1005, "high": 0.1009, "low": 0.0966, "close": 0.0983, "volume": 14706161.4, "close_time": 1771329599999, "quote_volume": 1441721.75104, "trades": 15256, "taker_buy_base": 6620767.3, "taker_buy_quote": 648209.22497 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0982, "high": 0.0989, "low": 0.0956, "close": 0.0967, "volume": 12763790.2, "close_time": 1771343999999, "quote_volume": 1240321.86959, "trades": 18616, "taker_buy_base": 6335051.4, "taker_buy_quote": 615200.71321 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0967, "high": 0.0983, "low": 0.0953, "close": 0.0975, "volume": 8421745.6, "close_time": 1771358399999, "quote_volume": 816058.83734, "trades": 13158, "taker_buy_base": 4161757.0, "taker_buy_quote": 403420.87429 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0974, "high": 0.0976, "low": 0.0962, "close": 0.0966, "volume": 4698137.2, "close_time": 1771372799999, "quote_volume": 454598.4787, "trades": 8001, "taker_buy_base": 2036516.4, "taker_buy_quote": 197086.05958 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0966, "high": 0.097, "low": 0.0948, "close": 0.0962, "volume": 7257204.5, "close_time": 1771387199999, "quote_volume": 695064.86978, "trades": 7961, "taker_buy_base": 3198655.9, "taker_buy_quote": 306335.38747 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0961, "high": 0.0978, "low": 0.0956, "close": 0.0975, "volume": 5156503.8, "close_time": 1771401599999, "quote_volume": 497962.1513, "trades": 6854, "taker_buy_base": 2420148.7, "taker_buy_quote": 233632.72059 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0976, "high": 0.0995, "low": 0.0967, "close": 0.0975, "volume": 9360376.1, "close_time": 1771415999999, "quote_volume": 919733.57129, "trades": 11377, "taker_buy_base": 5240738.0, "taker_buy_quote": 514875.65194 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0975, "high": 0.0986, "low": 0.0939, "close": 0.0972, "volume": 17750014.9, "close_time": 1771430399999, "quote_volume": 1704915.391, "trades": 17186, "taker_buy_base": 7309938.1, "taker_buy_quote": 704141.00731 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0922, "close": 0.0931, "volume": 11647686.6, "close_time": 1771444799999, "quote_volume": 1098275.75991, "trades": 12476, "taker_buy_base": 5080034.1, "taker_buy_quote": 479210.82718 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.093, "high": 0.0935, "low": 0.0916, "close": 0.0923, "volume": 6415250.3, "close_time": 1771459199999, "quote_volume": 593252.5495, "trades": 6776, "taker_buy_base": 2836512.5, "taker_buy_quote": 262096.01707 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0924, "high": 0.0936, "low": 0.0916, "close": 0.0928, "volume": 8446782.2, "close_time": 1771473599999, "quote_volume": 781168.15116, "trades": 7663, "taker_buy_base": 4041947.1, "taker_buy_quote": 373759.53426 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0905, "close": 0.0916, "volume": 16727753.8, "close_time": 1771487999999, "quote_volume": 1527644.8266, "trades": 8734, "taker_buy_base": 6790743.4, "taker_buy_quote": 620624.5026 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0916, "high": 0.092, "low": 0.0904, "close": 0.0914, "volume": 6056429.7, "close_time": 1771502399999, "quote_volume": 552284.57996, "trades": 7405, "taker_buy_base": 3243723.8, "taker_buy_quote": 295876.8575 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0915, "high": 0.0918, "low": 0.0888, "close": 0.0903, "volume": 12592080.5, "close_time": 1771516799999, "quote_volume": 1135145.67948, "trades": 14185, "taker_buy_base": 6077487.1, "taker_buy_quote": 547964.97635 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0903, "high": 0.0926, "low": 0.0893, "close": 0.0923, "volume": 10833127.8, "close_time": 1771531199999, "quote_volume": 982343.74062, "trades": 9398, "taker_buy_base": 5652295.5, "taker_buy_quote": 513261.8535 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0922, "high": 0.0947, "low": 0.0921, "close": 0.0937, "volume": 12456025.9, "close_time": 1771545599999, "quote_volume": 1164474.6991, "trades": 12097, "taker_buy_base": 5242492.1, "taker_buy_quote": 490136.15208 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0937, "high": 0.0951, "low": 0.0932, "close": 0.0939, "volume": 13011077.0, "close_time": 1771559999999, "quote_volume": 1228062.57098, "trades": 10457, "taker_buy_base": 6787578.9, "taker_buy_quote": 641187.90435 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.094, "high": 0.0948, "low": 0.0924, "close": 0.0925, "volume": 6613518.7, "close_time": 1771574399999, "quote_volume": 618243.68893, "trades": 7620, "taker_buy_base": 2847794.9, "taker_buy_quote": 266201.04458 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0926, "high": 0.0945, "low": 0.0924, "close": 0.0932, "volume": 4993203.8, "close_time": 1771588799999, "quote_volume": 466888.82817, "trades": 7266, "taker_buy_base": 2093355.0, "taker_buy_quote": 195723.10392 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0932, "high": 0.0957, "low": 0.0918, "close": 0.0955, "volume": 16990431.5, "close_time": 1771603199999, "quote_volume": 1594543.90883, "trades": 22240, "taker_buy_base": 7773634.7, "taker_buy_quote": 729812.52587 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0954, "high": 0.0964, "low": 0.093, "close": 0.0952, "volume": 15634120.1, "close_time": 1771617599999, "quote_volume": 1487247.6955, "trades": 20792, "taker_buy_base": 6546726.9, "taker_buy_quote": 623249.57057 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0952, "high": 0.0958, "low": 0.0942, "close": 0.0952, "volume": 6623483.5, "close_time": 1771631999999, "quote_volume": 628596.52312, "trades": 7981, "taker_buy_base": 2858156.0, "taker_buy_quote": 271368.14476 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0952, "high": 0.0956, "low": 0.0939, "close": 0.0948, "volume": 4698498.1, "close_time": 1771646399999, "quote_volume": 444646.38106, "trades": 6439, "taker_buy_base": 1761477.8, "taker_buy_quote": 166724.329 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0948, "high": 0.0978, "low": 0.0946, "close": 0.0968, "volume": 9623393.4, "close_time": 1771660799999, "quote_volume": 929937.76564, "trades": 10222, "taker_buy_base": 5274544.8, "taker_buy_quote": 509565.73365 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0969, "high": 0.101, "low": 0.0967, "close": 0.0989, "volume": 15590139.4, "close_time": 1771675199999, "quote_volume": 1553181.42236, "trades": 17607, "taker_buy_base": 7215943.0, "taker_buy_quote": 718803.89387 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0989, "high": 0.1006, "low": 0.0981, "close": 0.0999, "volume": 10551387.7, "close_time": 1771689599999, "quote_volume": 1049571.174, "trades": 10408, "taker_buy_base": 5303511.0, "taker_buy_quote": 527852.59533 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0998, "high": 0.1, "low": 0.0967, "close": 0.097, "volume": 7165041.3, "close_time": 1771703999999, "quote_volume": 702593.87772, "trades": 8036, "taker_buy_base": 2574954.1, "taker_buy_quote": 252252.01112 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.097, "high": 0.0973, "low": 0.0962, "close": 0.0967, "volume": 4349032.4, "close_time": 1771718399999, "quote_volume": 420539.61779, "trades": 4888, "taker_buy_base": 1994999.1, "taker_buy_quote": 192944.79772 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0937, "close": 0.0946, "volume": 11904808.9, "close_time": 1771732799999, "quote_volume": 1132578.70311, "trades": 10427, "taker_buy_base": 5894240.1, "taker_buy_quote": 561392.71749 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0933, "close": 0.0944, "volume": 5771612.4, "close_time": 1771747199999, "quote_volume": 542552.9184, "trades": 4586, "taker_buy_base": 2742662.9, "taker_buy_quote": 257820.97574 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0926, "close": 0.093, "volume": 6892604.1, "close_time": 1771761599999, "quote_volume": 644871.80366, "trades": 5433, "taker_buy_base": 2833583.6, "taker_buy_quote": 265536.47802 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.093, "high": 0.093, "low": 0.0901, "close": 0.0908, "volume": 11580648.6, "close_time": 1771775999999, "quote_volume": 1056968.08083, "trades": 7947, "taker_buy_base": 4331480.7, "taker_buy_quote": 395692.31606 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0897, "close": 0.0901, "volume": 3435294.4, "close_time": 1771790399999, "quote_volume": 309894.39553, "trades": 4351, "taker_buy_base": 1624581.9, "taker_buy_quote": 146647.06338 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.09, "high": 0.0903, "low": 0.0882, "close": 0.0896, "volume": 7651526.3, "close_time": 1771804799999, "quote_volume": 682906.71972, "trades": 5821, "taker_buy_base": 3333368.7, "taker_buy_quote": 297731.19509 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0821, "close": 0.083, "volume": 61318623.1, "close_time": 1771819199999, "quote_volume": 5157378.32136, "trades": 36677, "taker_buy_base": 31033007.3, "taker_buy_quote": 2607972.33985 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0831, "high": 0.0848, "low": 0.0826, "close": 0.0847, "volume": 34321878.2, "close_time": 1771833599999, "quote_volume": 2877641.59553, "trades": 12952, "taker_buy_base": 17682075.7, "taker_buy_quote": 1481986.64688 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0846, "high": 0.0886, "low": 0.0842, "close": 0.088, "volume": 19909854.3, "close_time": 1771847999999, "quote_volume": 1718758.42136, "trades": 9787, "taker_buy_base": 11539653.3, "taker_buy_quote": 991267.44569 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0862, "close": 0.0867, "volume": 17490065.2, "close_time": 1771862399999, "quote_volume": 1528094.79202, "trades": 16531, "taker_buy_base": 8565471.7, "taker_buy_quote": 748628.74472 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0867, "high": 0.0884, "low": 0.0855, "close": 0.0865, "volume": 21637501.8, "close_time": 1771876799999, "quote_volume": 1884402.75577, "trades": 18246, "taker_buy_base": 10571711.4, "taker_buy_quote": 921214.29206 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0865, "high": 0.0899, "low": 0.0863, "close": 0.087, "volume": 11989548.3, "close_time": 1771891199999, "quote_volume": 1057789.40852, "trades": 9075, "taker_buy_base": 7546104.2, "taker_buy_quote": 666273.3159 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0871, "high": 0.0883, "low": 0.0856, "close": 0.0861, "volume": 16364175.9, "close_time": 1771905599999, "quote_volume": 1423280.85325, "trades": 15077, "taker_buy_base": 8136591.7, "taker_buy_quote": 708233.1724 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0845, "close": 0.0854, "volume": 12990261.4, "close_time": 1771919999999, "quote_volume": 1108340.42386, "trades": 10819, "taker_buy_base": 6665990.0, "taker_buy_quote": 568760.28403 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0854, "high": 0.0866, "low": 0.0849, "close": 0.0854, "volume": 6571483.7, "close_time": 1771934399999, "quote_volume": 562164.72084, "trades": 7325, "taker_buy_base": 3354468.1, "taker_buy_quote": 287165.60707 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0854, "high": 0.0884, "low": 0.0841, "close": 0.0872, "volume": 16805782.0, "close_time": 1771948799999, "quote_volume": 1446830.50411, "trades": 15470, "taker_buy_base": 8767485.4, "taker_buy_quote": 755330.85443 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0871, "high": 0.0881, "low": 0.0866, "close": 0.0874, "volume": 7585136.4, "close_time": 1771963199999, "quote_volume": 663066.80604, "trades": 8508, "taker_buy_base": 3840595.8, "taker_buy_quote": 335785.13864 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0875, "high": 0.0887, "low": 0.0867, "close": 0.0871, "volume": 6846251.2, "close_time": 1771977599999, "quote_volume": 601950.53828, "trades": 5275, "taker_buy_base": 2590622.1, "taker_buy_quote": 227562.79332 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.087, "high": 0.0905, "low": 0.0866, "close": 0.0875, "volume": 13984759.5, "close_time": 1771991999999, "quote_volume": 1244870.14367, "trades": 13501, "taker_buy_base": 5671603.1, "taker_buy_quote": 504673.48717 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0875, "high": 0.0882, "low": 0.0866, "close": 0.0877, "volume": 7145183.0, "close_time": 1772006399999, "quote_volume": 623702.51136, "trades": 6792, "taker_buy_base": 3309422.0, "taker_buy_quote": 289033.85134 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0876, "high": 0.0895, "low": 0.0872, "close": 0.089, "volume": 8990142.8, "close_time": 1772020799999, "quote_volume": 796857.19315, "trades": 6300, "taker_buy_base": 5055350.2, "taker_buy_quote": 448416.63236 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.089, "high": 0.0949, "low": 0.089, "close": 0.094, "volume": 28765495.5, "close_time": 1772035199999, "quote_volume": 2643813.99725, "trades": 22019, "taker_buy_base": 13545163.4, "taker_buy_quote": 1245317.06721 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.094, "high": 0.1092, "low": 0.0939, "close": 0.1088, "volume": 60775322.9, "close_time": 1772049599999, "quote_volume": 6210822.85572, "trades": 49338, "taker_buy_base": 33142550.8, "taker_buy_quote": 3388238.94982 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1088, "high": 0.1154, "low": 0.1017, "close": 0.1034, "volume": 85660141.0, "close_time": 1772063999999, "quote_volume": 9302968.12304, "trades": 78967, "taker_buy_base": 40144791.1, "taker_buy_quote": 4369979.91018 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1034, "high": 0.1045, "low": 0.1007, "close": 0.1036, "volume": 20223015.0, "close_time": 1772078399999, "quote_volume": 2070566.99792, "trades": 25592, "taker_buy_base": 10965465.7, "taker_buy_quote": 1123470.63454 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1035, "high": 0.1042, "low": 0.0976, "close": 0.0981, "volume": 29923715.0, "close_time": 1772092799999, "quote_volume": 2998140.28323, "trades": 26073, "taker_buy_base": 12141443.1, "taker_buy_quote": 1218042.40914 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0982, "high": 0.0995, "low": 0.0964, "close": 0.0967, "volume": 18100026.2, "close_time": 1772107199999, "quote_volume": 1777723.93907, "trades": 15737, "taker_buy_base": 9017689.2, "taker_buy_quote": 886473.70793 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0967, "high": 0.0992, "low": 0.0961, "close": 0.097, "volume": 16185115.9, "close_time": 1772121599999, "quote_volume": 1577400.24713, "trades": 19767, "taker_buy_base": 7683837.1, "taker_buy_quote": 748981.55807 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0928, "close": 0.0963, "volume": 29205880.1, "close_time": 1772135999999, "quote_volume": 2761611.46017, "trades": 22185, "taker_buy_base": 13188278.4, "taker_buy_quote": 1249186.89856 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0939, "close": 0.0946, "volume": 7231121.9, "close_time": 1772150399999, "quote_volume": 686470.93067, "trades": 6470, "taker_buy_base": 3197420.2, "taker_buy_quote": 303411.45375 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0947, "high": 0.0975, "low": 0.0944, "close": 0.0972, "volume": 8132824.4, "close_time": 1772164799999, "quote_volume": 778634.5005, "trades": 7879, "taker_buy_base": 4691042.9, "taker_buy_quote": 449074.19682 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0971, "high": 0.0994, "low": 0.097, "close": 0.0991, "volume": 10430809.3, "close_time": 1772179199999, "quote_volume": 1028923.0642, "trades": 11001, "taker_buy_base": 5714917.7, "taker_buy_quote": 564072.36409 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0991, "high": 0.1018, "low": 0.096, "close": 0.0966, "volume": 22059998.4, "close_time": 1772193599999, "quote_volume": 2185209.54192, "trades": 22943, "taker_buy_base": 9558174.8, "taker_buy_quote": 949332.88445 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0965, "high": 0.0968, "low": 0.094, "close": 0.0958, "volume": 16304352.4, "close_time": 1772207999999, "quote_volume": 1555745.59263, "trades": 16693, "taker_buy_base": 7431584.6, "taker_buy_quote": 709811.71522 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0958, "high": 0.0959, "low": 0.0914, "close": 0.0918, "volume": 11573795.5, "close_time": 1772222399999, "quote_volume": 1081709.96327, "trades": 9729, "taker_buy_base": 4081561.8, "taker_buy_quote": 382108.2351 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0918, "high": 0.0923, "low": 0.0903, "close": 0.0918, "volume": 7412148.9, "close_time": 1772236799999, "quote_volume": 677810.60629, "trades": 8854, "taker_buy_base": 3880007.5, "taker_buy_quote": 355304.81563 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0918, "high": 0.093, "low": 0.0913, "close": 0.0919, "volume": 3836808.9, "close_time": 1772251199999, "quote_volume": 353102.21135, "trades": 4839, "taker_buy_base": 1874048.5, "taker_buy_quote": 172456.58275 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0919, "high": 0.0926, "low": 0.0856, "close": 0.0879, "volume": 33597601.7, "close_time": 1772265599999, "quote_volume": 2970889.43084, "trades": 30562, "taker_buy_base": 14007165.1, "taker_buy_quote": 1239759.10664 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0879, "high": 0.0904, "low": 0.0872, "close": 0.0897, "volume": 12809257.7, "close_time": 1772279999999, "quote_volume": 1135886.52303, "trades": 13933, "taker_buy_base": 7033518.7, "taker_buy_quote": 624592.56252 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0897, "high": 0.094, "low": 0.0897, "close": 0.0916, "volume": 21606001.5, "close_time": 1772294399999, "quote_volume": 1983998.4112, "trades": 23671, "taker_buy_base": 9818800.4, "taker_buy_quote": 902438.49326 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0916, "high": 0.0987, "low": 0.0908, "close": 0.0968, "volume": 34160276.2, "close_time": 1772308799999, "quote_volume": 3226869.52837, "trades": 22727, "taker_buy_base": 20461313.0, "taker_buy_quote": 1930346.96577 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0968, "high": 0.1023, "low": 0.0964, "close": 0.1017, "volume": 30922144.8, "close_time": 1772323199999, "quote_volume": 3092498.76691, "trades": 29743, "taker_buy_base": 16676348.3, "taker_buy_quote": 1668697.01342 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1017, "high": 0.1033, "low": 0.0994, "close": 0.1014, "volume": 18646668.2, "close_time": 1772337599999, "quote_volume": 1895253.69704, "trades": 21432, "taker_buy_base": 8649251.7, "taker_buy_quote": 880411.91836 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1014, "high": 0.1018, "low": 0.0995, "close": 0.1006, "volume": 7853526.7, "close_time": 1772351999999, "quote_volume": 788821.14904, "trades": 9560, "taker_buy_base": 3807303.2, "taker_buy_quote": 382619.81607 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1006, "high": 0.1008, "low": 0.0979, "close": 0.0986, "volume": 7586707.8, "close_time": 1772366399999, "quote_volume": 752042.68452, "trades": 8397, "taker_buy_base": 2897880.8, "taker_buy_quote": 287128.60051 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0986, "high": 0.102, "low": 0.0976, "close": 0.0994, "volume": 13279365.5, "close_time": 1772380799999, "quote_volume": 1325577.23196, "trades": 18972, "taker_buy_base": 7097955.0, "taker_buy_quote": 707700.14949 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0995, "high": 0.1005, "low": 0.0966, "close": 0.0973, "volume": 12765104.3, "close_time": 1772395199999, "quote_volume": 1253140.6146, "trades": 21113, "taker_buy_base": 6338405.4, "taker_buy_quote": 622063.17219 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0974, "high": 0.099, "low": 0.0953, "close": 0.0975, "volume": 12615808.7, "close_time": 1772409599999, "quote_volume": 1227684.14067, "trades": 17534, "taker_buy_base": 6160867.3, "taker_buy_quote": 599401.05224 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0976, "high": 0.0997, "low": 0.0972, "close": 0.0984, "volume": 7876732.1, "close_time": 1772423999999, "quote_volume": 773555.9598, "trades": 15250, "taker_buy_base": 3816938.6, "taker_buy_quote": 374964.26452 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0985, "high": 0.0985, "low": 0.0955, "close": 0.0965, "volume": 9748126.2, "close_time": 1772438399999, "quote_volume": 945782.43355, "trades": 13388, "taker_buy_base": 4125489.4, "taker_buy_quote": 400374.03993 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0965, "high": 0.0979, "low": 0.0952, "close": 0.0974, "volume": 11492777.4, "close_time": 1772452799999, "quote_volume": 1108308.17183, "trades": 14236, "taker_buy_base": 5916461.2, "taker_buy_quote": 570717.53744 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0973, "high": 0.1029, "low": 0.0947, "close": 0.101, "volume": 31224877.2, "close_time": 1772467199999, "quote_volume": 3079274.19197, "trades": 39903, "taker_buy_base": 15428405.9, "taker_buy_quote": 1520954.07087 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1011, "high": 0.1077, "low": 0.1007, "close": 0.1048, "volume": 44462006.8, "close_time": 1772481599999, "quote_volume": 4653471.29892, "trades": 50007, "taker_buy_base": 22343809.5, "taker_buy_quote": 2338877.51956 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1047, "high": 0.1092, "low": 0.1032, "close": 0.1046, "volume": 20960263.1, "close_time": 1772495999999, "quote_volume": 2213430.05195, "trades": 24659, "taker_buy_base": 10112681.8, "taker_buy_quote": 1068126.1828 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1047, "high": 0.1055, "low": 0.1021, "close": 0.1047, "volume": 14183131.0, "close_time": 1772510399999, "quote_volume": 1472750.71952, "trades": 16528, "taker_buy_base": 6740727.5, "taker_buy_quote": 700150.24483 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1048, "high": 0.114, "low": 0.1045, "close": 0.1133, "volume": 45129283.9, "close_time": 1772524799999, "quote_volume": 4964668.19434, "trades": 49586, "taker_buy_base": 24634681.8, "taker_buy_quote": 2710905.66619 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1133, "high": 0.1145, "low": 0.1038, "close": 0.1086, "volume": 52259121.1, "close_time": 1772539199999, "quote_volume": 5688636.13737, "trades": 58670, "taker_buy_base": 25360941.6, "taker_buy_quote": 2762661.95644 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1086, "high": 0.113, "low": 0.1065, "close": 0.1094, "volume": 35139287.2, "close_time": 1772553599999, "quote_volume": 3833832.62771, "trades": 55685, "taker_buy_base": 17081962.6, "taker_buy_quote": 1864542.2582 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1094, "high": 0.116, "low": 0.1088, "close": 0.1132, "volume": 55541305.7, "close_time": 1772567999999, "quote_volume": 6262636.98758, "trades": 65878, "taker_buy_base": 25207694.3, "taker_buy_quote": 2844579.74195 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1132, "high": 0.1188, "low": 0.111, "close": 0.1157, "volume": 44208119.5, "close_time": 1772582399999, "quote_volume": 5088686.84617, "trades": 46462, "taker_buy_base": 22309885.0, "taker_buy_quote": 2572757.33138 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1157, "high": 0.1194, "low": 0.1131, "close": 0.1149, "volume": 42627183.8, "close_time": 1772596799999, "quote_volume": 4971016.18604, "trades": 51861, "taker_buy_base": 22099797.6, "taker_buy_quote": 2580868.00867 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1149, "high": 0.1159, "low": 0.111, "close": 0.113, "volume": 30456823.9, "close_time": 1772611199999, "quote_volume": 3451298.26444, "trades": 36466, "taker_buy_base": 14677152.3, "taker_buy_quote": 1665602.8534 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.113, "high": 0.1222, "low": 0.1117, "close": 0.1129, "volume": 45627999.9, "close_time": 1772625599999, "quote_volume": 5333320.80223, "trades": 47253, "taker_buy_base": 22087773.1, "taker_buy_quote": 2586628.68215 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1128, "high": 0.1205, "low": 0.1114, "close": 0.1181, "volume": 49446961.2, "close_time": 1772639999999, "quote_volume": 5728514.1823, "trades": 58509, "taker_buy_base": 23948365.8, "taker_buy_quote": 2773904.58419 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1181, "high": 0.1213, "low": 0.1151, "close": 0.1168, "volume": 23507835.7, "close_time": 1772654399999, "quote_volume": 2766006.24499, "trades": 38639, "taker_buy_base": 10878264.0, "taker_buy_quote": 1280356.47758 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1125, "close": 0.1141, "volume": 12339253.9, "close_time": 1772668799999, "quote_volume": 1411394.00268, "trades": 15599, "taker_buy_base": 5337597.3, "taker_buy_quote": 611068.5896 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.114, "high": 0.1142, "low": 0.1093, "close": 0.1103, "volume": 17337988.5, "close_time": 1772683199999, "quote_volume": 1924843.62289, "trades": 19283, "taker_buy_base": 6867419.2, "taker_buy_quote": 762927.29262 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1103, "high": 0.1119, "low": 0.1093, "close": 0.1103, "volume": 9040608.6, "close_time": 1772697599999, "quote_volume": 998404.87859, "trades": 12908, "taker_buy_base": 4470765.5, "taker_buy_quote": 493616.33807 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1102, "high": 0.1194, "low": 0.11, "close": 0.1187, "volume": 27260844.9, "close_time": 1772711999999, "quote_volume": 3143936.21019, "trades": 29992, "taker_buy_base": 13560555.3, "taker_buy_quote": 1565379.05866 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1188, "high": 0.124, "low": 0.117, "close": 0.1233, "volume": 55583214.7, "close_time": 1772726399999, "quote_volume": 6747281.36667, "trades": 74761, "taker_buy_base": 27578264.6, "taker_buy_quote": 3348150.77931 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1233, "high": 0.1236, "low": 0.1168, "close": 0.1186, "volume": 33942381.0, "close_time": 1772740799999, "quote_volume": 4073376.01117, "trades": 45137, "taker_buy_base": 15649108.2, "taker_buy_quote": 1879545.39913 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1186, "high": 0.1207, "low": 0.117, "close": 0.119, "volume": 16629047.3, "close_time": 1772755199999, "quote_volume": 1982690.20989, "trades": 25748, "taker_buy_base": 8547855.0, "taker_buy_quote": 1019525.75931 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1189, "high": 0.1231, "low": 0.1177, "close": 0.1219, "volume": 24604740.5, "close_time": 1772769599999, "quote_volume": 2967204.33125, "trades": 33509, "taker_buy_base": 11778059.9, "taker_buy_quote": 1419024.93581 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1169, "close": 0.1182, "volume": 18339452.9, "close_time": 1772783999999, "quote_volume": 2172154.95265, "trades": 22063, "taker_buy_base": 9092364.4, "taker_buy_quote": 1076821.98404 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1181, "high": 0.1187, "low": 0.114, "close": 0.1152, "volume": 13924657.7, "close_time": 1772798399999, "quote_volume": 1617605.17809, "trades": 19905, "taker_buy_base": 7136361.4, "taker_buy_quote": 829101.9862 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1152, "high": 0.1162, "low": 0.1057, "close": 0.106, "volume": 33081452.4, "close_time": 1772812799999, "quote_volume": 3652801.99696, "trades": 42451, "taker_buy_base": 14252037.0, "taker_buy_quote": 1574712.77939 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1061, "high": 0.107, "low": 0.0985, "close": 0.1, "volume": 46878492.3, "close_time": 1772827199999, "quote_volume": 4742908.66806, "trades": 36508, "taker_buy_base": 21061009.9, "taker_buy_quote": 2130009.51185 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1001, "high": 0.1011, "low": 0.0986, "close": 0.0989, "volume": 19980463.7, "close_time": 1772841599999, "quote_volume": 1997097.49435, "trades": 15517, "taker_buy_base": 10138373.4, "taker_buy_quote": 1014232.54026 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0969, "close": 0.0987, "volume": 14737635.1, "close_time": 1772855999999, "quote_volume": 1447356.65427, "trades": 13374, "taker_buy_base": 7578601.0, "taker_buy_quote": 744443.84733 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0987, "high": 0.1004, "low": 0.0964, "close": 0.0993, "volume": 23151878.0, "close_time": 1772870399999, "quote_volume": 2288799.08776, "trades": 18539, "taker_buy_base": 9670560.6, "taker_buy_quote": 955900.243 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0993, "high": 0.1014, "low": 0.099, "close": 0.099, "volume": 10700633.6, "close_time": 1772884799999, "quote_volume": 1073484.51007, "trades": 11565, "taker_buy_base": 5407397.0, "taker_buy_quote": 542470.40543 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0991, "high": 0.0993, "low": 0.0959, "close": 0.0967, "volume": 14220678.6, "close_time": 1772899199999, "quote_volume": 1386887.58557, "trades": 14692, "taker_buy_base": 5941106.1, "taker_buy_quote": 579189.86927 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0967, "high": 0.097, "low": 0.094, "close": 0.0945, "volume": 12152206.4, "close_time": 1772913599999, "quote_volume": 1162864.71183, "trades": 14038, "taker_buy_base": 5488025.0, "taker_buy_quote": 525676.97634 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0945, "high": 0.0952, "low": 0.0942, "close": 0.095, "volume": 7178477.6, "close_time": 1772927999999, "quote_volume": 680221.26271, "trades": 8369, "taker_buy_base": 3572947.1, "taker_buy_quote": 338486.04366 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.095, "high": 0.0964, "low": 0.0943, "close": 0.0957, "volume": 7715990.5, "close_time": 1772942399999, "quote_volume": 736201.86778, "trades": 11440, "taker_buy_base": 3846967.5, "taker_buy_quote": 367112.85609 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0957, "high": 0.0962, "low": 0.0934, "close": 0.0942, "volume": 6665111.8, "close_time": 1772956799999, "quote_volume": 628708.19045, "trades": 9574, "taker_buy_base": 3328666.4, "taker_buy_quote": 313889.65522 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0941, "high": 0.0985, "low": 0.0938, "close": 0.0956, "volume": 9596061.4, "close_time": 1772971199999, "quote_volume": 923418.45958, "trades": 14310, "taker_buy_base": 4675593.4, "taker_buy_quote": 449761.6827 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0956, "high": 0.0967, "low": 0.0938, "close": 0.0944, "volume": 11181719.3, "close_time": 1772985599999, "quote_volume": 1062394.04297, "trades": 17900, "taker_buy_base": 4161069.0, "taker_buy_quote": 395751.809 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0943, "high": 0.0969, "low": 0.0936, "close": 0.0961, "volume": 7111018.9, "close_time": 1772999999999, "quote_volume": 675269.79089, "trades": 12331, "taker_buy_base": 3384123.7, "taker_buy_quote": 321500.04307 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0961, "high": 0.0967, "low": 0.0913, "close": 0.0931, "volume": 15117959.0, "close_time": 1773014399999, "quote_volume": 1415609.13731, "trades": 23895, "taker_buy_base": 6839330.1, "taker_buy_quote": 641156.79633 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.093, "high": 0.0967, "low": 0.0927, "close": 0.0947, "volume": 15486747.5, "close_time": 1773028799999, "quote_volume": 1465198.12615, "trades": 25579, "taker_buy_base": 7450255.2, "taker_buy_quote": 704800.04854 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0948, "high": 0.0963, "low": 0.0933, "close": 0.0948, "volume": 9474330.8, "close_time": 1773043199999, "quote_volume": 898855.90651, "trades": 14354, "taker_buy_base": 4530690.7, "taker_buy_quote": 429756.35756 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0948, "high": 0.0956, "low": 0.0929, "close": 0.0939, "volume": 10144214.6, "close_time": 1773057599999, "quote_volume": 957682.17261, "trades": 16098, "taker_buy_base": 5120607.4, "taker_buy_quote": 483241.36571 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0938, "high": 0.0964, "low": 0.0933, "close": 0.0942, "volume": 25929192.3, "close_time": 1773071999999, "quote_volume": 2452858.58421, "trades": 42196, "taker_buy_base": 12678528.8, "taker_buy_quote": 1199667.16693 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0942, "high": 0.0954, "low": 0.0925, "close": 0.094, "volume": 17039264.6, "close_time": 1773086399999, "quote_volume": 1604136.86923, "trades": 22583, "taker_buy_base": 8171952.7, "taker_buy_quote": 769705.60587 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.094, "high": 0.0943, "low": 0.0906, "close": 0.0909, "volume": 11951503.3, "close_time": 1773100799999, "quote_volume": 1104366.72395, "trades": 12455, "taker_buy_base": 4509145.2, "taker_buy_quote": 417121.26166 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0909, "high": 0.0943, "low": 0.0905, "close": 0.0918, "volume": 13865528.9, "close_time": 1773115199999, "quote_volume": 1281667.03515, "trades": 15772, "taker_buy_base": 6827737.5, "taker_buy_quote": 631076.78407 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0919, "high": 0.0946, "low": 0.0914, "close": 0.0944, "volume": 13910800.7, "close_time": 1773129599999, "quote_volume": 1291934.51124, "trades": 14020, "taker_buy_base": 7105117.4, "taker_buy_quote": 660313.9827 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0944, "high": 0.0959, "low": 0.0937, "close": 0.0944, "volume": 13300435.8, "close_time": 1773143999999, "quote_volume": 1259374.1085, "trades": 15287, "taker_buy_base": 7719094.8, "taker_buy_quote": 730816.38686 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0944, "high": 0.097, "low": 0.0934, "close": 0.0966, "volume": 29370003.8, "close_time": 1773158399999, "quote_volume": 2799229.70772, "trades": 32251, "taker_buy_base": 13912258.9, "taker_buy_quote": 1326932.9804 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0966, "high": 0.105, "low": 0.0957, "close": 0.0996, "volume": 70136089.8, "close_time": 1773172799999, "quote_volume": 7075510.77706, "trades": 65763, "taker_buy_base": 36516667.9, "taker_buy_quote": 3685819.61845 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0996, "high": 0.1024, "low": 0.0972, "close": 0.0991, "volume": 20335503.5, "close_time": 1773187199999, "quote_volume": 2028656.94686, "trades": 21170, "taker_buy_base": 10407036.3, "taker_buy_quote": 1038752.13536 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0991, "high": 0.1028, "low": 0.0973, "close": 0.0979, "volume": 19229693.7, "close_time": 1773201599999, "quote_volume": 1928903.66214, "trades": 27054, "taker_buy_base": 8993447.5, "taker_buy_quote": 902248.95221 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0978, "high": 0.1003, "low": 0.0963, "close": 0.0978, "volume": 14397693.8, "close_time": 1773215999999, "quote_volume": 1416840.11395, "trades": 19638, "taker_buy_base": 6760752.4, "taker_buy_quote": 665217.12867 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0978, "high": 0.1004, "low": 0.0972, "close": 0.0984, "volume": 12227360.6, "close_time": 1773230399999, "quote_volume": 1205713.1801, "trades": 16473, "taker_buy_base": 6043659.6, "taker_buy_quote": 596057.50946 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0984, "high": 0.1031, "low": 0.0966, "close": 0.0984, "volume": 39036229.1, "close_time": 1773244799999, "quote_volume": 3909787.05791, "trades": 41500, "taker_buy_base": 20015206.2, "taker_buy_quote": 2003375.24348 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0984, "high": 0.0994, "low": 0.0974, "close": 0.0986, "volume": 19160909.3, "close_time": 1773259199999, "quote_volume": 1887025.49748, "trades": 27014, "taker_buy_base": 7811104.7, "taker_buy_quote": 769609.90205 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0986, "high": 0.1014, "low": 0.0979, "close": 0.0996, "volume": 12026795.2, "close_time": 1773273599999, "quote_volume": 1201079.1246, "trades": 11789, "taker_buy_base": 5449105.0, "taker_buy_quote": 544254.69977 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0996, "high": 0.1018, "low": 0.099, "close": 0.0994, "volume": 12168827.5, "close_time": 1773287999999, "quote_volume": 1220101.60388, "trades": 14652, "taker_buy_base": 6515282.8, "taker_buy_quote": 653426.0012 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0994, "high": 0.1023, "low": 0.0989, "close": 0.1021, "volume": 14990726.1, "close_time": 1773302399999, "quote_volume": 1506400.14994, "trades": 16304, "taker_buy_base": 6677021.2, "taker_buy_quote": 671238.57194 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.102, "high": 0.1048, "low": 0.1, "close": 0.1035, "volume": 18695764.2, "close_time": 1773316799999, "quote_volume": 1919988.00854, "trades": 22021, "taker_buy_base": 9937231.7, "taker_buy_quote": 1021371.13736 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1034, "high": 0.1063, "low": 0.1018, "close": 0.1058, "volume": 37236866.5, "close_time": 1773331199999, "quote_volume": 3873586.28753, "trades": 45795, "taker_buy_base": 18438147.5, "taker_buy_quote": 1917820.10249 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1058, "high": 0.1095, "low": 0.1051, "close": 0.1065, "volume": 33881643.8, "close_time": 1773345599999, "quote_volume": 3645686.7256, "trades": 40557, "taker_buy_base": 15871210.2, "taker_buy_quote": 1707614.70271 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1065, "high": 0.1088, "low": 0.1047, "close": 0.1066, "volume": 17752611.7, "close_time": 1773359999999, "quote_volume": 1887242.95994, "trades": 17471, "taker_buy_base": 10004032.4, "taker_buy_quote": 1063162.80766 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1066, "high": 0.1098, "low": 0.1063, "close": 0.1089, "volume": 19285662.3, "close_time": 1773374399999, "quote_volume": 2087714.57714, "trades": 26088, "taker_buy_base": 9812517.4, "taker_buy_quote": 1062580.07624 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1088, "high": 0.1096, "low": 0.1061, "close": 0.1082, "volume": 14876995.7, "close_time": 1773388799999, "quote_volume": 1610516.24149, "trades": 17634, "taker_buy_base": 8399804.4, "taker_buy_quote": 910207.31949 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1082, "high": 0.1106, "low": 0.1071, "close": 0.1096, "volume": 21161031.4, "close_time": 1773403199999, "quote_volume": 2304905.87214, "trades": 22804, "taker_buy_base": 12316478.0, "taker_buy_quote": 1341443.13085 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1096, "high": 0.115, "low": 0.1089, "close": 0.1113, "volume": 49011387.2, "close_time": 1773417599999, "quote_volume": 5489453.43072, "trades": 50912, "taker_buy_base": 25270521.1, "taker_buy_quote": 2832331.74657 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1113, "high": 0.1122, "low": 0.1074, "close": 0.1094, "volume": 23056874.6, "close_time": 1773431999999, "quote_volume": 2526372.36981, "trades": 25631, "taker_buy_base": 10381940.7, "taker_buy_quote": 1138551.53122 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1095, "high": 0.1112, "low": 0.1078, "close": 0.1083, "volume": 9460614.1, "close_time": 1773446399999, "quote_volume": 1034210.21282, "trades": 13358, "taker_buy_base": 4423503.2, "taker_buy_quote": 483741.59992 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1052, "close": 0.1062, "volume": 16133875.0, "close_time": 1773460799999, "quote_volume": 1714631.97535, "trades": 15555, "taker_buy_base": 6564565.1, "taker_buy_quote": 697827.71952 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1061, "high": 0.1077, "low": 0.1039, "close": 0.1042, "volume": 16455760.4, "close_time": 1773475199999, "quote_volume": 1733845.44365, "trades": 17103, "taker_buy_base": 4971483.3, "taker_buy_quote": 523949.05188 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1043, "high": 0.1051, "low": 0.1033, "close": 0.1041, "volume": 12974565.1, "close_time": 1773489599999, "quote_volume": 1352132.91867, "trades": 12627, "taker_buy_base": 4224856.8, "taker_buy_quote": 440532.43037 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.104, "high": 0.1098, "low": 0.104, "close": 0.1094, "volume": 17872901.8, "close_time": 1773503999999, "quote_volume": 1901027.09931, "trades": 17900, "taker_buy_base": 6888228.7, "taker_buy_quote": 733495.04841 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1094, "high": 0.1133, "low": 0.1079, "close": 0.1081, "volume": 22074876.4, "close_time": 1773518399999, "quote_volume": 2444942.18379, "trades": 20050, "taker_buy_base": 10468108.0, "taker_buy_quote": 1160642.78583 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1082, "high": 0.1108, "low": 0.1075, "close": 0.1102, "volume": 7163709.8, "close_time": 1773532799999, "quote_volume": 781698.25803, "trades": 10271, "taker_buy_base": 4047997.5, "taker_buy_quote": 441943.44785 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1102, "high": 0.1113, "low": 0.1079, "close": 0.1093, "volume": 9057758.0, "close_time": 1773547199999, "quote_volume": 992494.8492, "trades": 12623, "taker_buy_base": 4608081.0, "taker_buy_quote": 505054.83425 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1092, "high": 0.1103, "low": 0.1066, "close": 0.1073, "volume": 7073804.2, "close_time": 1773561599999, "quote_volume": 767332.05637, "trades": 11462, "taker_buy_base": 3159857.0, "taker_buy_quote": 342763.95562 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1073, "high": 0.1093, "low": 0.1061, "close": 0.1091, "volume": 5518142.3, "close_time": 1773575999999, "quote_volume": 593655.77155, "trades": 9209, "taker_buy_base": 2652997.9, "taker_buy_quote": 285405.05913 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1092, "high": 0.1096, "low": 0.1065, "close": 0.1072, "volume": 9323514.7, "close_time": 1773590399999, "quote_volume": 1005928.71924, "trades": 13812, "taker_buy_base": 4572017.8, "taker_buy_quote": 493426.90296 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1072, "high": 0.108, "low": 0.1058, "close": 0.1074, "volume": 5434180.4, "close_time": 1773604799999, "quote_volume": 581240.28821, "trades": 10035, "taker_buy_base": 2420812.7, "taker_buy_quote": 259010.90983 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1073, "high": 0.1096, "low": 0.106, "close": 0.1074, "volume": 13349949.3, "close_time": 1773619199999, "quote_volume": 1440089.04208, "trades": 18459, "taker_buy_base": 6602848.4, "taker_buy_quote": 712513.29416 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1074, "high": 0.1112, "low": 0.1073, "close": 0.1098, "volume": 16327194.9, "close_time": 1773633599999, "quote_volume": 1785144.62776, "trades": 20883, "taker_buy_base": 8443104.9, "taker_buy_quote": 922959.79389 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1099, "high": 0.113, "low": 0.1096, "close": 0.1121, "volume": 19486388.6, "close_time": 1773647999999, "quote_volume": 2168964.51144, "trades": 21732, "taker_buy_base": 11045257.1, "taker_buy_quote": 1229977.96442 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1121, "high": 0.1146, "low": 0.1105, "close": 0.1125, "volume": 21611378.9, "close_time": 1773662399999, "quote_volume": 2432594.70565, "trades": 20528, "taker_buy_base": 11320055.3, "taker_buy_quote": 1274596.5349 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1125, "high": 0.115, "low": 0.1121, "close": 0.1139, "volume": 26739981.3, "close_time": 1773676799999, "quote_volume": 3035377.4501, "trades": 30989, "taker_buy_base": 13391792.3, "taker_buy_quote": 1521312.72375 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1139, "high": 0.1207, "low": 0.1139, "close": 0.1182, "volume": 27364161.2, "close_time": 1773691199999, "quote_volume": 3229304.55845, "trades": 34058, "taker_buy_base": 13493935.8, "taker_buy_quote": 1591955.68389 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1182, "high": 0.1255, "low": 0.1175, "close": 0.1237, "volume": 50205986.3, "close_time": 1773705599999, "quote_volume": 6165430.38014, "trades": 53556, "taker_buy_base": 27812090.3, "taker_buy_quote": 3416158.31539 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1238, "high": 0.1264, "low": 0.1193, "close": 0.1199, "volume": 39500659.7, "close_time": 1773719999999, "quote_volume": 4851706.68085, "trades": 44941, "taker_buy_base": 18249942.4, "taker_buy_quote": 2244819.1973 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1199, "high": 0.1202, "low": 0.1143, "close": 0.1158, "volume": 31241604.6, "close_time": 1773734399999, "quote_volume": 3619708.35886, "trades": 32233, "taker_buy_base": 14898785.3, "taker_buy_quote": 1725010.69363 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1159, "high": 0.1177, "low": 0.1151, "close": 0.1157, "volume": 16416279.4, "close_time": 1773748799999, "quote_volume": 1911547.02019, "trades": 17591, "taker_buy_base": 9140101.2, "taker_buy_quote": 1064332.12806 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1158, "high": 0.1188, "low": 0.113, "close": 0.1139, "volume": 28635154.0, "close_time": 1773763199999, "quote_volume": 3317862.70512, "trades": 36410, "taker_buy_base": 15526935.4, "taker_buy_quote": 1800241.32162 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1139, "high": 0.1188, "low": 0.1133, "close": 0.1161, "volume": 16677771.6, "close_time": 1773777599999, "quote_volume": 1933307.02429, "trades": 23258, "taker_buy_base": 8076279.5, "taker_buy_quote": 936954.585 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1162, "high": 0.1227, "low": 0.1158, "close": 0.1186, "volume": 18076558.5, "close_time": 1773791999999, "quote_volume": 2166946.66668, "trades": 24066, "taker_buy_base": 8967232.8, "taker_buy_quote": 1074952.13565 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1186, "high": 0.1216, "low": 0.117, "close": 0.1205, "volume": 14654330.4, "close_time": 1773806399999, "quote_volume": 1751582.50478, "trades": 28002, "taker_buy_base": 7475900.7, "taker_buy_quote": 893656.52337 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1206, "high": 0.121, "low": 0.1168, "close": 0.1186, "volume": 12878183.6, "close_time": 1773820799999, "quote_volume": 1529718.19758, "trades": 17763, "taker_buy_base": 6420816.3, "taker_buy_quote": 761897.63955 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1186, "high": 0.1216, "low": 0.1125, "close": 0.1137, "volume": 18916334.1, "close_time": 1773835199999, "quote_volume": 2213699.4017, "trades": 24057, "taker_buy_base": 9189938.7, "taker_buy_quote": 1076708.15652 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1136, "high": 0.114, "low": 0.1054, "close": 0.1079, "volume": 32160241.6, "close_time": 1773849599999, "quote_volume": 3501280.75701, "trades": 39663, "taker_buy_base": 14842038.1, "taker_buy_quote": 1614907.22798 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1079, "high": 0.1099, "low": 0.1066, "close": 0.1071, "volume": 14686577.4, "close_time": 1773863999999, "quote_volume": 1590354.83278, "trades": 20979, "taker_buy_base": 6653247.2, "taker_buy_quote": 720534.64766 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.107, "high": 0.1102, "low": 0.1064, "close": 0.1084, "volume": 13671629.7, "close_time": 1773878399999, "quote_volume": 1482007.49832, "trades": 12696, "taker_buy_base": 6400782.5, "taker_buy_quote": 694231.38518 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1084, "high": 0.1096, "low": 0.1072, "close": 0.1082, "volume": 7566726.0, "close_time": 1773892799999, "quote_volume": 819874.8742, "trades": 10926, "taker_buy_base": 3770386.7, "taker_buy_quote": 408609.24523 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1082, "high": 0.1085, "low": 0.1021, "close": 0.1035, "volume": 19153886.4, "close_time": 1773907199999, "quote_volume": 2014031.49814, "trades": 18264, "taker_buy_base": 8276700.3, "taker_buy_quote": 871205.5237 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1036, "high": 0.1041, "low": 0.102, "close": 0.1032, "volume": 9326280.1, "close_time": 1773921599999, "quote_volume": 961020.55131, "trades": 12189, "taker_buy_base": 4681239.7, "taker_buy_quote": 482457.48175 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1031, "high": 0.1034, "low": 0.0978, "close": 0.0992, "volume": 26151166.5, "close_time": 1773935999999, "quote_volume": 2627402.80447, "trades": 29178, "taker_buy_base": 11187968.1, "taker_buy_quote": 1124473.92366 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0992, "high": 0.1009, "low": 0.0978, "close": 0.0999, "volume": 12421438.0, "close_time": 1773950399999, "quote_volume": 1234499.22478, "trades": 18591, "taker_buy_base": 6178790.6, "taker_buy_quote": 614164.6143 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0999, "high": 0.1012, "low": 0.0989, "close": 0.099, "volume": 11948201.7, "close_time": 1773964799999, "quote_volume": 1196866.84429, "trades": 12243, "taker_buy_base": 6577941.4, "taker_buy_quote": 659122.36973 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.099, "high": 0.101, "low": 0.0986, "close": 0.1003, "volume": 8159716.9, "close_time": 1773979199999, "quote_volume": 816581.96695, "trades": 9973, "taker_buy_base": 4486753.3, "taker_buy_quote": 448994.40391 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1002, "high": 0.1019, "low": 0.0994, "close": 0.1009, "volume": 9207675.1, "close_time": 1773993599999, "quote_volume": 926522.66497, "trades": 11983, "taker_buy_base": 4951597.1, "taker_buy_quote": 498417.28839 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1009, "high": 0.1018, "low": 0.0979, "close": 0.0984, "volume": 14070360.1, "close_time": 1774007999999, "quote_volume": 1401683.12565, "trades": 14539, "taker_buy_base": 7274784.6, "taker_buy_quote": 725044.93335 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0984, "high": 0.1015, "low": 0.0948, "close": 0.0954, "volume": 52229208.4, "close_time": 1774022399999, "quote_volume": 5136470.62752, "trades": 43935, "taker_buy_base": 28909457.9, "taker_buy_quote": 2843800.64941 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0954, "high": 0.096, "low": 0.0926, "close": 0.0938, "volume": 24730417.9, "close_time": 1774036799999, "quote_volume": 2339957.25383, "trades": 28122, "taker_buy_base": 13446297.4, "taker_buy_quote": 1272966.39439 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0938, "high": 0.0953, "low": 0.0926, "close": 0.0943, "volume": 17534312.5, "close_time": 1774051199999, "quote_volume": 1646281.28647, "trades": 17323, "taker_buy_base": 10635894.2, "taker_buy_quote": 998844.30553 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0942, "high": 0.0962, "low": 0.094, "close": 0.0951, "volume": 11086018.1, "close_time": 1774065599999, "quote_volume": 1055990.72887, "trades": 11513, "taker_buy_base": 6354475.9, "taker_buy_quote": 605347.07706 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0952, "high": 0.0969, "low": 0.095, "close": 0.0955, "volume": 6309124.0, "close_time": 1774079999999, "quote_volume": 604696.30056, "trades": 9089, "taker_buy_base": 3078817.3, "taker_buy_quote": 295197.01555 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0939, "close": 0.0945, "volume": 7023635.2, "close_time": 1774094399999, "quote_volume": 665163.75916, "trades": 8480, "taker_buy_base": 2990332.0, "taker_buy_quote": 283282.00791 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0944, "high": 0.0968, "low": 0.0941, "close": 0.0966, "volume": 15655501.0, "close_time": 1774108799999, "quote_volume": 1499981.583, "trades": 12924, "taker_buy_base": 10052588.8, "taker_buy_quote": 963240.45057 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0966, "high": 0.0974, "low": 0.0959, "close": 0.0966, "volume": 7583968.6, "close_time": 1774123199999, "quote_volume": 732361.37094, "trades": 10221, "taker_buy_base": 3753957.4, "taker_buy_quote": 362425.39217 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0965, "high": 0.0974, "low": 0.0917, "close": 0.0927, "volume": 15332722.4, "close_time": 1774137599999, "quote_volume": 1451810.62785, "trades": 16294, "taker_buy_base": 7422419.8, "taker_buy_quote": 702297.99258 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0927, "high": 0.0961, "low": 0.0909, "close": 0.0948, "volume": 16588300.2, "close_time": 1774151999999, "quote_volume": 1548166.32327, "trades": 25998, "taker_buy_base": 9606608.1, "taker_buy_quote": 897317.6247 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0948, "high": 0.0959, "low": 0.0934, "close": 0.0935, "volume": 9759648.7, "close_time": 1774166399999, "quote_volume": 923878.00508, "trades": 13846, "taker_buy_base": 3884476.9, "taker_buy_quote": 367904.95848 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0934, "high": 0.0945, "low": 0.092, "close": 0.0921, "volume": 7566501.8, "close_time": 1774180799999, "quote_volume": 704128.31145, "trades": 12487, "taker_buy_base": 3434164.7, "taker_buy_quote": 319851.62836 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.092, "high": 0.0937, "low": 0.0919, "close": 0.0925, "volume": 9011650.3, "close_time": 1774195199999, "quote_volume": 834741.32033, "trades": 13024, "taker_buy_base": 3188056.0, "taker_buy_quote": 295748.46514 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0925, "high": 0.093, "low": 0.091, "close": 0.0917, "volume": 5799306.4, "close_time": 1774209599999, "quote_volume": 533822.42028, "trades": 11483, "taker_buy_base": 2551437.8, "taker_buy_quote": 235078.06012 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0917, "high": 0.0922, "low": 0.0896, "close": 0.091, "volume": 11868125.3, "close_time": 1774223999999, "quote_volume": 1080696.43045, "trades": 19129, "taker_buy_base": 5396659.5, "taker_buy_quote": 491891.61317 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0911, "high": 0.0931, "low": 0.0902, "close": 0.0927, "volume": 6868119.0, "close_time": 1774238399999, "quote_volume": 628759.43166, "trades": 13156, "taker_buy_base": 3569309.5, "taker_buy_quote": 327171.29709 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0928, "high": 0.0945, "low": 0.0905, "close": 0.0912, "volume": 10111084.2, "close_time": 1774252799999, "quote_volume": 937579.69032, "trades": 15606, "taker_buy_base": 4683276.3, "taker_buy_quote": 434514.2256 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0912, "high": 0.0979, "low": 0.09, "close": 0.0943, "volume": 32541356.0, "close_time": 1774267199999, "quote_volume": 3073594.89094, "trades": 38333, "taker_buy_base": 16622623.3, "taker_buy_quote": 1569551.51769 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0944, "high": 0.0969, "low": 0.0935, "close": 0.0956, "volume": 22421197.0, "close_time": 1774281599999, "quote_volume": 2140228.7883, "trades": 38724, "taker_buy_base": 11488063.4, "taker_buy_quote": 1097652.28065 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0957, "high": 0.0992, "low": 0.0942, "close": 0.0964, "volume": 28048216.7, "close_time": 1774295999999, "quote_volume": 2724499.00323, "trades": 30194, "taker_buy_base": 15413412.8, "taker_buy_quote": 1496925.28749 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0965, "high": 0.0972, "low": 0.0951, "close": 0.0966, "volume": 7956397.0, "close_time": 1774310399999, "quote_volume": 764667.77021, "trades": 10078, "taker_buy_base": 4526493.0, "taker_buy_quote": 435125.34062 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0966, "high": 0.0969, "low": 0.0943, "close": 0.0954, "volume": 9811061.3, "close_time": 1774324799999, "quote_volume": 937050.04655, "trades": 13047, "taker_buy_base": 3965487.3, "taker_buy_quote": 378899.99554 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0954, "high": 0.0973, "low": 0.094, "close": 0.097, "volume": 8088655.2, "close_time": 1774339199999, "quote_volume": 770700.2451, "trades": 13774, "taker_buy_base": 3133614.4, "taker_buy_quote": 299007.9565 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0961, "close": 0.097, "volume": 8779963.6, "close_time": 1774353599999, "quote_volume": 850121.2475, "trades": 12391, "taker_buy_base": 4476814.8, "taker_buy_quote": 433827.82298 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0941, "close": 0.0951, "volume": 18126142.7, "close_time": 1774367999999, "quote_volume": 1733263.24, "trades": 30812, "taker_buy_base": 9025376.2, "taker_buy_quote": 863617.86394 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0952, "high": 0.0957, "low": 0.0935, "close": 0.0951, "volume": 8431885.5, "close_time": 1774382399999, "quote_volume": 796891.15643, "trades": 16959, "taker_buy_base": 3634731.0, "taker_buy_quote": 343581.49671 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0952, "high": 0.0984, "low": 0.0951, "close": 0.0977, "volume": 10662241.1, "close_time": 1774396799999, "quote_volume": 1037034.19767, "trades": 17090, "taker_buy_base": 5290521.8, "taker_buy_quote": 513852.28955 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0977, "high": 0.0983, "low": 0.0962, "close": 0.097, "volume": 6448452.5, "close_time": 1774411199999, "quote_volume": 627585.72115, "trades": 10340, "taker_buy_base": 2729384.1, "taker_buy_quote": 265637.41803 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.097, "high": 0.1001, "low": 0.0961, "close": 0.099, "volume": 11166508.4, "close_time": 1774425599999, "quote_volume": 1097269.35525, "trades": 14492, "taker_buy_base": 5898758.7, "taker_buy_quote": 580815.38031 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.099, "high": 0.1021, "low": 0.099, "close": 0.1011, "volume": 22466795.4, "close_time": 1774439999999, "quote_volume": 2256335.73544, "trades": 25020, "taker_buy_base": 14483479.5, "taker_buy_quote": 1455529.33078 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1012, "high": 0.1029, "low": 0.0978, "close": 0.0995, "volume": 21548425.3, "close_time": 1774454399999, "quote_volume": 2169722.37807, "trades": 28086, "taker_buy_base": 10132377.7, "taker_buy_quote": 1021934.97519 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0994, "high": 0.1013, "low": 0.0989, "close": 0.0994, "volume": 10961040.0, "close_time": 1774468799999, "quote_volume": 1094261.14726, "trades": 15510, "taker_buy_base": 5131080.5, "taker_buy_quote": 512668.63176 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0994, "high": 0.1009, "low": 0.0985, "close": 0.1006, "volume": 7566228.2, "close_time": 1774483199999, "quote_volume": 753367.69838, "trades": 11518, "taker_buy_base": 5115272.2, "taker_buy_quote": 509251.82241 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1005, "high": 0.1017, "low": 0.0987, "close": 0.0995, "volume": 8897996.3, "close_time": 1774497599999, "quote_volume": 893761.21709, "trades": 15048, "taker_buy_base": 4704554.3, "taker_buy_quote": 472859.27631 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0972, "close": 0.0977, "volume": 8112573.1, "close_time": 1774511999999, "quote_volume": 797562.76631, "trades": 14997, "taker_buy_base": 4135757.2, "taker_buy_quote": 406587.36335 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0932, "close": 0.0933, "volume": 16021756.1, "close_time": 1774526399999, "quote_volume": 1531096.08892, "trades": 18125, "taker_buy_base": 7256601.6, "taker_buy_quote": 693666.22997 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0933, "high": 0.0948, "low": 0.0922, "close": 0.0931, "volume": 14342661.7, "close_time": 1774540799999, "quote_volume": 1342140.01671, "trades": 22436, "taker_buy_base": 7095817.9, "taker_buy_quote": 664533.3511 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0915, "close": 0.0917, "volume": 11826752.6, "close_time": 1774555199999, "quote_volume": 1091437.41321, "trades": 13610, "taker_buy_base": 4795197.4, "taker_buy_quote": 442639.19063 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0917, "high": 0.095, "low": 0.0909, "close": 0.0937, "volume": 11242680.0, "close_time": 1774569599999, "quote_volume": 1050877.07478, "trades": 14518, "taker_buy_base": 5714606.9, "taker_buy_quote": 533981.0931 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0937, "high": 0.0951, "low": 0.0931, "close": 0.0934, "volume": 7600119.9, "close_time": 1774583999999, "quote_volume": 713860.16207, "trades": 10240, "taker_buy_base": 3156314.3, "taker_buy_quote": 296348.58963 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0933, "high": 0.0948, "low": 0.0924, "close": 0.0943, "volume": 5741718.7, "close_time": 1774598399999, "quote_volume": 537554.80374, "trades": 8967, "taker_buy_base": 2372291.1, "taker_buy_quote": 222185.5368 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0889, "close": 0.0901, "volume": 15186047.5, "close_time": 1774612799999, "quote_volume": 1387340.04865, "trades": 21280, "taker_buy_base": 6103817.8, "taker_buy_quote": 558066.01319 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0902, "high": 0.0913, "low": 0.0888, "close": 0.0902, "volume": 10568451.6, "close_time": 1774627199999, "quote_volume": 952147.02754, "trades": 18702, "taker_buy_base": 4666835.4, "taker_buy_quote": 420534.08108 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0874, "close": 0.0887, "volume": 10240128.0, "close_time": 1774641599999, "quote_volume": 907619.97912, "trades": 14426, "taker_buy_base": 3943805.5, "taker_buy_quote": 349666.20638 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0886, "high": 0.0894, "low": 0.0878, "close": 0.0893, "volume": 4164510.5, "close_time": 1774655999999, "quote_volume": 369603.5423, "trades": 6509, "taker_buy_base": 2061411.1, "taker_buy_quote": 183028.32412 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0871, "close": 0.0879, "volume": 4982636.8, "close_time": 1774670399999, "quote_volume": 438577.41485, "trades": 6964, "taker_buy_base": 2641007.4, "taker_buy_quote": 232480.62443 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0879, "high": 0.0902, "low": 0.0876, "close": 0.09, "volume": 3207402.9, "close_time": 1774684799999, "quote_volume": 285925.8615, "trades": 4183, "taker_buy_base": 1768317.3, "taker_buy_quote": 157818.86367 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.09, "high": 0.0903, "low": 0.0887, "close": 0.0893, "volume": 3357565.7, "close_time": 1774699199999, "quote_volume": 300449.23477, "trades": 5121, "taker_buy_base": 1494693.2, "taker_buy_quote": 133690.5769 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0893, "high": 0.0925, "low": 0.0891, "close": 0.0919, "volume": 12451123.4, "close_time": 1774713599999, "quote_volume": 1133510.57501, "trades": 12685, "taker_buy_base": 6553483.1, "taker_buy_quote": 596139.21852 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0919, "high": 0.0924, "low": 0.0907, "close": 0.0908, "volume": 4536927.2, "close_time": 1774727999999, "quote_volume": 416063.07437, "trades": 5804, "taker_buy_base": 2120923.7, "taker_buy_quote": 194564.29875 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0882, "close": 0.0887, "volume": 5269638.4, "close_time": 1774742399999, "quote_volume": 472271.42208, "trades": 7149, "taker_buy_base": 2063293.9, "taker_buy_quote": 185218.74634 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0887, "high": 0.0899, "low": 0.088, "close": 0.0897, "volume": 5074335.0, "close_time": 1774756799999, "quote_volume": 452806.16046, "trades": 6505, "taker_buy_base": 2528121.1, "taker_buy_quote": 225666.51311 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0886, "close": 0.0887, "volume": 3604408.6, "close_time": 1774771199999, "quote_volume": 321662.59415, "trades": 4799, "taker_buy_base": 1539999.4, "taker_buy_quote": 137554.69924 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0872, "close": 0.0883, "volume": 4374770.4, "close_time": 1774785599999, "quote_volume": 386191.43465, "trades": 5512, "taker_buy_base": 1743839.7, "taker_buy_quote": 154071.5649 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 108874.1, "close_time": 1774799999999, "quote_volume": 9613.51563, "trades": 54, "taker_buy_base": 32432.2, "taker_buy_quote": 2863.76326 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0865, "high": 0.087, "low": 0.0864, "close": 0.0866, "volume": 671169.6, "close_time": 1774814399999, "quote_volume": 58163.56565, "trades": 1293, "taker_buy_base": 460120.7, "taker_buy_quote": 39886.48408 } ] }, "1d": { "count": 186, "start_date": "2025-09-25T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1, "high": 1.45, "low": 0.1, "close": 1.2773, "volume": 1685689966.1, "close_time": 1758844799999, "quote_volume": 1620965061.83351, "trades": 3772586, "taker_buy_base": 887611480.9, "taker_buy_quote": 850174511.01116 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.2773, "high": 1.4264, "low": 1.1146, "close": 1.2219, "volume": 1010414545.9, "close_time": 1758931199999, "quote_volume": 1259847057.02321, "trades": 3186509, "taker_buy_base": 506680520.9, "taker_buy_quote": 632541383.76405 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.2218, "high": 1.6708, "low": 1.192, "close": 1.629, "volume": 655220745.8, "close_time": 1759017599999, "quote_volume": 963826224.22079, "trades": 3977844, "taker_buy_base": 346065435.0, "taker_buy_quote": 508007110.47391 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.6288, "high": 1.693, "low": 1.3596, "close": 1.4519, "volume": 462506325.2, "close_time": 1759103999999, "quote_volume": 683972760.67819, "trades": 2510564, "taker_buy_base": 223169198.1, "taker_buy_quote": 330727073.53394 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.4518, "high": 1.5512, "low": 1.1578, "close": 1.1985, "volume": 538990005.2, "close_time": 1759190399999, "quote_volume": 696313191.27588, "trades": 2446296, "taker_buy_base": 257824704.8, "taker_buy_quote": 333671785.20351 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.1986, "high": 1.2514, "low": 0.95, "close": 1.0165, "volume": 650227416.2, "close_time": 1759276799999, "quote_volume": 701705171.47078, "trades": 2206759, "taker_buy_base": 308840505.9, "taker_buy_quote": 333254883.01923 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.0166, "high": 1.09, "low": 0.8349, "close": 0.9415, "volume": 824462327.0, "close_time": 1759363199999, "quote_volume": 790407886.84048, "trades": 2499259, "taker_buy_base": 415157515.4, "taker_buy_quote": 397014672.21905 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.9416, "high": 1.0343, "low": 0.8567, "close": 0.9333, "volume": 387133940.7, "close_time": 1759449599999, "quote_volume": 369814844.63835, "trades": 1445687, "taker_buy_base": 200928049.0, "taker_buy_quote": 192016358.63111 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.9334, "high": 0.9497, "low": 0.8254, "close": 0.8689, "volume": 474729991.4, "close_time": 1759535999999, "quote_volume": 418547338.51067, "trades": 1577888, "taker_buy_base": 248947764.0, "taker_buy_quote": 219030677.07141 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.8688, "high": 0.9505, "low": 0.8268, "close": 0.8652, "volume": 452607837.7, "close_time": 1759622399999, "quote_volume": 401693798.91225, "trades": 1502985, "taker_buy_base": 235742361.8, "taker_buy_quote": 209063546.05055 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.8653, "high": 0.9489, "low": 0.842, "close": 0.9254, "volume": 531251688.5, "close_time": 1759708799999, "quote_volume": 477107346.23879, "trades": 1948341, "taker_buy_base": 270785790.5, "taker_buy_quote": 243331647.96895 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.9253, "high": 1.0594, "low": 0.8637, "close": 1.0398, "volume": 852312679.6, "close_time": 1759795199999, "quote_volume": 782986333.34339, "trades": 2637621, "taker_buy_base": 429118590.9, "taker_buy_quote": 394658403.5215 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.0399, "high": 1.0768, "low": 0.8906, "close": 0.9199, "volume": 1501857798.5, "close_time": 1759881599999, "quote_volume": 1457452664.88907, "trades": 4294775, "taker_buy_base": 739675506.2, "taker_buy_quote": 718336645.25653 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.9199, "high": 0.9203, "low": 0.8508, "close": 0.8814, "volume": 2861407380.0, "close_time": 1759967999999, "quote_volume": 2497484338.12306, "trades": 4703052, "taker_buy_base": 1424721238.5, "taker_buy_quote": 1243506564.38128 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.8814, "high": 0.8816, "low": 0.7083, "close": 0.7445, "volume": 3243548926.5, "close_time": 1760054399999, "quote_volume": 2522401776.20215, "trades": 3722877, "taker_buy_base": 1617063656.2, "taker_buy_quote": 1257416646.20794 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7445, "high": 0.7593, "low": 0.25, "close": 0.4718, "volume": 653685903.4, "close_time": 1760140799999, "quote_volume": 380638266.57649, "trades": 1254066, "taker_buy_base": 321828896.8, "taker_buy_quote": 186844294.4282 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.4717, "high": 0.5038, "low": 0.3788, "close": 0.3959, "volume": 569620787.2, "close_time": 1760227199999, "quote_volume": 254215381.37056, "trades": 774480, "taker_buy_base": 282264247.8, "taker_buy_quote": 126144072.55995 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.396, "high": 0.4795, "low": 0.361, "close": 0.4516, "volume": 650362403.9, "close_time": 1760313599999, "quote_volume": 280340322.70365, "trades": 1160567, "taker_buy_base": 328985190.3, "taker_buy_quote": 141598300.24197 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4515, "high": 0.4841, "low": 0.4213, "close": 0.464, "volume": 403309889.3, "close_time": 1760399999999, "quote_volume": 181174653.89587, "trades": 806184, "taker_buy_base": 198332973.9, "taker_buy_quote": 89316717.3945 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.464, "high": 0.5065, "low": 0.4062, "close": 0.4711, "volume": 563219378.8, "close_time": 1760486399999, "quote_volume": 249793611.88729, "trades": 938345, "taker_buy_base": 262557160.9, "taker_buy_quote": 116730933.07675 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.471, "high": 0.5611, "low": 0.4519, "close": 0.4674, "volume": 603962369.9, "close_time": 1760572799999, "quote_volume": 298538754.98514, "trades": 1217287, "taker_buy_base": 297811073.9, "taker_buy_quote": 147384799.46054 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4674, "high": 0.5129, "low": 0.4214, "close": 0.4319, "volume": 466033905.1, "close_time": 1760659199999, "quote_volume": 214882389.99752, "trades": 857390, "taker_buy_base": 226669210.6, "taker_buy_quote": 104522241.87207 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.4319, "high": 0.4392, "low": 0.385, "close": 0.4056, "volume": 399509227.3, "close_time": 1760745599999, "quote_volume": 162322345.59258, "trades": 688696, "taker_buy_base": 193556384.4, "taker_buy_quote": 78733073.26664 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4055, "high": 0.4238, "low": 0.3964, "close": 0.4152, "volume": 189891456.9, "close_time": 1760831999999, "quote_volume": 77905343.88957, "trades": 281550, "taker_buy_base": 87034510.1, "taker_buy_quote": 35707244.60485 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4152, "high": 0.4363, "low": 0.4037, "close": 0.4134, "volume": 151233110.2, "close_time": 1760918399999, "quote_volume": 63599624.06206, "trades": 296248, "taker_buy_base": 71294431.8, "taker_buy_quote": 29998390.32275 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4134, "high": 0.4279, "low": 0.3715, "close": 0.3991, "volume": 237932255.7, "close_time": 1761004799999, "quote_volume": 95860278.53102, "trades": 349004, "taker_buy_base": 114666298.8, "taker_buy_quote": 46146885.61662 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.399, "high": 0.4349, "low": 0.3858, "close": 0.3981, "volume": 234600962.3, "close_time": 1761091199999, "quote_volume": 96097234.92859, "trades": 441312, "taker_buy_base": 116368623.4, "taker_buy_quote": 47693520.76837 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3981, "high": 0.3981, "low": 0.3373, "close": 0.3433, "volume": 285634550.7, "close_time": 1761177599999, "quote_volume": 106281005.90445, "trades": 445650, "taker_buy_base": 141444122.0, "taker_buy_quote": 52681112.32859 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3433, "high": 0.3724, "low": 0.3409, "close": 0.3623, "volume": 146697232.2, "close_time": 1761263999999, "quote_volume": 52236805.37887, "trades": 237825, "taker_buy_base": 72708211.8, "taker_buy_quote": 25889608.58359 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3623, "high": 0.3899, "low": 0.3531, "close": 0.3853, "volume": 184629009.9, "close_time": 1761350399999, "quote_volume": 68492974.64983, "trades": 322504, "taker_buy_base": 91363309.2, "taker_buy_quote": 33905104.45447 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3853, "high": 0.3999, "low": 0.3673, "close": 0.3923, "volume": 91805235.1, "close_time": 1761436799999, "quote_volume": 35064876.69012, "trades": 173075, "taker_buy_base": 47220405.6, "taker_buy_quote": 18063496.71148 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3922, "high": 0.4088, "low": 0.383, "close": 0.3853, "volume": 150283499.6, "close_time": 1761523199999, "quote_volume": 59464316.41173, "trades": 279227, "taker_buy_base": 75129166.3, "taker_buy_quote": 29738033.61225 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3853, "high": 0.3921, "low": 0.3458, "close": 0.3503, "volume": 227660508.0, "close_time": 1761609599999, "quote_volume": 83587071.739, "trades": 308001, "taker_buy_base": 106149532.5, "taker_buy_quote": 38967450.8599 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3502, "high": 0.3811, "low": 0.3486, "close": 0.3694, "volume": 175873105.2, "close_time": 1761695999999, "quote_volume": 64405917.84532, "trades": 308527, "taker_buy_base": 86529360.1, "taker_buy_quote": 31693311.79369 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3695, "high": 0.3756, "low": 0.3308, "close": 0.3327, "volume": 168878650.0, "close_time": 1761782399999, "quote_volume": 59298163.89692, "trades": 299295, "taker_buy_base": 82208460.5, "taker_buy_quote": 28873678.1378 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3328, "high": 0.3371, "low": 0.2829, "close": 0.2972, "volume": 312053407.4, "close_time": 1761868799999, "quote_volume": 95619753.22788, "trades": 463120, "taker_buy_base": 151311098.8, "taker_buy_quote": 46396703.40814 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2972, "high": 0.3076, "low": 0.2846, "close": 0.3042, "volume": 166103619.2, "close_time": 1761955199999, "quote_volume": 49383487.83875, "trades": 231606, "taker_buy_base": 79353763.0, "taker_buy_quote": 23619159.11295 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3041, "high": 0.3052, "low": 0.2898, "close": 0.3023, "volume": 88552903.6, "close_time": 1762041599999, "quote_volume": 26361173.10508, "trades": 116486, "taker_buy_base": 42687787.2, "taker_buy_quote": 12715481.75037 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3023, "high": 0.3084, "low": 0.2522, "close": 0.2661, "volume": 234266650.7, "close_time": 1762127999999, "quote_volume": 64251467.51349, "trades": 259803, "taker_buy_base": 115572574.9, "taker_buy_quote": 31688116.03828 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2661, "high": 0.2918, "low": 0.2496, "close": 0.2736, "volume": 434316258.9, "close_time": 1762214399999, "quote_volume": 118278628.17565, "trades": 579383, "taker_buy_base": 212175055.7, "taker_buy_quote": 57833578.59408 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2737, "high": 0.2778, "low": 0.2249, "close": 0.2477, "volume": 447707158.4, "close_time": 1762300799999, "quote_volume": 111302061.76016, "trades": 540918, "taker_buy_base": 219445839.4, "taker_buy_quote": 54598871.56354 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2477, "high": 0.3286, "low": 0.2384, "close": 0.305, "volume": 495857480.7, "close_time": 1762387199999, "quote_volume": 145028080.69875, "trades": 737972, "taker_buy_base": 253906988.1, "taker_buy_quote": 74136730.44108 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3049, "high": 0.3064, "low": 0.2512, "close": 0.2552, "volume": 367966942.9, "close_time": 1762473599999, "quote_volume": 99922535.3482, "trades": 465542, "taker_buy_base": 176924882.2, "taker_buy_quote": 47985706.67231 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2552, "high": 0.3516, "low": 0.2511, "close": 0.3346, "volume": 489108690.6, "close_time": 1762559999999, "quote_volume": 144333775.91054, "trades": 779030, "taker_buy_base": 258283186.9, "taker_buy_quote": 76353537.28865 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3346, "high": 0.3524, "low": 0.2836, "close": 0.3042, "volume": 339868671.4, "close_time": 1762646399999, "quote_volume": 106272531.32984, "trades": 534926, "taker_buy_base": 165361097.4, "taker_buy_quote": 51772510.43131 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3041, "high": 0.3261, "low": 0.2742, "close": 0.3175, "volume": 327098818.2, "close_time": 1762732799999, "quote_volume": 96149824.74907, "trades": 424475, "taker_buy_base": 168119968.4, "taker_buy_quote": 49494398.32691 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3176, "high": 0.3324, "low": 0.3013, "close": 0.3106, "volume": 289372144.0, "close_time": 1762819199999, "quote_volume": 91674978.35705, "trades": 482585, "taker_buy_base": 143895768.6, "taker_buy_quote": 45623309.2133 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3106, "high": 0.3131, "low": 0.2614, "close": 0.2633, "volume": 216252911.9, "close_time": 1762905599999, "quote_volume": 61618233.61002, "trades": 342251, "taker_buy_base": 100374906.8, "taker_buy_quote": 28598319.82234 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2633, "high": 0.2754, "low": 0.252, "close": 0.2599, "volume": 182577229.4, "close_time": 1762991999999, "quote_volume": 48012881.25477, "trades": 300530, "taker_buy_base": 91812331.0, "taker_buy_quote": 24147217.22888 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2599, "high": 0.271, "low": 0.2333, "close": 0.2444, "volume": 212380089.8, "close_time": 1763078399999, "quote_volume": 53996888.20674, "trades": 373843, "taker_buy_base": 103789641.3, "taker_buy_quote": 26435408.79442 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2443, "high": 0.2464, "low": 0.2226, "close": 0.2311, "volume": 170624176.3, "close_time": 1763164799999, "quote_volume": 39767725.6866, "trades": 323374, "taker_buy_base": 78605168.9, "taker_buy_quote": 18331232.88959 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2311, "high": 0.2448, "low": 0.2277, "close": 0.2305, "volume": 118966466.6, "close_time": 1763251199999, "quote_volume": 27832486.48036, "trades": 161417, "taker_buy_base": 63155187.2, "taker_buy_quote": 14789887.09817 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2305, "high": 0.2415, "low": 0.2157, "close": 0.2305, "volume": 151552253.4, "close_time": 1763337599999, "quote_volume": 34403580.51359, "trades": 228634, "taker_buy_base": 79445178.5, "taker_buy_quote": 18058639.8273 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2306, "high": 0.2473, "low": 0.2194, "close": 0.2442, "volume": 227397488.3, "close_time": 1763423999999, "quote_volume": 52696558.52624, "trades": 371623, "taker_buy_base": 119607105.1, "taker_buy_quote": 27730911.58564 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2441, "high": 0.2766, "low": 0.2377, "close": 0.2513, "volume": 427259225.6, "close_time": 1763510399999, "quote_volume": 109113853.71098, "trades": 598226, "taker_buy_base": 214377658.2, "taker_buy_quote": 54731459.83688 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2512, "high": 0.2597, "low": 0.2157, "close": 0.2396, "volume": 292071846.2, "close_time": 1763596799999, "quote_volume": 69796895.37192, "trades": 503011, "taker_buy_base": 141431918.2, "taker_buy_quote": 33809798.2275 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2395, "high": 0.2561, "low": 0.2263, "close": 0.2287, "volume": 262119017.1, "close_time": 1763683199999, "quote_volume": 63411578.25325, "trades": 504256, "taker_buy_base": 127627434.0, "taker_buy_quote": 30879525.03427 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2287, "high": 0.2326, "low": 0.1962, "close": 0.2071, "volume": 342743276.1, "close_time": 1763769599999, "quote_volume": 72280986.02174, "trades": 549123, "taker_buy_base": 174817482.6, "taker_buy_quote": 36878292.4452 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2071, "high": 0.2137, "low": 0.1942, "close": 0.2041, "volume": 127204967.5, "close_time": 1763855999999, "quote_volume": 25797576.86433, "trades": 273161, "taker_buy_base": 64263532.9, "taker_buy_quote": 13044652.58546 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2042, "high": 0.2081, "low": 0.1898, "close": 0.1957, "volume": 163902074.7, "close_time": 1763942399999, "quote_volume": 32681021.89476, "trades": 247595, "taker_buy_base": 77813143.6, "taker_buy_quote": 15520252.95155 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1957, "high": 0.2025, "low": 0.1756, "close": 0.2001, "volume": 256529741.9, "close_time": 1764028799999, "quote_volume": 47791784.53518, "trades": 396529, "taker_buy_base": 127453933.2, "taker_buy_quote": 23765924.02346 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2001, "high": 0.2198, "low": 0.1894, "close": 0.2143, "volume": 280699823.6, "close_time": 1764115199999, "quote_volume": 57693588.85947, "trades": 449533, "taker_buy_base": 142158113.8, "taker_buy_quote": 29240174.35852 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2144, "high": 0.2287, "low": 0.2042, "close": 0.2179, "volume": 209054035.4, "close_time": 1764201599999, "quote_volume": 44596306.78968, "trades": 254991, "taker_buy_base": 102618419.6, "taker_buy_quote": 21919243.62492 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2179, "high": 0.2251, "low": 0.2066, "close": 0.2124, "volume": 141278711.9, "close_time": 1764287999999, "quote_volume": 30165698.74267, "trades": 168169, "taker_buy_base": 65198727.2, "taker_buy_quote": 13924558.74857 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2124, "high": 0.2284, "low": 0.2032, "close": 0.2232, "volume": 136795119.0, "close_time": 1764374399999, "quote_volume": 29725601.73666, "trades": 190334, "taker_buy_base": 68933191.6, "taker_buy_quote": 14984066.18656 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2231, "high": 0.2256, "low": 0.2064, "close": 0.2098, "volume": 80820767.4, "close_time": 1764460799999, "quote_volume": 17439496.01372, "trades": 119530, "taker_buy_base": 39061013.1, "taker_buy_quote": 8432961.30516 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2098, "high": 0.2164, "low": 0.1975, "close": 0.1982, "volume": 69749795.8, "close_time": 1764547199999, "quote_volume": 14537019.48369, "trades": 97888, "taker_buy_base": 32800129.1, "taker_buy_quote": 6850235.39159 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1981, "high": 0.1987, "low": 0.172, "close": 0.1852, "volume": 206745170.5, "close_time": 1764633599999, "quote_volume": 37721421.90818, "trades": 220752, "taker_buy_base": 105450027.4, "taker_buy_quote": 19245247.57609 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1852, "high": 0.1918, "low": 0.1769, "close": 0.1863, "volume": 145812154.7, "close_time": 1764719999999, "quote_volume": 26880559.15795, "trades": 159219, "taker_buy_base": 75116947.5, "taker_buy_quote": 13844554.55268 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1864, "high": 0.1953, "low": 0.1772, "close": 0.1868, "volume": 142824316.2, "close_time": 1764806399999, "quote_volume": 26331701.19034, "trades": 155039, "taker_buy_base": 72674405.8, "taker_buy_quote": 13412030.47474 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1869, "high": 0.2095, "low": 0.1847, "close": 0.1901, "volume": 271480280.1, "close_time": 1764892799999, "quote_volume": 53269860.01469, "trades": 306821, "taker_buy_base": 149270789.1, "taker_buy_quote": 29284675.18056 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1901, "high": 0.1905, "low": 0.1696, "close": 0.1737, "volume": 155358198.7, "close_time": 1764979199999, "quote_volume": 28058958.10043, "trades": 164612, "taker_buy_base": 74819645.6, "taker_buy_quote": 13538432.11432 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1738, "high": 0.1774, "low": 0.1705, "close": 0.1772, "volume": 59876241.1, "close_time": 1765065599999, "quote_volume": 10417474.43227, "trades": 78278, "taker_buy_base": 30226211.2, "taker_buy_quote": 5259161.83762 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1772, "high": 0.1806, "low": 0.1624, "close": 0.165, "volume": 128434797.3, "close_time": 1765151999999, "quote_volume": 21899780.22291, "trades": 139322, "taker_buy_base": 60989285.5, "taker_buy_quote": 10408374.14252 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1651, "high": 0.1774, "low": 0.1616, "close": 0.1645, "volume": 99468177.0, "close_time": 1765238399999, "quote_volume": 16748043.13561, "trades": 138300, "taker_buy_base": 45754638.2, "taker_buy_quote": 7708953.45767 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1645, "high": 0.1802, "low": 0.1566, "close": 0.178, "volume": 143188968.9, "close_time": 1765324799999, "quote_volume": 24291382.47343, "trades": 170221, "taker_buy_base": 70111538.9, "taker_buy_quote": 11893056.33547 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.178, "high": 0.1803, "low": 0.1678, "close": 0.1702, "volume": 114024566.3, "close_time": 1765411199999, "quote_volume": 19861928.05999, "trades": 164212, "taker_buy_base": 56815730.4, "taker_buy_quote": 9904660.81317 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1702, "high": 0.1706, "low": 0.1588, "close": 0.1633, "volume": 125288795.0, "close_time": 1765497599999, "quote_volume": 20593105.69027, "trades": 163387, "taker_buy_base": 61763441.7, "taker_buy_quote": 10153033.78024 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1633, "high": 0.1638, "low": 0.1453, "close": 0.1485, "volume": 125473191.1, "close_time": 1765583999999, "quote_volume": 19227760.86349, "trades": 134129, "taker_buy_base": 57955411.1, "taker_buy_quote": 8889686.06253 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1485, "high": 0.1621, "low": 0.1446, "close": 0.1559, "volume": 173304718.8, "close_time": 1765670399999, "quote_volume": 26704055.34143, "trades": 141495, "taker_buy_base": 96691242.6, "taker_buy_quote": 14910068.01708 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1559, "high": 0.1605, "low": 0.1499, "close": 0.1513, "volume": 206069221.6, "close_time": 1765756799999, "quote_volume": 31934645.77013, "trades": 164666, "taker_buy_base": 117674402.7, "taker_buy_quote": 18244033.18739 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1514, "high": 0.1551, "low": 0.1317, "close": 0.1354, "volume": 259829519.7, "close_time": 1765843199999, "quote_volume": 36917201.8201, "trades": 242238, "taker_buy_base": 125954324.6, "taker_buy_quote": 17921836.24436 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1354, "high": 0.136, "low": 0.1304, "close": 0.1335, "volume": 182666435.7, "close_time": 1765929599999, "quote_volume": 24399013.24706, "trades": 202397, "taker_buy_base": 90720460.7, "taker_buy_quote": 12121156.1931 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1334, "high": 0.1338, "low": 0.1223, "close": 0.1253, "volume": 249417557.9, "close_time": 1766015999999, "quote_volume": 32020455.10022, "trades": 253743, "taker_buy_base": 124943573.3, "taker_buy_quote": 16040156.59838 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1253, "high": 0.1279, "low": 0.1152, "close": 0.1192, "volume": 269851120.7, "close_time": 1766102399999, "quote_volume": 32970358.26669, "trades": 225270, "taker_buy_base": 136307261.6, "taker_buy_quote": 16661668.71037 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1192, "high": 0.1387, "low": 0.1152, "close": 0.1312, "volume": 232864749.5, "close_time": 1766188799999, "quote_volume": 29431038.83029, "trades": 182817, "taker_buy_base": 122045038.7, "taker_buy_quote": 15412358.73857 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1312, "high": 0.1426, "low": 0.1285, "close": 0.1369, "volume": 88807849.1, "close_time": 1766275199999, "quote_volume": 11914101.74491, "trades": 83395, "taker_buy_base": 47035776.0, "taker_buy_quote": 6325453.21749 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1369, "high": 0.1369, "low": 0.127, "close": 0.1293, "volume": 85234247.3, "close_time": 1766361599999, "quote_volume": 11151081.6142, "trades": 80338, "taker_buy_base": 41224960.4, "taker_buy_quote": 5395608.67346 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1293, "high": 0.1371, "low": 0.1266, "close": 0.1284, "volume": 115927542.2, "close_time": 1766447999999, "quote_volume": 15341772.29867, "trades": 130895, "taker_buy_base": 53459846.7, "taker_buy_quote": 7071316.35213 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1284, "high": 0.1335, "low": 0.1217, "close": 0.1301, "volume": 95882029.7, "close_time": 1766534399999, "quote_volume": 12204429.20022, "trades": 104541, "taker_buy_base": 46365334.5, "taker_buy_quote": 5907656.39146 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1301, "high": 0.1363, "low": 0.1253, "close": 0.1331, "volume": 94941908.0, "close_time": 1766620799999, "quote_volume": 12328212.50851, "trades": 104989, "taker_buy_base": 46587482.4, "taker_buy_quote": 6050460.78072 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1332, "high": 0.144, "low": 0.1325, "close": 0.1333, "volume": 128093848.4, "close_time": 1766707199999, "quote_volume": 17636810.34503, "trades": 134625, "taker_buy_base": 63569143.8, "taker_buy_quote": 8745266.43431 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1332, "high": 0.1432, "low": 0.1318, "close": 0.1398, "volume": 109048016.8, "close_time": 1766793599999, "quote_volume": 14959429.88875, "trades": 129205, "taker_buy_base": 58441080.3, "taker_buy_quote": 8019222.20121 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1398, "high": 0.155, "low": 0.1391, "close": 0.1532, "volume": 109958514.2, "close_time": 1766879999999, "quote_volume": 16391561.80631, "trades": 137206, "taker_buy_base": 56545774.8, "taker_buy_quote": 8431758.02624 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1532, "high": 0.1648, "low": 0.147, "close": 0.1555, "volume": 160319458.5, "close_time": 1766966399999, "quote_volume": 24939645.99569, "trades": 176253, "taker_buy_base": 79723107.7, "taker_buy_quote": 12399719.29711 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1556, "high": 0.1704, "low": 0.1546, "close": 0.1584, "volume": 164147166.6, "close_time": 1767052799999, "quote_volume": 26589044.91866, "trades": 216250, "taker_buy_base": 84567211.7, "taker_buy_quote": 13702172.39953 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1584, "high": 0.1648, "low": 0.1485, "close": 0.1641, "volume": 97744131.8, "close_time": 1767139199999, "quote_volume": 15071759.82546, "trades": 129134, "taker_buy_base": 47786761.9, "taker_buy_quote": 7380689.87468 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.164, "high": 0.1775, "low": 0.1579, "close": 0.1614, "volume": 167903296.7, "close_time": 1767225599999, "quote_volume": 28454839.17297, "trades": 210337, "taker_buy_base": 84905377.0, "taker_buy_quote": 14388496.75033 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1615, "high": 0.1771, "low": 0.16, "close": 0.1711, "volume": 120322683.2, "close_time": 1767311999999, "quote_volume": 20288827.48801, "trades": 158785, "taker_buy_base": 63915237.1, "taker_buy_quote": 10777093.50895 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1711, "high": 0.2016, "low": 0.1685, "close": 0.1956, "volume": 180153389.7, "close_time": 1767398399999, "quote_volume": 33495746.76445, "trades": 302720, "taker_buy_base": 96454252.2, "taker_buy_quote": 17961113.31129 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1956, "high": 0.2004, "low": 0.1856, "close": 0.1989, "volume": 99202071.2, "close_time": 1767484799999, "quote_volume": 18976975.86017, "trades": 147247, "taker_buy_base": 49682282.3, "taker_buy_quote": 9513479.88122 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.199, "high": 0.203, "low": 0.183, "close": 0.1928, "volume": 143352690.4, "close_time": 1767571199999, "quote_volume": 27703496.62495, "trades": 214999, "taker_buy_base": 68380496.5, "taker_buy_quote": 13215174.03189 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1927, "high": 0.2014, "low": 0.1856, "close": 0.1898, "volume": 89552603.4, "close_time": 1767657599999, "quote_volume": 17217014.50781, "trades": 182117, "taker_buy_base": 45276375.0, "taker_buy_quote": 8716250.926 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1899, "high": 0.2143, "low": 0.1868, "close": 0.2095, "volume": 198547326.7, "close_time": 1767743999999, "quote_volume": 39621305.43662, "trades": 246154, "taker_buy_base": 103494158.8, "taker_buy_quote": 20658957.24987 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2095, "high": 0.2095, "low": 0.1766, "close": 0.1788, "volume": 163172054.2, "close_time": 1767830399999, "quote_volume": 30545320.52186, "trades": 216789, "taker_buy_base": 81354899.3, "taker_buy_quote": 15221734.2068 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1789, "high": 0.18, "low": 0.1578, "close": 0.1653, "volume": 139037790.8, "close_time": 1767916799999, "quote_volume": 23234782.85256, "trades": 145514, "taker_buy_base": 68173172.2, "taker_buy_quote": 11385858.07536 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1653, "high": 0.1751, "low": 0.1631, "close": 0.1693, "volume": 101422447.8, "close_time": 1768003199999, "quote_volume": 17108946.68786, "trades": 119527, "taker_buy_base": 49955577.8, "taker_buy_quote": 8429236.0672 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1693, "high": 0.1693, "low": 0.1587, "close": 0.1612, "volume": 41424644.0, "close_time": 1768089599999, "quote_volume": 6820444.2697, "trades": 53290, "taker_buy_base": 18897328.0, "taker_buy_quote": 3114374.01122 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1612, "high": 0.1706, "low": 0.1605, "close": 0.1649, "volume": 52916829.4, "close_time": 1768175999999, "quote_volume": 8761500.425, "trades": 63661, "taker_buy_base": 27352656.8, "taker_buy_quote": 4527653.44601 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1649, "high": 0.1669, "low": 0.1522, "close": 0.1535, "volume": 97672562.9, "close_time": 1768262399999, "quote_volume": 15592166.99663, "trades": 118786, "taker_buy_base": 44221304.9, "taker_buy_quote": 7058096.75136 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1535, "high": 0.166, "low": 0.1517, "close": 0.1617, "volume": 92227068.9, "close_time": 1768348799999, "quote_volume": 14541970.85067, "trades": 104815, "taker_buy_base": 49105994.5, "taker_buy_quote": 7747130.67208 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1617, "high": 0.1725, "low": 0.1592, "close": 0.1618, "volume": 139918207.3, "close_time": 1768435199999, "quote_volume": 23212948.87989, "trades": 136159, "taker_buy_base": 68856323.6, "taker_buy_quote": 11429331.90358 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1618, "high": 0.163, "low": 0.1415, "close": 0.1428, "volume": 137427943.2, "close_time": 1768521599999, "quote_volume": 20757202.28404, "trades": 136429, "taker_buy_base": 66405888.1, "taker_buy_quote": 10028534.6716 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1427, "high": 0.1484, "low": 0.1374, "close": 0.1448, "volume": 102606826.8, "close_time": 1768607999999, "quote_volume": 14678599.06157, "trades": 98107, "taker_buy_base": 54670759.7, "taker_buy_quote": 7824728.68171 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1449, "high": 0.145, "low": 0.1393, "close": 0.1405, "volume": 41224064.9, "close_time": 1768694399999, "quote_volume": 5870043.77902, "trades": 52297, "taker_buy_base": 20030200.9, "taker_buy_quote": 2854326.21551 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1405, "high": 0.1422, "low": 0.1305, "close": 0.1315, "volume": 56742578.2, "close_time": 1768780799999, "quote_volume": 7845904.53714, "trades": 64446, "taker_buy_base": 26951416.1, "taker_buy_quote": 3730326.62688 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1315, "high": 0.1364, "low": 0.1138, "close": 0.1339, "volume": 127586991.1, "close_time": 1768867199999, "quote_volume": 16281985.32835, "trades": 129104, "taker_buy_base": 64396039.9, "taker_buy_quote": 8208852.17351 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1186, "close": 0.1207, "volume": 125255297.6, "close_time": 1768953599999, "quote_volume": 15693958.50333, "trades": 113538, "taker_buy_base": 58914964.5, "taker_buy_quote": 7384680.75524 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1207, "high": 0.1311, "low": 0.1207, "close": 0.1262, "volume": 128258876.2, "close_time": 1769039999999, "quote_volume": 16153119.13012, "trades": 128437, "taker_buy_base": 66791955.3, "taker_buy_quote": 8415533.41465 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1262, "high": 0.1295, "low": 0.1198, "close": 0.123, "volume": 86069473.4, "close_time": 1769126399999, "quote_volume": 10817438.40453, "trades": 77650, "taker_buy_base": 43605830.4, "taker_buy_quote": 5490338.13669 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1229, "high": 0.1291, "low": 0.12, "close": 0.1244, "volume": 90386060.4, "close_time": 1769212799999, "quote_volume": 11268702.66192, "trades": 88011, "taker_buy_base": 43768362.9, "taker_buy_quote": 5463943.17793 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1244, "high": 0.1305, "low": 0.1235, "close": 0.1293, "volume": 50939008.1, "close_time": 1769299199999, "quote_volume": 6499198.38397, "trades": 49655, "taker_buy_base": 25930192.9, "taker_buy_quote": 3308543.99654 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1292, "high": 0.131, "low": 0.1141, "close": 0.1187, "volume": 114157991.9, "close_time": 1769385599999, "quote_volume": 13933554.56971, "trades": 113060, "taker_buy_base": 53523392.6, "taker_buy_quote": 6539854.96699 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1187, "high": 0.1266, "low": 0.118, "close": 0.125, "volume": 64875196.7, "close_time": 1769471999999, "quote_volume": 7897863.94391, "trades": 78351, "taker_buy_base": 33077061.3, "taker_buy_quote": 4025486.8481 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1249, "high": 0.1411, "low": 0.124, "close": 0.1387, "volume": 186071029.7, "close_time": 1769558399999, "quote_volume": 24417208.2915, "trades": 171811, "taker_buy_base": 98809726.6, "taker_buy_quote": 12968630.15404 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1387, "high": 0.1475, "low": 0.1359, "close": 0.1453, "volume": 204991355.5, "close_time": 1769644799999, "quote_volume": 29291726.85855, "trades": 247361, "taker_buy_base": 101186156.0, "taker_buy_quote": 14463301.13778 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1453, "high": 0.1455, "low": 0.1244, "close": 0.126, "volume": 191316266.0, "close_time": 1769731199999, "quote_volume": 25714407.08561, "trades": 218852, "taker_buy_base": 90737748.3, "taker_buy_quote": 12193149.3299 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.126, "high": 0.1276, "low": 0.1189, "close": 0.123, "volume": 147245221.4, "close_time": 1769817599999, "quote_volume": 18097937.6337, "trades": 189730, "taker_buy_base": 76474953.6, "taker_buy_quote": 9403180.91628 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.123, "high": 0.1238, "low": 0.0939, "close": 0.1065, "volume": 222405673.2, "close_time": 1769903999999, "quote_volume": 23868612.3331, "trades": 248707, "taker_buy_base": 110199325.7, "taker_buy_quote": 11808419.54989 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1064, "high": 0.1098, "low": 0.0985, "close": 0.1014, "volume": 94925087.9, "close_time": 1769990399999, "quote_volume": 9959395.73415, "trades": 125019, "taker_buy_base": 43522711.1, "taker_buy_quote": 4570618.6436 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1015, "high": 0.1073, "low": 0.0985, "close": 0.104, "volume": 140279882.6, "close_time": 1770076799999, "quote_volume": 14487615.59209, "trades": 181222, "taker_buy_base": 69375148.7, "taker_buy_quote": 7168066.04304 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.104, "high": 0.1043, "low": 0.0923, "close": 0.0952, "volume": 160934757.9, "close_time": 1770163199999, "quote_volume": 15846535.51528, "trades": 162915, "taker_buy_base": 75688751.4, "taker_buy_quote": 7454083.3696 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0952, "high": 0.0986, "low": 0.0898, "close": 0.095, "volume": 145926144.9, "close_time": 1770249599999, "quote_volume": 13714624.42789, "trades": 160888, "taker_buy_base": 70251207.3, "taker_buy_quote": 6604850.21025 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0951, "high": 0.0963, "low": 0.0785, "close": 0.079, "volume": 311978805.6, "close_time": 1770335999999, "quote_volume": 27073573.6808, "trades": 301194, "taker_buy_base": 144214421.9, "taker_buy_quote": 12559505.84217 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0791, "high": 0.0863, "low": 0.07, "close": 0.0838, "volume": 382554502.3, "close_time": 1770422399999, "quote_volume": 30399465.19657, "trades": 259218, "taker_buy_base": 193936978.4, "taker_buy_quote": 15475548.80388 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0838, "high": 0.086, "low": 0.0792, "close": 0.0838, "volume": 152692594.8, "close_time": 1770508799999, "quote_volume": 12662547.1325, "trades": 113833, "taker_buy_base": 76070784.7, "taker_buy_quote": 6308877.47921 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0839, "high": 0.0855, "low": 0.0813, "close": 0.0827, "volume": 79152856.3, "close_time": 1770595199999, "quote_volume": 6603151.79765, "trades": 67332, "taker_buy_base": 38386500.6, "taker_buy_quote": 3202576.4538 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0827, "high": 0.0849, "low": 0.0782, "close": 0.0837, "volume": 96259781.3, "close_time": 1770681599999, "quote_volume": 7850347.96527, "trades": 77613, "taker_buy_base": 47904587.1, "taker_buy_quote": 3898982.65861 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0837, "high": 0.086, "low": 0.0792, "close": 0.0812, "volume": 113647971.3, "close_time": 1770767999999, "quote_volume": 9321375.05348, "trades": 95689, "taker_buy_base": 50619114.9, "taker_buy_quote": 4155100.72625 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0812, "high": 0.0851, "low": 0.0783, "close": 0.0818, "volume": 160021983.6, "close_time": 1770854399999, "quote_volume": 12973529.79013, "trades": 112138, "taker_buy_base": 77084652.8, "taker_buy_quote": 6254277.43172 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0818, "high": 0.0969, "low": 0.0818, "close": 0.092, "volume": 315170442.3, "close_time": 1770940799999, "quote_volume": 28734429.39668, "trades": 219058, "taker_buy_base": 153953552.0, "taker_buy_quote": 14034269.03748 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.092, "high": 0.1017, "low": 0.086, "close": 0.0972, "volume": 153915491.0, "close_time": 1771027199999, "quote_volume": 14508668.69436, "trades": 128659, "taker_buy_base": 74769524.4, "taker_buy_quote": 7045950.48703 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0972, "high": 0.1049, "low": 0.0967, "close": 0.1022, "volume": 120146031.4, "close_time": 1771113599999, "quote_volume": 12092391.60498, "trades": 96882, "taker_buy_base": 54367517.4, "taker_buy_quote": 5472905.48032 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1022, "high": 0.1056, "low": 0.0948, "close": 0.0963, "volume": 79998706.0, "close_time": 1771199999999, "quote_volume": 8015442.39063, "trades": 104380, "taker_buy_base": 35096774.1, "taker_buy_quote": 3520721.13667 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0963, "high": 0.1055, "low": 0.0959, "close": 0.1023, "volume": 149129614.6, "close_time": 1771286399999, "quote_volume": 15075275.56233, "trades": 144564, "taker_buy_base": 74347911.6, "taker_buy_quote": 7508424.22265 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1023, "high": 0.1024, "low": 0.0953, "close": 0.0966, "volume": 57467085.2, "close_time": 1771372799999, "quote_volume": 5654597.53563, "trades": 76337, "taker_buy_base": 27718451.8, "taker_buy_quote": 2727604.97016 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0966, "high": 0.0995, "low": 0.0916, "close": 0.0923, "volume": 57587036.2, "close_time": 1771459199999, "quote_volume": 5509204.29278, "trades": 62630, "taker_buy_base": 26086027.3, "taker_buy_quote": 2500291.61156 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0924, "high": 0.0947, "low": 0.0888, "close": 0.0937, "volume": 67112199.9, "close_time": 1771545599999, "quote_volume": 6143061.67692, "trades": 59482, "taker_buy_base": 31048689.0, "taker_buy_quote": 2841623.87629 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0937, "high": 0.0964, "low": 0.0918, "close": 0.0952, "volume": 63865834.6, "close_time": 1771631999999, "quote_volume": 6023583.21553, "trades": 76356, "taker_buy_base": 28907246.4, "taker_buy_quote": 2727542.29405 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0952, "high": 0.101, "low": 0.0939, "close": 0.0967, "volume": 51977492.3, "close_time": 1771718399999, "quote_volume": 5100470.23857, "trades": 57600, "taker_buy_base": 24125429.8, "taker_buy_quote": 2368143.36069 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0882, "close": 0.0896, "volume": 47236494.7, "close_time": 1771804799999, "quote_volume": 4369772.62125, "trades": 38565, "taker_buy_base": 20759917.9, "taker_buy_quote": 1924820.74578 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0895, "high": 0.0899, "low": 0.0821, "close": 0.087, "volume": 166667470.9, "close_time": 1771891199999, "quote_volume": 14224065.29456, "trades": 103268, "taker_buy_base": 86938023.6, "taker_buy_quote": 7417342.7851 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0871, "high": 0.0887, "low": 0.0841, "close": 0.0871, "volume": 67163090.6, "close_time": 1771977599999, "quote_volume": 5805633.84638, "trades": 62474, "taker_buy_base": 33355753.1, "taker_buy_quote": 2882837.84989 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.087, "high": 0.1154, "low": 0.0866, "close": 0.1034, "volume": 205321044.7, "close_time": 1772063999999, "quote_volume": 20823034.82419, "trades": 176917, "taker_buy_base": 100868880.6, "taker_buy_quote": 10245659.89808 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1034, "high": 0.1045, "low": 0.0928, "close": 0.0946, "volume": 120868874.1, "close_time": 1772150399999, "quote_volume": 11871913.85819, "trades": 115824, "taker_buy_base": 56194133.7, "taker_buy_quote": 5529566.66199 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0947, "high": 0.1018, "low": 0.0903, "close": 0.0918, "volume": 75913928.9, "close_time": 1772236799999, "quote_volume": 7308033.26881, "trades": 77099, "taker_buy_base": 35357289.3, "taker_buy_quote": 3409704.21131 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0918, "high": 0.1023, "low": 0.0856, "close": 0.1017, "volume": 136932090.8, "close_time": 1772323199999, "quote_volume": 12763244.8717, "trades": 125475, "taker_buy_base": 69871194.0, "taker_buy_quote": 6538290.72436 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1017, "high": 0.1033, "low": 0.0953, "close": 0.0975, "volume": 72747181.2, "close_time": 1772409599999, "quote_volume": 7242519.51783, "trades": 97008, "taker_buy_base": 34951663.4, "taker_buy_quote": 3479324.70886 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0976, "high": 0.1092, "low": 0.0947, "close": 0.1046, "volume": 125764782.8, "close_time": 1772495999999, "quote_volume": 12773822.10802, "trades": 157443, "taker_buy_base": 61743786.4, "taker_buy_quote": 6274013.61512 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1047, "high": 0.1188, "low": 0.1021, "close": 0.1157, "volume": 246460248.4, "close_time": 1772582399999, "quote_volume": 27311211.51269, "trades": 292809, "taker_buy_base": 121335892.8, "taker_buy_quote": 13455597.19899 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1157, "high": 0.1222, "low": 0.111, "close": 0.1141, "volume": 204006058.4, "close_time": 1772668799999, "quote_volume": 23661549.68268, "trades": 248327, "taker_buy_base": 99028950.1, "taker_buy_quote": 11498429.19559 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.114, "high": 0.124, "low": 0.1093, "close": 0.119, "volume": 159794085.0, "close_time": 1772755199999, "quote_volume": 18870532.2994, "trades": 207829, "taker_buy_base": 76673967.8, "taker_buy_quote": 9069144.6271 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1189, "high": 0.1231, "low": 0.0985, "close": 0.0989, "volume": 156809259.5, "close_time": 1772841599999, "quote_volume": 17149772.62136, "trades": 169953, "taker_buy_base": 73458206.0, "taker_buy_quote": 8043903.73755 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0989, "high": 0.1014, "low": 0.094, "close": 0.095, "volume": 82141509.3, "close_time": 1772927999999, "quote_volume": 8039613.81221, "trades": 80577, "taker_buy_base": 37658636.8, "taker_buy_quote": 3686167.38503 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.095, "high": 0.0985, "low": 0.0913, "close": 0.0931, "volume": 57387860.9, "close_time": 1773014399999, "quote_volume": 5441601.48898, "trades": 89450, "taker_buy_base": 26235750.1, "taker_buy_quote": 2489172.84241 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.093, "high": 0.0967, "low": 0.0906, "close": 0.0909, "volume": 90025253.1, "close_time": 1773100799999, "quote_volume": 8483098.38266, "trades": 133265, "taker_buy_base": 42461180.0, "taker_buy_quote": 4004291.80627 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0909, "high": 0.105, "low": 0.0905, "close": 0.0991, "volume": 160918362.5, "close_time": 1773187199999, "quote_volume": 15736373.08653, "trades": 164263, "taker_buy_base": 82487912.8, "taker_buy_quote": 8073711.88784 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0991, "high": 0.1031, "low": 0.0963, "close": 0.0996, "volume": 116078681.7, "close_time": 1773273599999, "quote_volume": 11549348.63618, "trades": 143468, "taker_buy_base": 55073275.4, "taker_buy_quote": 5480763.43564 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0996, "high": 0.1095, "low": 0.0989, "close": 0.1066, "volume": 134726439.8, "close_time": 1773359999999, "quote_volume": 14053005.73543, "trades": 156800, "taker_buy_base": 67442925.8, "taker_buy_quote": 7034633.32336 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1066, "high": 0.115, "low": 0.1061, "close": 0.1083, "volume": 136852565.3, "close_time": 1773446399999, "quote_volume": 15053172.70412, "trades": 156427, "taker_buy_base": 70604764.8, "taker_buy_quote": 7768855.40429 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1083, "high": 0.1133, "low": 0.1033, "close": 0.1102, "volume": 92675688.5, "close_time": 1773532799999, "quote_volume": 9928277.8788, "trades": 93506, "taker_buy_base": 37165239.4, "taker_buy_quote": 3998390.48386 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1102, "high": 0.1113, "low": 0.1058, "close": 0.1074, "volume": 49757348.9, "close_time": 1773619199999, "quote_volume": 5380740.72665, "trades": 75600, "taker_buy_base": 24016614.8, "taker_buy_quote": 2598174.95595 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1074, "high": 0.1255, "low": 0.1073, "close": 0.1237, "volume": 161735091.2, "close_time": 1773705599999, "quote_volume": 18816816.23354, "trades": 181746, "taker_buy_base": 85506235.7, "taker_buy_quote": 9956961.01624 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1238, "high": 0.1264, "low": 0.113, "close": 0.1186, "volume": 150548027.8, "close_time": 1773791999999, "quote_volume": 17801078.45599, "trades": 178499, "taker_buy_base": 74859276.6, "taker_buy_quote": 8846310.06126 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1186, "high": 0.1216, "low": 0.1054, "close": 0.1084, "volume": 106967296.8, "close_time": 1773878399999, "quote_volume": 12068643.19217, "trades": 143160, "taker_buy_base": 50982723.5, "taker_buy_quote": 5761935.58026 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1084, "high": 0.1096, "low": 0.0978, "close": 0.099, "volume": 86567698.7, "close_time": 1773964799999, "quote_volume": 8853695.79719, "trades": 101391, "taker_buy_base": 40673026.8, "taker_buy_quote": 4160033.15837 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.099, "high": 0.1019, "low": 0.0926, "close": 0.0943, "volume": 125931690.9, "close_time": 1774051199999, "quote_volume": 12267496.92539, "trades": 125875, "taker_buy_base": 69704784.5, "taker_buy_quote": 6788067.97498 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0942, "high": 0.0974, "low": 0.0917, "close": 0.0927, "volume": 62990969.3, "close_time": 1774137599999, "quote_volume": 6010004.37038, "trades": 68521, "taker_buy_base": 33652591.2, "taker_buy_quote": 3211789.93584 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0927, "high": 0.0961, "low": 0.0896, "close": 0.091, "volume": 60593532.7, "close_time": 1774223999999, "quote_volume": 5625432.81086, "trades": 95967, "taker_buy_base": 28061403.0, "taker_buy_quote": 2607792.34997 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0911, "high": 0.0992, "low": 0.09, "close": 0.0966, "volume": 107946369.9, "close_time": 1774310399999, "quote_volume": 10269329.57466, "trades": 146091, "taker_buy_base": 56303178.3, "taker_buy_quote": 5360939.94914 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0966, "high": 0.0984, "low": 0.0935, "close": 0.0977, "volume": 63899949.4, "close_time": 1774396799999, "quote_volume": 6125060.13325, "trades": 104073, "taker_buy_base": 29526545.5, "taker_buy_quote": 2832787.42522 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0977, "high": 0.1029, "low": 0.0961, "close": 0.1006, "volume": 80157449.8, "close_time": 1774483199999, "quote_volume": 7998542.03555, "trades": 104966, "taker_buy_base": 43490352.7, "taker_buy_quote": 4345837.55848 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1005, "high": 0.1017, "low": 0.0909, "close": 0.0937, "volume": 70444419.8, "close_time": 1774569599999, "quote_volume": 6706874.57702, "trades": 98734, "taker_buy_base": 33702535.3, "taker_buy_quote": 3214266.50446 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0937, "high": 0.0951, "low": 0.0874, "close": 0.0893, "volume": 53500976.2, "close_time": 1774655999999, "quote_volume": 4868125.56342, "trades": 80124, "taker_buy_base": 22304475.2, "taker_buy_quote": 2029828.7512 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0894, "high": 0.0925, "low": 0.0871, "close": 0.0887, "volume": 33805294.4, "close_time": 1774742399999, "quote_volume": 3046797.58258, "trades": 41906, "taker_buy_base": 16641718.6, "taker_buy_quote": 1499912.32861 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0887, "high": 0.0901, "low": 0.0872, "close": 0.0883, "volume": 13162388.1, "close_time": 1774828799999, "quote_volume": 1170273.70489, "trades": 16870, "taker_buy_base": 5844392.4, "taker_buy_quote": 520156.54051 } ] } }, "last_update": "2026-03-29T16:41:57.079618" }